[{"timestamp":1742391000000,"open":52.994,"high":53.034,"low":52.994,"close":53.024,"volume":0.11969999969005585},{"timestamp":1742391060000,"open":53.024,"high":53.034,"low":53.004,"close":53.004,"volume":0.06689999997615814},{"timestamp":1742391120000,"open":53.034,"high":53.054,"low":53.034,"close":53.054,"volume":0.04050000011920929},{"timestamp":1742391180000,"open":53.064,"high":53.074,"low":53.054,"close":53.074,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":53.074,"high":53.124,"low":52.934,"close":53.004,"volume":0.12780000269412994},{"timestamp":1742391300000,"open":53.114,"high":53.164,"low":53.004,"close":53.164,"volume":0.10740000009536743},{"timestamp":1742391360000,"open":53.164,"high":53.164,"low":53.074,"close":53.094,"volume":0.061799999326467514},{"timestamp":1742391420000,"open":53.024,"high":53.024,"low":52.974,"close":52.974,"volume":0.21209999918937683},{"timestamp":1742391480000,"open":53.034,"high":53.084,"low":52.974,"close":53.084,"volume":0.08460000157356262},{"timestamp":1742391540000,"open":53.094,"high":53.194,"low":52.974,"close":53.184,"volume":0.1875},{"timestamp":1742391600000,"open":52.974,"high":53.244,"low":52.974,"close":53.214,"volume":0.27480000257492065},{"timestamp":1742391660000,"open":53.004,"high":53.004,"low":53.004,"close":53.004,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":53.074,"high":53.124,"low":53.004,"close":53.084,"volume":0.17249999940395355},{"timestamp":1742391780000,"open":53.104,"high":53.104,"low":53.074,"close":53.074,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":53.084,"high":53.104,"low":53.024,"close":53.104,"volume":0.18569999933242798},{"timestamp":1742391900000,"open":53.144,"high":53.214,"low":53.104,"close":53.184,"volume":0.09989999979734421},{"timestamp":1742391960000,"open":53.214,"high":53.294,"low":53.204,"close":53.284,"volume":0.1761000007390976},{"timestamp":1742392020000,"open":53.274,"high":53.384,"low":53.274,"close":53.334,"volume":0.2517000138759613},{"timestamp":1742392080000,"open":53.334,"high":53.374,"low":53.334,"close":53.344,"volume":0.11640000343322754},{"timestamp":1742392140000,"open":53.364,"high":53.364,"low":53.314,"close":53.354,"volume":0.12870000302791595},{"timestamp":1742392200000,"open":53.354,"high":53.394,"low":53.354,"close":53.354,"volume":0.22529999911785126},{"timestamp":1742392260000,"open":53.374,"high":53.374,"low":53.344,"close":53.344,"volume":0.12150000035762787},{"timestamp":1742392320000,"open":53.344,"high":53.394,"low":53.344,"close":53.384,"volume":0.21209999918937683},{"timestamp":1742392380000,"open":53.394,"high":53.394,"low":53.374,"close":53.374,"volume":0.12960000336170197},{"timestamp":1742392440000,"open":53.384,"high":53.414,"low":53.374,"close":53.404,"volume":0.13740000128746033},{"timestamp":1742392500000,"open":53.404,"high":53.454,"low":53.404,"close":53.454,"volume":0.093299999833107},{"timestamp":1742392560000,"open":53.454,"high":53.454,"low":53.424,"close":53.424,"volume":0.06599999964237213},{"timestamp":1742392620000,"open":53.424,"high":53.454,"low":53.424,"close":53.434,"volume":0.10559999942779541},{"timestamp":1742392680000,"open":53.434,"high":53.464,"low":53.434,"close":53.444,"volume":0.28619998693466187},{"timestamp":1742392740000,"open":53.434,"high":53.444,"low":53.434,"close":53.444,"volume":0.10559999942779541},{"timestamp":1742392800000,"open":53.454,"high":53.474,"low":53.454,"close":53.454,"volume":0.08190000057220459},{"timestamp":1742392860000,"open":53.434,"high":53.524,"low":53.434,"close":53.524,"volume":0.13650000095367432},{"timestamp":1742392920000,"open":53.524,"high":53.524,"low":53.494,"close":53.504,"volume":0.07919999957084656},{"timestamp":1742392980000,"open":53.504,"high":53.524,"low":53.494,"close":53.524,"volume":0.16410000622272491},{"timestamp":1742393040000,"open":53.514,"high":53.514,"low":53.494,"close":53.494,"volume":0.18150000274181366},{"timestamp":1742393100000,"open":53.494,"high":53.564,"low":53.494,"close":53.544,"volume":0.16830000281333923},{"timestamp":1742393160000,"open":53.554,"high":53.574,"low":53.544,"close":53.554,"volume":0.17249999940395355},{"timestamp":1742393220000,"open":53.554,"high":53.584,"low":53.554,"close":53.574,"volume":0.06689999997615814},{"timestamp":1742393280000,"open":53.574,"high":53.574,"low":53.554,"close":53.564,"volume":0.11550000309944153},{"timestamp":1742393340000,"open":53.574,"high":53.634,"low":53.564,"close":53.634,"volume":0.12240000069141388},{"timestamp":1742393400000,"open":53.634,"high":53.644,"low":53.594,"close":53.594,"volume":0.2513999938964844},{"timestamp":1742393460000,"open":53.594,"high":53.594,"low":53.564,"close":53.564,"volume":0.08910000324249268},{"timestamp":1742393520000,"open":53.594,"high":53.624,"low":53.584,"close":53.604,"volume":0.2003999948501587},{"timestamp":1742393580000,"open":53.594,"high":53.634,"low":53.594,"close":53.604,"volume":0.23849999904632568},{"timestamp":1742393640000,"open":53.604,"high":53.624,"low":53.594,"close":53.624,"volume":0.13199999928474426},{"timestamp":1742393700000,"open":53.624,"high":53.634,"low":53.604,"close":53.614,"volume":0.16740000247955322},{"timestamp":1742393760000,"open":53.614,"high":53.614,"low":53.604,"close":53.604,"volume":0.22110000252723694},{"timestamp":1742393820000,"open":53.604,"high":53.644,"low":53.604,"close":53.634,"volume":0.20069999992847443},{"timestamp":1742393880000,"open":53.644,"high":53.664,"low":53.634,"close":53.644,"volume":0.1469999998807907},{"timestamp":1742393940000,"open":53.664,"high":53.684,"low":53.664,"close":53.664,"volume":0.06689999997615814},{"timestamp":1742394000000,"open":53.664,"high":53.684,"low":53.664,"close":53.684,"volume":0.18240000307559967},{"timestamp":1742394060000,"open":53.684,"high":53.704,"low":53.664,"close":53.704,"volume":0.1460999995470047},{"timestamp":1742394120000,"open":53.694,"high":53.694,"low":53.664,"close":53.674,"volume":0.06689999997615814},{"timestamp":1742394180000,"open":53.664,"high":53.734,"low":53.664,"close":53.724,"volume":0.2685000002384186},{"timestamp":1742394240000,"open":53.714,"high":53.714,"low":53.604,"close":53.604,"volume":0.15839999914169312},{"timestamp":1742394300000,"open":53.604,"high":53.674,"low":53.594,"close":53.634,"volume":0.12150000035762787},{"timestamp":1742394360000,"open":53.694,"high":53.744,"low":53.644,"close":53.714,"volume":0.2393999993801117},{"timestamp":1742394420000,"open":53.714,"high":53.714,"low":53.654,"close":53.694,"volume":0.11640000343322754},{"timestamp":1742394480000,"open":53.704,"high":53.744,"low":53.694,"close":53.744,"volume":0.13199999928474426},{"timestamp":1742394540000,"open":53.744,"high":53.754,"low":53.714,"close":53.724,"volume":0.12960000336170197},{"timestamp":1742394600000,"open":53.744,"high":53.744,"low":53.714,"close":53.714,"volume":0.16500000655651093},{"timestamp":1742394660000,"open":53.714,"high":53.714,"low":53.684,"close":53.684,"volume":0.04859999939799309},{"timestamp":1742394720000,"open":53.684,"high":53.694,"low":53.684,"close":53.684,"volume":0.07919999957084656},{"timestamp":1742394780000,"open":53.664,"high":53.664,"low":53.664,"close":53.664,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":53.634,"high":53.654,"low":53.634,"close":53.634,"volume":0.053700000047683716},{"timestamp":1742394900000,"open":53.634,"high":53.664,"low":53.614,"close":53.644,"volume":0.1437000036239624},{"timestamp":1742394960000,"open":53.634,"high":53.634,"low":53.634,"close":53.634,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":53.644,"high":53.654,"low":53.624,"close":53.644,"volume":0.11969999969005585},{"timestamp":1742395080000,"open":53.644,"high":53.644,"low":53.604,"close":53.624,"volume":0.08910000324249268},{"timestamp":1742395140000,"open":53.634,"high":53.664,"low":53.614,"close":53.664,"volume":0.15839999914169312},{"timestamp":1742395200000,"open":53.674,"high":53.684,"low":53.674,"close":53.684,"volume":0.027300000190734863},{"timestamp":1742395260000,"open":53.694,"high":53.694,"low":53.654,"close":53.654,"volume":0.17730000615119934},{"timestamp":1742395320000,"open":53.664,"high":53.674,"low":53.644,"close":53.644,"volume":0.1988999992609024},{"timestamp":1742395380000,"open":53.644,"high":53.674,"low":53.624,"close":53.674,"volume":0.10559999942779541},{"timestamp":1742395440000,"open":53.664,"high":53.664,"low":53.644,"close":53.644,"volume":0.10559999942779541},{"timestamp":1742395500000,"open":53.644,"high":53.664,"low":53.634,"close":53.654,"volume":0.093299999833107},{"timestamp":1742395560000,"open":53.654,"high":53.694,"low":53.654,"close":53.684,"volume":0.1988999992609024},{"timestamp":1742395620000,"open":53.684,"high":53.704,"low":53.684,"close":53.694,"volume":0.094200000166893},{"timestamp":1742395680000,"open":53.694,"high":53.694,"low":53.664,"close":53.664,"volume":0.19140000641345978},{"timestamp":1742395740000,"open":53.664,"high":53.674,"low":53.644,"close":53.674,"volume":0.11460000276565552},{"timestamp":1742395800000,"open":53.644,"high":53.694,"low":53.644,"close":53.694,"volume":0.10649999976158142},{"timestamp":1742395860000,"open":53.694,"high":53.694,"low":53.674,"close":53.674,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":53.674,"high":53.674,"low":53.554,"close":53.564,"volume":0.2574000060558319},{"timestamp":1742395980000,"open":53.584,"high":53.584,"low":53.574,"close":53.584,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":53.584,"high":53.584,"low":53.544,"close":53.544,"volume":0.1551000028848648},{"timestamp":1742396100000,"open":53.534,"high":53.534,"low":53.534,"close":53.534,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":53.524,"high":53.564,"low":53.524,"close":53.554,"volume":0.094200000166893},{"timestamp":1742396220000,"open":53.564,"high":53.564,"low":53.554,"close":53.554,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":53.594,"high":53.614,"low":53.594,"close":53.604,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":53.594,"high":53.614,"low":53.594,"close":53.604,"volume":0.10649999976158142},{"timestamp":1742396400000,"open":53.594,"high":53.624,"low":53.584,"close":53.614,"volume":0.1356000006198883},{"timestamp":1742396460000,"open":53.624,"high":53.644,"low":53.624,"close":53.624,"volume":0.094200000166893},{"timestamp":1742396520000,"open":53.624,"high":53.624,"low":53.604,"close":53.614,"volume":0.06689999997615814},{"timestamp":1742396580000,"open":53.614,"high":53.614,"low":53.614,"close":53.614,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":53.614,"high":53.614,"low":53.594,"close":53.594,"volume":0.08820000290870667},{"timestamp":1742396700000,"open":53.594,"high":53.594,"low":53.554,"close":53.564,"volume":0.11460000276565552},{"timestamp":1742396760000,"open":53.544,"high":53.564,"low":53.524,"close":53.534,"volume":0.19740000367164612},{"timestamp":1742396820000,"open":53.524,"high":53.554,"low":53.514,"close":53.554,"volume":0.10740000009536743},{"timestamp":1742396880000,"open":53.564,"high":53.564,"low":53.534,"close":53.554,"volume":0.1988999992609024},{"timestamp":1742396940000,"open":53.564,"high":53.594,"low":53.564,"close":53.594,"volume":0.053700000047683716},{"timestamp":1742397000000,"open":53.614,"high":53.614,"low":53.604,"close":53.614,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":53.614,"high":53.624,"low":53.594,"close":53.594,"volume":0.08009999990463257},{"timestamp":1742397120000,"open":53.594,"high":53.594,"low":53.564,"close":53.574,"volume":0.13199999928474426},{"timestamp":1742397180000,"open":53.574,"high":53.594,"low":53.574,"close":53.584,"volume":0.08100000023841858},{"timestamp":1742397240000,"open":53.604,"high":53.634,"low":53.604,"close":53.624,"volume":0.13199999928474426},{"timestamp":1742397300000,"open":53.614,"high":53.614,"low":53.614,"close":53.614,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":53.604,"high":53.604,"low":53.584,"close":53.584,"volume":0.1551000028848648},{"timestamp":1742397420000,"open":53.584,"high":53.584,"low":53.524,"close":53.524,"volume":0.10140000283718109},{"timestamp":1742397480000,"open":53.514,"high":53.534,"low":53.514,"close":53.534,"volume":0.04050000011920929},{"timestamp":1742397540000,"open":53.544,"high":53.564,"low":53.544,"close":53.564,"volume":0.027300000190734863},{"timestamp":1742397600000,"open":53.564,"high":53.564,"low":53.554,"close":53.554,"volume":0.061799999326467514},{"timestamp":1742397660000,"open":53.564,"high":53.604,"low":53.564,"close":53.604,"volume":0.13199999928474426},{"timestamp":1742397720000,"open":53.594,"high":53.634,"low":53.594,"close":53.634,"volume":0.07919999957084656},{"timestamp":1742397780000,"open":53.634,"high":53.634,"low":53.624,"close":53.624,"volume":0.09239999949932098},{"timestamp":1742397840000,"open":53.634,"high":53.644,"low":53.614,"close":53.624,"volume":0.16110000014305115},{"timestamp":1742397900000,"open":53.614,"high":53.624,"low":53.614,"close":53.624,"volume":0.18479999899864197},{"timestamp":1742397960000,"open":53.624,"high":53.644,"low":53.624,"close":53.624,"volume":0.1023000031709671},{"timestamp":1742398020000,"open":53.614,"high":53.614,"low":53.584,"close":53.584,"volume":0.16410000622272491},{"timestamp":1742398080000,"open":53.594,"high":53.594,"low":53.574,"close":53.584,"volume":0.15929999947547913},{"timestamp":1742398140000,"open":53.584,"high":53.604,"low":53.574,"close":53.584,"volume":0.25529998540878296},{"timestamp":1742398200000,"open":53.574,"high":53.594,"low":53.564,"close":53.564,"volume":0.19020000100135803},{"timestamp":1742398260000,"open":53.554,"high":53.574,"low":53.554,"close":53.574,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":53.574,"high":53.594,"low":53.574,"close":53.594,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":53.614,"high":53.614,"low":53.614,"close":53.614,"volume":0.014100000262260437},{"timestamp":1742398440000,"open":53.614,"high":53.614,"low":53.584,"close":53.584,"volume":0.1023000031709671},{"timestamp":1742398500000,"open":53.584,"high":53.604,"low":53.584,"close":53.604,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":53.584,"high":53.604,"low":53.584,"close":53.604,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":53.614,"high":53.614,"low":53.594,"close":53.594,"volume":0.06780000030994415},{"timestamp":1742398680000,"open":53.604,"high":53.624,"low":53.594,"close":53.624,"volume":0.09870000183582306},{"timestamp":1742398740000,"open":53.634,"high":53.634,"low":53.604,"close":53.604,"volume":0.05040000006556511},{"timestamp":1742398800000,"open":53.604,"high":53.624,"low":53.604,"close":53.614,"volume":0.09239999949932098},{"timestamp":1742398860000,"open":53.624,"high":53.624,"low":53.604,"close":53.604,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":53.614,"high":53.624,"low":53.604,"close":53.604,"volume":0.1460999995470047},{"timestamp":1742398980000,"open":53.614,"high":53.654,"low":53.594,"close":53.644,"volume":0.13439999520778656},{"timestamp":1742399040000,"open":53.654,"high":53.654,"low":53.644,"close":53.654,"volume":0.027300000190734863},{"timestamp":1742399100000,"open":53.644,"high":53.654,"low":53.574,"close":53.574,"volume":0.11460000276565552},{"timestamp":1742399160000,"open":53.564,"high":53.564,"low":53.564,"close":53.564,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":53.574,"high":53.604,"low":53.554,"close":53.594,"volume":0.26159998774528503},{"timestamp":1742399280000,"open":53.594,"high":53.594,"low":53.594,"close":53.594,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":53.604,"high":53.654,"low":53.604,"close":53.654,"volume":0.10740000009536743},{"timestamp":1742399400000,"open":53.664,"high":53.714,"low":53.664,"close":53.694,"volume":0.30630001425743103},{"timestamp":1742399460000,"open":53.714,"high":53.714,"low":53.684,"close":53.684,"volume":0.17010000348091125},{"timestamp":1742399520000,"open":53.684,"high":53.724,"low":53.684,"close":53.724,"volume":0.10830000042915344},{"timestamp":1742399580000,"open":53.714,"high":53.754,"low":53.714,"close":53.754,"volume":0.22110000252723694},{"timestamp":1742399640000,"open":53.774,"high":53.774,"low":53.724,"close":53.754,"volume":0.23520000278949738},{"timestamp":1742399700000,"open":53.754,"high":53.754,"low":53.734,"close":53.734,"volume":0.17010000348091125},{"timestamp":1742399760000,"open":53.734,"high":53.754,"low":53.704,"close":53.734,"volume":0.12150000035762787},{"timestamp":1742399820000,"open":53.744,"high":53.744,"low":53.714,"close":53.734,"volume":0.10740000009536743},{"timestamp":1742399880000,"open":53.714,"high":53.734,"low":53.714,"close":53.734,"volume":0.11879999935626984},{"timestamp":1742399940000,"open":53.714,"high":53.724,"low":53.694,"close":53.694,"volume":0.186599999666214},{"timestamp":1742400000000,"open":53.704,"high":53.724,"low":53.704,"close":53.714,"volume":0.06360000371932983},{"timestamp":1742400060000,"open":53.704,"high":53.704,"low":53.664,"close":53.674,"volume":0.2079000025987625},{"timestamp":1742400120000,"open":53.684,"high":53.724,"low":53.684,"close":53.724,"volume":0.053700000047683716},{"timestamp":1742400180000,"open":53.714,"high":53.744,"low":53.704,"close":53.704,"volume":0.10559999942779541},{"timestamp":1742400240000,"open":53.694,"high":53.724,"low":53.694,"close":53.724,"volume":0.17249999940395355},{"timestamp":1742400300000,"open":53.704,"high":53.744,"low":53.704,"close":53.744,"volume":0.10559999942779541},{"timestamp":1742400360000,"open":53.754,"high":53.764,"low":53.744,"close":53.764,"volume":0.11969999969005585},{"timestamp":1742400420000,"open":53.774,"high":53.784,"low":53.744,"close":53.774,"volume":0.16920000314712524},{"timestamp":1742400480000,"open":53.774,"high":53.774,"low":53.774,"close":53.774,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":53.784,"high":53.784,"low":53.744,"close":53.754,"volume":0.053700000047683716},{"timestamp":1742400600000,"open":53.754,"high":53.784,"low":53.744,"close":53.764,"volume":0.16920000314712524},{"timestamp":1742400660000,"open":53.764,"high":53.764,"low":53.754,"close":53.754,"volume":0.12870000302791595},{"timestamp":1742400720000,"open":53.754,"high":53.754,"low":53.734,"close":53.744,"volume":0.17159999907016754},{"timestamp":1742400780000,"open":53.734,"high":53.764,"low":53.724,"close":53.754,"volume":0.11879999935626984},{"timestamp":1742400840000,"open":53.764,"high":53.794,"low":53.764,"close":53.784,"volume":0.1551000028848648},{"timestamp":1742400900000,"open":53.784,"high":53.794,"low":53.784,"close":53.794,"volume":0.09239999949932098},{"timestamp":1742400960000,"open":53.804,"high":53.804,"low":53.774,"close":53.794,"volume":0.03720000013709068},{"timestamp":1742401020000,"open":53.784,"high":53.794,"low":53.774,"close":53.784,"volume":0.06689999997615814},{"timestamp":1742401080000,"open":53.794,"high":53.794,"low":53.764,"close":53.794,"volume":0.1460999995470047},{"timestamp":1742401140000,"open":53.804,"high":53.804,"low":53.804,"close":53.804,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":53.794,"high":53.794,"low":53.774,"close":53.784,"volume":0.3003000020980835},{"timestamp":1742401260000,"open":53.794,"high":53.794,"low":53.784,"close":53.784,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":53.784,"high":53.814,"low":53.784,"close":53.804,"volume":0.09000000357627869},{"timestamp":1742401380000,"open":53.804,"high":53.824,"low":53.804,"close":53.824,"volume":0.053700000047683716},{"timestamp":1742401440000,"open":53.824,"high":53.824,"low":53.774,"close":53.794,"volume":0.23010000586509705},{"timestamp":1742401500000,"open":53.804,"high":53.814,"low":53.784,"close":53.784,"volume":0.15929999947547913},{"timestamp":1742401560000,"open":53.794,"high":53.804,"low":53.784,"close":53.804,"volume":0.08100000023841858},{"timestamp":1742401620000,"open":53.814,"high":53.844,"low":53.814,"close":53.844,"volume":0.13289999961853027},{"timestamp":1742401680000,"open":53.844,"high":53.844,"low":53.834,"close":53.834,"volume":0.06270000338554382},{"timestamp":1742401740000,"open":53.834,"high":53.854,"low":53.834,"close":53.854,"volume":0.10740000009536743},{"timestamp":1742401800000,"open":53.854,"high":53.854,"low":53.814,"close":53.824,"volume":0.31349998712539673},{"timestamp":1742401860000,"open":53.824,"high":53.824,"low":53.764,"close":53.764,"volume":0.1103999987244606},{"timestamp":1742401920000,"open":53.774,"high":53.774,"low":53.754,"close":53.774,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":53.764,"high":53.764,"low":53.764,"close":53.764,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":53.774,"high":53.784,"low":53.754,"close":53.784,"volume":0.06449999660253525},{"timestamp":1742402100000,"open":53.794,"high":53.794,"low":53.794,"close":53.794,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":53.784,"high":53.794,"low":53.764,"close":53.764,"volume":0.09239999949932098},{"timestamp":1742402220000,"open":53.764,"high":53.774,"low":53.764,"close":53.774,"volume":0.06780000030994415},{"timestamp":1742402280000,"open":53.784,"high":53.784,"low":53.784,"close":53.784,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":53.794,"high":53.794,"low":53.784,"close":53.784,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":53.784,"high":53.784,"low":53.764,"close":53.764,"volume":0.09239999949932098},{"timestamp":1742402460000,"open":53.774,"high":53.784,"low":53.774,"close":53.784,"volume":0.027300000190734863},{"timestamp":1742402520000,"open":53.774,"high":53.784,"low":53.774,"close":53.774,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":53.774,"high":53.774,"low":53.754,"close":53.764,"volume":0.061799999326467514},{"timestamp":1742402640000,"open":53.774,"high":53.784,"low":53.774,"close":53.784,"volume":0.053700000047683716},{"timestamp":1742402700000,"open":53.794,"high":53.834,"low":53.794,"close":53.834,"volume":0.094200000166893},{"timestamp":1742402760000,"open":53.834,"high":53.844,"low":53.824,"close":53.824,"volume":0.11969999969005585},{"timestamp":1742402820000,"open":53.814,"high":53.824,"low":53.814,"close":53.824,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":53.804,"high":53.814,"low":53.804,"close":53.804,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":53.814,"high":53.814,"low":53.814,"close":53.814,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":53.824,"high":53.824,"low":53.804,"close":53.804,"volume":0.053700000047683716},{"timestamp":1742403060000,"open":53.794,"high":53.794,"low":53.774,"close":53.774,"volume":0.11879999935626984},{"timestamp":1742403120000,"open":53.784,"high":53.794,"low":53.774,"close":53.794,"volume":0.08190000057220459},{"timestamp":1742403180000,"open":53.794,"high":53.814,"low":53.794,"close":53.794,"volume":0.07919999957084656},{"timestamp":1742403240000,"open":53.804,"high":53.804,"low":53.794,"close":53.804,"volume":0.04050000011920929},{"timestamp":1742403300000,"open":53.794,"high":53.804,"low":53.774,"close":53.774,"volume":0.1023000031709671},{"timestamp":1742403360000,"open":53.774,"high":53.774,"low":53.734,"close":53.734,"volume":0.07500000298023224},{"timestamp":1742403420000,"open":53.734,"high":53.734,"low":53.714,"close":53.724,"volume":0.1632000058889389},{"timestamp":1742403480000,"open":53.714,"high":53.714,"low":53.714,"close":53.714,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":53.734,"high":53.764,"low":53.734,"close":53.754,"volume":0.06870000064373016},{"timestamp":1742403600000,"open":53.754,"high":53.774,"low":53.744,"close":53.764,"volume":0.12960000336170197},{"timestamp":1742403660000,"open":53.754,"high":53.764,"low":53.744,"close":53.744,"volume":0.10649999976158142},{"timestamp":1742403720000,"open":53.744,"high":53.744,"low":53.734,"close":53.734,"volume":0.04050000011920929},{"timestamp":1742403780000,"open":53.734,"high":53.744,"low":53.734,"close":53.734,"volume":0.053700000047683716},{"timestamp":1742403840000,"open":53.724,"high":53.734,"low":53.724,"close":53.724,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":53.734,"high":53.734,"low":53.684,"close":53.694,"volume":0.10740000009536743},{"timestamp":1742403960000,"open":53.704,"high":53.744,"low":53.694,"close":53.734,"volume":0.1347000002861023},{"timestamp":1742404020000,"open":53.724,"high":53.734,"low":53.724,"close":53.724,"volume":0.09239999949932098},{"timestamp":1742404080000,"open":53.714,"high":53.714,"low":53.714,"close":53.714,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":53.714,"high":53.724,"low":53.714,"close":53.724,"volume":0.06689999997615814},{"timestamp":1742404200000,"open":53.724,"high":53.724,"low":53.714,"close":53.714,"volume":0.03539999946951866},{"timestamp":1742404260000,"open":53.694,"high":53.704,"low":53.684,"close":53.684,"volume":0.10649999976158142},{"timestamp":1742404320000,"open":53.684,"high":53.684,"low":53.664,"close":53.684,"volume":0.07680000364780426},{"timestamp":1742404380000,"open":53.664,"high":53.674,"low":53.664,"close":53.664,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":53.664,"high":53.674,"low":53.654,"close":53.674,"volume":0.1451999992132187},{"timestamp":1742404500000,"open":53.674,"high":53.674,"low":53.654,"close":53.654,"volume":0.0989999994635582},{"timestamp":1742404560000,"open":53.664,"high":53.664,"low":53.644,"close":53.654,"volume":0.17010000348091125},{"timestamp":1742404620000,"open":53.654,"high":53.664,"low":53.644,"close":53.664,"volume":0.08100000023841858},{"timestamp":1742404680000,"open":53.664,"high":53.664,"low":53.644,"close":53.664,"volume":0.06689999997615814},{"timestamp":1742404740000,"open":53.674,"high":53.694,"low":53.664,"close":53.664,"volume":0.11969999969005585},{"timestamp":1742404800000,"open":53.664,"high":53.664,"low":53.644,"close":53.654,"volume":0.04859999939799309},{"timestamp":1742404860000,"open":53.634,"high":53.654,"low":53.634,"close":53.644,"volume":0.12870000302791595},{"timestamp":1742404920000,"open":53.634,"high":53.634,"low":53.634,"close":53.634,"volume":0.07919999957084656},{"timestamp":1742404980000,"open":53.634,"high":53.634,"low":53.614,"close":53.624,"volume":0.09809999912977219},{"timestamp":1742405040000,"open":53.614,"high":53.614,"low":53.604,"close":53.604,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":53.624,"high":53.624,"low":53.584,"close":53.584,"volume":0.18060000240802765},{"timestamp":1742405160000,"open":53.584,"high":53.594,"low":53.564,"close":53.574,"volume":0.12960000336170197},{"timestamp":1742405220000,"open":53.594,"high":53.614,"low":53.574,"close":53.584,"volume":0.17249999940395355},{"timestamp":1742405280000,"open":53.584,"high":53.604,"low":53.584,"close":53.584,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":53.584,"high":53.594,"low":53.564,"close":53.564,"volume":0.24660000205039978},{"timestamp":1742405400000,"open":53.564,"high":53.564,"low":53.544,"close":53.544,"volume":0.11550000309944153},{"timestamp":1742405460000,"open":53.524,"high":53.534,"low":53.514,"close":53.524,"volume":0.06689999997615814},{"timestamp":1742405520000,"open":53.524,"high":53.524,"low":53.514,"close":53.514,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":53.534,"high":53.554,"low":53.514,"close":53.524,"volume":0.12960000336170197},{"timestamp":1742405640000,"open":53.524,"high":53.524,"low":53.514,"close":53.514,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":53.544,"high":53.544,"low":53.524,"close":53.524,"volume":0.094200000166893},{"timestamp":1742405760000,"open":53.534,"high":53.564,"low":53.524,"close":53.554,"volume":0.1460999995470047},{"timestamp":1742405820000,"open":53.554,"high":53.564,"low":53.554,"close":53.564,"volume":0.27900001406669617},{"timestamp":1742405880000,"open":53.584,"high":53.604,"low":53.564,"close":53.564,"volume":0.22619999945163727},{"timestamp":1742405940000,"open":53.584,"high":53.604,"low":53.564,"close":53.604,"volume":0.1460999995470047},{"timestamp":1742406000000,"open":53.604,"high":53.604,"low":53.584,"close":53.584,"volume":0.19979999959468842},{"timestamp":1742406060000,"open":53.604,"high":53.614,"low":53.604,"close":53.604,"volume":0.10559999942779541},{"timestamp":1742406120000,"open":53.614,"high":53.614,"low":53.594,"close":53.604,"volume":0.18150000274181366},{"timestamp":1742406180000,"open":53.594,"high":53.594,"low":53.584,"close":53.584,"volume":0.13199999928474426},{"timestamp":1742406240000,"open":53.594,"high":53.604,"low":53.524,"close":53.524,"volume":0.22110000252723694},{"timestamp":1742406300000,"open":53.534,"high":53.544,"low":53.504,"close":53.504,"volume":0.2639999985694885},{"timestamp":1742406360000,"open":53.504,"high":53.524,"low":53.504,"close":53.504,"volume":0.094200000166893},{"timestamp":1742406420000,"open":53.504,"high":53.504,"low":53.464,"close":53.464,"volume":0.13680000603199005},{"timestamp":1742406480000,"open":53.474,"high":53.474,"low":53.424,"close":53.424,"volume":0.19470000267028809},{"timestamp":1742406540000,"open":53.434,"high":53.434,"low":53.414,"close":53.414,"volume":0.07680000364780426},{"timestamp":1742406600000,"open":53.404,"high":53.454,"low":53.404,"close":53.454,"volume":0.10740000009536743},{"timestamp":1742406660000,"open":53.444,"high":53.474,"low":53.444,"close":53.474,"volume":0.1451999992132187},{"timestamp":1742406720000,"open":53.464,"high":53.474,"low":53.454,"close":53.464,"volume":0.11879999935626984},{"timestamp":1742406780000,"open":53.474,"high":53.484,"low":53.444,"close":53.484,"volume":0.27149999141693115},{"timestamp":1742406840000,"open":53.494,"high":53.504,"low":53.464,"close":53.494,"volume":0.10740000009536743},{"timestamp":1742406900000,"open":53.504,"high":53.514,"low":53.474,"close":53.494,"volume":0.08009999990463257},{"timestamp":1742406960000,"open":53.504,"high":53.534,"low":53.504,"close":53.534,"volume":0.14790000021457672},{"timestamp":1742407020000,"open":53.524,"high":53.554,"low":53.514,"close":53.514,"volume":0.11879999935626984},{"timestamp":1742407080000,"open":53.534,"high":53.534,"low":53.514,"close":53.534,"volume":0.08820000290870667},{"timestamp":1742407140000,"open":53.514,"high":53.514,"low":53.504,"close":53.504,"volume":0.07500000298023224},{"timestamp":1742407200000,"open":53.464,"high":53.614,"low":53.394,"close":53.594,"volume":0.36329999566078186},{"timestamp":1742407260000,"open":53.594,"high":53.674,"low":53.594,"close":53.644,"volume":0.3345000147819519},{"timestamp":1742407320000,"open":53.644,"high":53.664,"low":53.634,"close":53.654,"volume":0.1469999998807907},{"timestamp":1742407380000,"open":53.674,"high":53.714,"low":53.654,"close":53.664,"volume":0.2337000072002411},{"timestamp":1742407440000,"open":53.634,"high":53.644,"low":53.574,"close":53.624,"volume":0.35040000081062317},{"timestamp":1742407500000,"open":53.624,"high":53.624,"low":53.544,"close":53.564,"volume":0.21060000360012054},{"timestamp":1742407560000,"open":53.554,"high":53.564,"low":53.534,"close":53.534,"volume":0.2046000063419342},{"timestamp":1742407620000,"open":53.564,"high":53.604,"low":53.554,"close":53.604,"volume":0.1469999998807907},{"timestamp":1742407680000,"open":53.604,"high":53.634,"low":53.604,"close":53.604,"volume":0.11550000309944153},{"timestamp":1742407740000,"open":53.604,"high":53.644,"low":53.604,"close":53.624,"volume":0.10320000350475311},{"timestamp":1742407800000,"open":53.624,"high":53.694,"low":53.624,"close":53.694,"volume":0.1851000040769577},{"timestamp":1742407860000,"open":53.694,"high":53.694,"low":53.654,"close":53.664,"volume":0.1956000030040741},{"timestamp":1742407920000,"open":53.664,"high":53.704,"low":53.664,"close":53.684,"volume":0.23190000653266907},{"timestamp":1742407980000,"open":53.684,"high":53.714,"low":53.664,"close":53.664,"volume":0.18240000307559967},{"timestamp":1742408040000,"open":53.664,"high":53.694,"low":53.664,"close":53.674,"volume":0.2493000030517578},{"timestamp":1742408100000,"open":53.674,"high":53.704,"low":53.674,"close":53.674,"volume":0.21389999985694885},{"timestamp":1742408160000,"open":53.674,"high":53.734,"low":53.674,"close":53.714,"volume":0.2766000032424927},{"timestamp":1742408220000,"open":53.714,"high":53.714,"low":53.674,"close":53.704,"volume":0.484499990940094},{"timestamp":1742408280000,"open":53.704,"high":53.704,"low":53.674,"close":53.674,"volume":0.30720001459121704},{"timestamp":1742408340000,"open":53.674,"high":53.724,"low":53.674,"close":53.704,"volume":0.14880000054836273},{"timestamp":1742408400000,"open":53.704,"high":53.714,"low":53.664,"close":53.664,"volume":0.1509000062942505},{"timestamp":1742408460000,"open":53.674,"high":53.684,"low":53.644,"close":53.644,"volume":0.11129999905824661},{"timestamp":1742408520000,"open":53.634,"high":53.654,"low":53.624,"close":53.634,"volume":0.12960000336170197},{"timestamp":1742408580000,"open":53.644,"high":53.654,"low":53.624,"close":53.634,"volume":0.1956000030040741},{"timestamp":1742408640000,"open":53.654,"high":53.674,"low":53.654,"close":53.654,"volume":0.0414000004529953},{"timestamp":1742408700000,"open":53.644,"high":53.664,"low":53.644,"close":53.644,"volume":0.1469999998807907},{"timestamp":1742408760000,"open":53.664,"high":53.664,"low":53.584,"close":53.594,"volume":0.26969999074935913},{"timestamp":1742408820000,"open":53.604,"high":53.634,"low":53.604,"close":53.614,"volume":0.14970000088214874},{"timestamp":1742408880000,"open":53.614,"high":53.624,"low":53.574,"close":53.574,"volume":0.3416999876499176},{"timestamp":1742408940000,"open":53.574,"high":53.594,"low":53.574,"close":53.594,"volume":0.20250000059604645},{"timestamp":1742409000000,"open":53.604,"high":53.684,"low":53.604,"close":53.654,"volume":0.2345999926328659},{"timestamp":1742409060000,"open":53.654,"high":53.764,"low":53.654,"close":53.764,"volume":0.15629999339580536},{"timestamp":1742409120000,"open":53.764,"high":53.814,"low":53.754,"close":53.814,"volume":0.13950000703334808},{"timestamp":1742409180000,"open":53.824,"high":53.844,"low":53.714,"close":53.714,"volume":0.2759999930858612},{"timestamp":1742409240000,"open":53.714,"high":53.734,"low":53.654,"close":53.724,"volume":0.186599999666214},{"timestamp":1742409300000,"open":53.744,"high":53.794,"low":53.744,"close":53.744,"volume":0.1446000039577484},{"timestamp":1742409360000,"open":53.734,"high":53.814,"low":53.734,"close":53.764,"volume":0.1412999927997589},{"timestamp":1742409420000,"open":53.764,"high":53.824,"low":53.764,"close":53.804,"volume":0.22859999537467957},{"timestamp":1742409480000,"open":53.814,"high":53.814,"low":53.744,"close":53.744,"volume":0.1518000066280365},{"timestamp":1742409540000,"open":53.734,"high":53.744,"low":53.704,"close":53.704,"volume":0.23759999871253967},{"timestamp":1742409600000,"open":53.704,"high":53.744,"low":53.704,"close":53.704,"volume":0.2502000033855438},{"timestamp":1742409660000,"open":53.704,"high":53.784,"low":53.704,"close":53.764,"volume":0.14820000529289246},{"timestamp":1742409720000,"open":53.754,"high":53.814,"low":53.734,"close":53.774,"volume":0.25440001487731934},{"timestamp":1742409780000,"open":53.784,"high":53.854,"low":53.784,"close":53.854,"volume":0.1647000014781952},{"timestamp":1742409840000,"open":53.864,"high":53.934,"low":53.844,"close":53.904,"volume":0.2669999897480011},{"timestamp":1742409900000,"open":53.904,"high":53.944,"low":53.894,"close":53.934,"volume":0.298799991607666},{"timestamp":1742409960000,"open":53.934,"high":53.954,"low":53.884,"close":53.904,"volume":0.48539999127388},{"timestamp":1742410020000,"open":53.914,"high":53.964,"low":53.874,"close":53.954,"volume":0.38040000200271606},{"timestamp":1742410080000,"open":53.954,"high":53.974,"low":53.954,"close":53.964,"volume":0.13050000369548798},{"timestamp":1742410140000,"open":53.964,"high":53.974,"low":53.924,"close":53.924,"volume":0.1956000030040741},{"timestamp":1742410200000,"open":53.934,"high":53.984,"low":53.934,"close":53.984,"volume":0.1808999925851822},{"timestamp":1742410260000,"open":53.984,"high":53.984,"low":53.974,"close":53.974,"volume":0.17730000615119934},{"timestamp":1742410320000,"open":53.984,"high":54.004,"low":53.934,"close":53.934,"volume":0.47699999809265137},{"timestamp":1742410380000,"open":53.964,"high":54.004,"low":53.964,"close":53.984,"volume":0.29580000042915344},{"timestamp":1742410440000,"open":53.984,"high":53.984,"low":53.954,"close":53.954,"volume":0.22050000727176666},{"timestamp":1742410500000,"open":53.974,"high":54.024,"low":53.944,"close":54.004,"volume":0.19830000400543213},{"timestamp":1742410560000,"open":54.004,"high":54.034,"low":54.004,"close":54.024,"volume":0.1428000032901764},{"timestamp":1742410620000,"open":54.034,"high":54.064,"low":54.034,"close":54.064,"volume":0.2535000145435333},{"timestamp":1742410680000,"open":54.074,"high":54.074,"low":54.024,"close":54.024,"volume":0.265500009059906},{"timestamp":1742410740000,"open":54.034,"high":54.094,"low":54.034,"close":54.094,"volume":0.2493000030517578},{"timestamp":1742410800000,"open":54.094,"high":54.134,"low":54.074,"close":54.134,"volume":0.33329999446868896},{"timestamp":1742410860000,"open":54.134,"high":54.154,"low":54.104,"close":54.104,"volume":0.13860000669956207},{"timestamp":1742410920000,"open":54.114,"high":54.134,"low":54.094,"close":54.124,"volume":0.13379999995231628},{"timestamp":1742410980000,"open":54.144,"high":54.154,"low":54.094,"close":54.154,"volume":0.3869999945163727},{"timestamp":1742411040000,"open":54.154,"high":54.194,"low":54.144,"close":54.164,"volume":0.22200000286102295},{"timestamp":1742411100000,"open":54.174,"high":54.214,"low":54.174,"close":54.214,"volume":0.22920000553131104},{"timestamp":1742411160000,"open":54.214,"high":54.214,"low":54.194,"close":54.194,"volume":0.07590000331401825},{"timestamp":1742411220000,"open":54.194,"high":54.254,"low":54.184,"close":54.244,"volume":0.1770000010728836},{"timestamp":1742411280000,"open":54.244,"high":54.314,"low":54.244,"close":54.294,"volume":0.21299999952316284},{"timestamp":1742411340000,"open":54.294,"high":54.334,"low":54.284,"close":54.334,"volume":0.2888999879360199},{"timestamp":1742411400000,"open":54.334,"high":54.364,"low":54.284,"close":54.304,"volume":0.5313000082969666},{"timestamp":1742411460000,"open":54.294,"high":54.304,"low":54.244,"close":54.244,"volume":0.5544000267982483},{"timestamp":1742411520000,"open":54.264,"high":54.264,"low":54.204,"close":54.234,"volume":0.4869000017642975},{"timestamp":1742411580000,"open":54.244,"high":54.244,"low":54.214,"close":54.224,"volume":0.25920000672340393},{"timestamp":1742411640000,"open":54.224,"high":54.264,"low":54.224,"close":54.264,"volume":0.25440001487731934},{"timestamp":1742411700000,"open":54.274,"high":54.284,"low":54.254,"close":54.264,"volume":0.18240000307559967},{"timestamp":1742411760000,"open":54.264,"high":54.284,"low":54.254,"close":54.274,"volume":0.2939999997615814},{"timestamp":1742411820000,"open":54.274,"high":54.274,"low":54.234,"close":54.244,"volume":0.3831000030040741},{"timestamp":1742411880000,"open":54.244,"high":54.274,"low":54.214,"close":54.214,"volume":0.29670000076293945},{"timestamp":1742411940000,"open":54.224,"high":54.234,"low":54.214,"close":54.214,"volume":0.09989999979734421},{"timestamp":1742412000000,"open":54.214,"high":54.214,"low":54.134,"close":54.134,"volume":0.23909999430179596},{"timestamp":1742412060000,"open":54.144,"high":54.154,"low":54.084,"close":54.134,"volume":0.29820001125335693},{"timestamp":1742412120000,"open":54.134,"high":54.134,"low":54.094,"close":54.094,"volume":0.22859999537467957},{"timestamp":1742412180000,"open":54.104,"high":54.104,"low":54.044,"close":54.044,"volume":0.38190001249313354},{"timestamp":1742412240000,"open":54.044,"high":54.114,"low":54.044,"close":54.094,"volume":0.3569999933242798},{"timestamp":1742412300000,"open":54.094,"high":54.094,"low":54.044,"close":54.054,"volume":0.19050000607967377},{"timestamp":1742412360000,"open":54.044,"high":54.074,"low":54.034,"close":54.034,"volume":0.24240000545978546},{"timestamp":1742412420000,"open":54.024,"high":54.024,"low":53.954,"close":53.964,"volume":0.22439999878406525},{"timestamp":1742412480000,"open":53.984,"high":54.014,"low":53.814,"close":53.814,"volume":0.4796999990940094},{"timestamp":1742412540000,"open":53.905,"high":53.964,"low":53.814,"close":53.964,"volume":0.33660000562667847},{"timestamp":1742412600000,"open":53.974,"high":54.024,"low":53.924,"close":54.004,"volume":0.4320000112056732},{"timestamp":1742412660000,"open":54.014,"high":54.044,"low":53.984,"close":53.994,"volume":0.20730000734329224},{"timestamp":1742412720000,"open":54.004,"high":54.064,"low":53.994,"close":54.034,"volume":0.2184000015258789},{"timestamp":1742412780000,"open":54.044,"high":54.074,"low":54.014,"close":54.054,"volume":0.2312999963760376},{"timestamp":1742412840000,"open":54.064,"high":54.074,"low":54.034,"close":54.044,"volume":0.26910001039505005},{"timestamp":1742412900000,"open":54.044,"high":54.044,"low":53.864,"close":53.955,"volume":0.18780000507831573},{"timestamp":1742412960000,"open":53.962,"high":54.004,"low":53.954,"close":53.994,"volume":0.3483000099658966},{"timestamp":1742413020000,"open":54.004,"high":54.024,"low":53.984,"close":54.004,"volume":0.3878999948501587},{"timestamp":1742413080000,"open":54.014,"high":54.064,"low":54.014,"close":54.034,"volume":0.2687999904155731},{"timestamp":1742413140000,"open":54.044,"high":54.044,"low":54.004,"close":54.014,"volume":0.2946000099182129},{"timestamp":1742413200000,"open":54.014,"high":54.044,"low":54.004,"close":54.044,"volume":0.24210000038146973},{"timestamp":1742413260000,"open":54.054,"high":54.084,"low":54.044,"close":54.044,"volume":0.3327000141143799},{"timestamp":1742413320000,"open":54.044,"high":54.054,"low":54.014,"close":54.024,"volume":0.38280001282691956},{"timestamp":1742413380000,"open":54.014,"high":54.044,"low":54.004,"close":54.024,"volume":0.2021999955177307},{"timestamp":1742413440000,"open":54.024,"high":54.094,"low":54.024,"close":54.074,"volume":0.257099986076355},{"timestamp":1742413500000,"open":54.074,"high":54.084,"low":54.034,"close":54.034,"volume":0.3474000096321106},{"timestamp":1742413560000,"open":54.024,"high":54.024,"low":53.944,"close":53.994,"volume":0.5285999774932861},{"timestamp":1742413620000,"open":53.984,"high":54.024,"low":53.984,"close":54.004,"volume":0.18240000307559967},{"timestamp":1742413680000,"open":54.004,"high":54.004,"low":53.864,"close":53.864,"volume":0.4383000135421753},{"timestamp":1742413740000,"open":53.964,"high":53.974,"low":53.864,"close":53.954,"volume":0.2280000001192093},{"timestamp":1742413800000,"open":53.952,"high":53.952,"low":53.774,"close":53.864,"volume":0.6222000122070312},{"timestamp":1742413860000,"open":53.864,"high":53.864,"low":53.814,"close":53.864,"volume":0.3887999951839447},{"timestamp":1742413920000,"open":53.864,"high":53.874,"low":53.824,"close":53.824,"volume":0.2651999890804291},{"timestamp":1742413980000,"open":53.844,"high":53.894,"low":53.844,"close":53.864,"volume":0.23430000245571136},{"timestamp":1742414040000,"open":53.864,"high":53.884,"low":53.774,"close":53.874,"volume":0.49619999527931213},{"timestamp":1742414100000,"open":53.874,"high":53.874,"low":53.784,"close":53.784,"volume":0.38100001215934753},{"timestamp":1742414160000,"open":53.794,"high":53.794,"low":53.724,"close":53.784,"volume":0.2402999997138977},{"timestamp":1742414220000,"open":53.764,"high":53.814,"low":53.764,"close":53.814,"volume":0.225600004196167},{"timestamp":1742414280000,"open":53.814,"high":53.884,"low":53.814,"close":53.844,"volume":0.1647000014781952},{"timestamp":1742414340000,"open":53.844,"high":53.884,"low":53.844,"close":53.864,"volume":0.6080999970436096}]