[{"timestamp":1742371500000,"open":53.449,"high":53.449,"low":53.399,"close":53.449,"volume":0.010289999656379223},{"timestamp":1742371560000,"open":53.399,"high":53.449,"low":53.399,"close":53.449,"volume":0.00686000008136034},{"timestamp":1742371740000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.017149999737739563},{"timestamp":1742371800000,"open":53.499,"high":53.549,"low":53.449,"close":53.449,"volume":0.030869999900460243},{"timestamp":1742371860000,"open":53.499,"high":53.599,"low":53.449,"close":53.599,"volume":0.03773000091314316},{"timestamp":1742371980000,"open":53.599,"high":53.599,"low":53.549,"close":53.549,"volume":0.024010000750422478},{"timestamp":1742372040000,"open":53.599,"high":53.599,"low":53.549,"close":53.549,"volume":0.00686000008136034},{"timestamp":1742372100000,"open":53.549,"high":53.649,"low":53.549,"close":53.599,"volume":0.020579999312758446},{"timestamp":1742372160000,"open":53.599,"high":53.649,"low":53.599,"close":53.649,"volume":0.01372000016272068},{"timestamp":1742372220000,"open":53.599,"high":53.649,"low":53.599,"close":53.649,"volume":0.00686000008136034},{"timestamp":1742372280000,"open":53.599,"high":53.599,"low":53.599,"close":53.599,"volume":0.00686000008136034},{"timestamp":1742372340000,"open":53.599,"high":53.599,"low":53.599,"close":53.599,"volume":0.00343000004068017},{"timestamp":1742372460000,"open":53.549,"high":53.549,"low":53.549,"close":53.549,"volume":0.00686000008136034},{"timestamp":1742372580000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.00343000004068017},{"timestamp":1742372640000,"open":53.449,"high":53.449,"low":53.399,"close":53.399,"volume":0.010289999656379223},{"timestamp":1742372700000,"open":53.449,"high":53.449,"low":53.399,"close":53.449,"volume":0.024010000750422478},{"timestamp":1742372820000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.00686000008136034},{"timestamp":1742372940000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742373060000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742373120000,"open":53.499,"high":53.499,"low":53.449,"close":53.499,"volume":0.010289999656379223},{"timestamp":1742373180000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742373240000,"open":53.449,"high":53.499,"low":53.449,"close":53.449,"volume":0.017149999737739563},{"timestamp":1742373300000,"open":53.449,"high":53.449,"low":53.399,"close":53.399,"volume":0.010289999656379223},{"timestamp":1742373360000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":0.00343000004068017},{"timestamp":1742373420000,"open":53.349,"high":53.449,"low":53.349,"close":53.399,"volume":0.024010000750422478},{"timestamp":1742373480000,"open":53.399,"high":53.399,"low":53.299,"close":53.299,"volume":0.020579999312758446},{"timestamp":1742373600000,"open":53.299,"high":53.299,"low":53.249,"close":53.249,"volume":0.010289999656379223},{"timestamp":1742373720000,"open":53.199,"high":53.249,"low":53.099,"close":53.149,"volume":0.024010000750422478},{"timestamp":1742373780000,"open":53.099,"high":53.149,"low":53.099,"close":53.149,"volume":0.00686000008136034},{"timestamp":1742373840000,"open":53.099,"high":53.099,"low":53.049,"close":53.049,"volume":0.00686000008136034},{"timestamp":1742373900000,"open":53.099,"high":53.149,"low":53.099,"close":53.149,"volume":0.010289999656379223},{"timestamp":1742373960000,"open":53.149,"high":53.199,"low":53.149,"close":53.199,"volume":0.00686000008136034},{"timestamp":1742374080000,"open":53.149,"high":53.199,"low":53.149,"close":53.199,"volume":0.017149999737739563},{"timestamp":1742374140000,"open":53.249,"high":53.299,"low":53.249,"close":53.299,"volume":0.020579999312758446},{"timestamp":1742374200000,"open":53.299,"high":53.349,"low":53.299,"close":53.349,"volume":0.00686000008136034},{"timestamp":1742374260000,"open":53.299,"high":53.349,"low":53.299,"close":53.349,"volume":0.00686000008136034},{"timestamp":1742374380000,"open":53.299,"high":53.299,"low":53.299,"close":53.299,"volume":0.010289999656379223},{"timestamp":1742374440000,"open":53.349,"high":53.349,"low":53.299,"close":53.349,"volume":0.024010000750422478},{"timestamp":1742374500000,"open":53.299,"high":53.349,"low":53.299,"close":53.299,"volume":0.017149999737739563},{"timestamp":1742374680000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":0.00343000004068017},{"timestamp":1742374740000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.00343000004068017},{"timestamp":1742375040000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742375220000,"open":53.499,"high":53.499,"low":53.449,"close":53.449,"volume":0.00686000008136034},{"timestamp":1742375400000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.00343000004068017},{"timestamp":1742375460000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.02744000032544136},{"timestamp":1742375520000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":0.010289999656379223},{"timestamp":1742375700000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.00343000004068017},{"timestamp":1742375940000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742376060000,"open":53.399,"high":53.449,"low":53.399,"close":53.399,"volume":0.01372000016272068},{"timestamp":1742376240000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742376540000,"open":53.449,"high":53.499,"low":53.449,"close":53.449,"volume":0.017149999737739563},{"timestamp":1742376660000,"open":53.499,"high":53.499,"low":53.449,"close":53.449,"volume":0.00686000008136034},{"timestamp":1742376720000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.00686000008136034},{"timestamp":1742376840000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.00686000008136034},{"timestamp":1742376900000,"open":53.499,"high":53.549,"low":53.499,"close":53.499,"volume":0.010289999656379223},{"timestamp":1742377440000,"open":53.549,"high":53.549,"low":53.549,"close":53.549,"volume":0.00343000004068017},{"timestamp":1742377560000,"open":53.549,"high":53.549,"low":53.499,"close":53.499,"volume":0.024010000750422478},{"timestamp":1742377620000,"open":53.549,"high":53.549,"low":53.549,"close":53.549,"volume":0.00343000004068017},{"timestamp":1742377800000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.00343000004068017},{"timestamp":1742377860000,"open":53.499,"high":53.549,"low":53.499,"close":53.549,"volume":0.01372000016272068},{"timestamp":1742377920000,"open":53.549,"high":53.549,"low":53.549,"close":53.549,"volume":0.00686000008136034},{"timestamp":1742378160000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.00686000008136034},{"timestamp":1742378220000,"open":53.499,"high":53.549,"low":53.499,"close":53.549,"volume":0.00686000008136034},{"timestamp":1742378400000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.00343000004068017},{"timestamp":1742378460000,"open":53.549,"high":53.549,"low":53.499,"close":53.549,"volume":0.010289999656379223},{"timestamp":1742379000000,"open":53.599,"high":53.599,"low":53.549,"close":53.599,"volume":0.010289999656379223},{"timestamp":1742379060000,"open":53.549,"high":53.599,"low":53.549,"close":53.599,"volume":0.017149999737739563},{"timestamp":1742379540000,"open":53.649,"high":53.699,"low":53.649,"close":53.699,"volume":0.00686000008136034},{"timestamp":1742379600000,"open":53.649,"high":53.649,"low":53.649,"close":53.649,"volume":0.00343000004068017},{"timestamp":1742379660000,"open":53.649,"high":53.699,"low":53.649,"close":53.699,"volume":0.00686000008136034},{"timestamp":1742379780000,"open":53.649,"high":53.649,"low":53.649,"close":53.649,"volume":0.01372000016272068},{"timestamp":1742380140000,"open":53.599,"high":53.599,"low":53.599,"close":53.599,"volume":0.00686000008136034},{"timestamp":1742380200000,"open":53.599,"high":53.599,"low":53.599,"close":53.599,"volume":0.00343000004068017},{"timestamp":1742380320000,"open":53.649,"high":53.649,"low":53.599,"close":53.599,"volume":0.00686000008136034},{"timestamp":1742380440000,"open":53.649,"high":53.649,"low":53.599,"close":53.649,"volume":0.010289999656379223},{"timestamp":1742380500000,"open":53.599,"high":53.599,"low":53.599,"close":53.599,"volume":0.00343000004068017},{"timestamp":1742380680000,"open":53.599,"high":53.599,"low":53.599,"close":53.599,"volume":0.00343000004068017},{"timestamp":1742380800000,"open":53.599,"high":53.599,"low":53.599,"close":53.599,"volume":0.00686000008136034},{"timestamp":1742380860000,"open":53.599,"high":53.649,"low":53.599,"close":53.649,"volume":0.020579999312758446},{"timestamp":1742381340000,"open":53.599,"high":53.649,"low":53.599,"close":53.649,"volume":0.010289999656379223},{"timestamp":1742381400000,"open":53.599,"high":53.649,"low":53.599,"close":53.649,"volume":0.00686000008136034},{"timestamp":1742381700000,"open":53.699,"high":53.699,"low":53.699,"close":53.699,"volume":0.00343000004068017},{"timestamp":1742381940000,"open":53.749,"high":53.749,"low":53.699,"close":53.749,"volume":0.008150000125169754},{"timestamp":1742382000000,"open":53.699,"high":53.699,"low":53.699,"close":53.699,"volume":0.017149999737739563},{"timestamp":1742382600000,"open":53.749,"high":53.749,"low":53.749,"close":53.749,"volume":0.00343000004068017},{"timestamp":1742382900000,"open":53.699,"high":53.699,"low":53.699,"close":53.699,"volume":0.00686000008136034},{"timestamp":1742382960000,"open":53.699,"high":53.699,"low":53.699,"close":53.699,"volume":0.017149999737739563},{"timestamp":1742383320000,"open":53.649,"high":53.649,"low":53.649,"close":53.649,"volume":0.010289999656379223},{"timestamp":1742383440000,"open":53.649,"high":53.649,"low":53.649,"close":53.649,"volume":0.00686000008136034},{"timestamp":1742383500000,"open":53.599,"high":53.649,"low":53.599,"close":53.649,"volume":0.017149999737739563},{"timestamp":1742383560000,"open":53.599,"high":53.649,"low":53.599,"close":53.649,"volume":0.00686000008136034},{"timestamp":1742383620000,"open":53.599,"high":53.649,"low":53.599,"close":53.649,"volume":0.00686000008136034},{"timestamp":1742383740000,"open":53.599,"high":53.649,"low":53.599,"close":53.599,"volume":0.017149999737739563},{"timestamp":1742383800000,"open":53.599,"high":53.649,"low":53.599,"close":53.599,"volume":0.020579999312758446},{"timestamp":1742383860000,"open":53.599,"high":53.599,"low":53.599,"close":53.599,"volume":0.00343000004068017},{"timestamp":1742384040000,"open":53.549,"high":53.549,"low":53.549,"close":53.549,"volume":0.00343000004068017},{"timestamp":1742384100000,"open":53.549,"high":53.549,"low":53.549,"close":53.549,"volume":0.00686000008136034},{"timestamp":1742384340000,"open":53.549,"high":53.549,"low":53.549,"close":53.549,"volume":0.00343000004068017},{"timestamp":1742384520000,"open":53.599,"high":53.599,"low":53.549,"close":53.549,"volume":0.010289999656379223},{"timestamp":1742384700000,"open":53.499,"high":53.549,"low":53.499,"close":53.549,"volume":0.01372000016272068},{"timestamp":1742384760000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.00343000004068017},{"timestamp":1742385360000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.02744000032544136},{"timestamp":1742385420000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.00686000008136034},{"timestamp":1742385600000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742385720000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742385840000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.010289999656379223},{"timestamp":1742385960000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00686000008136034},{"timestamp":1742386260000,"open":53.449,"high":53.549,"low":53.449,"close":53.549,"volume":0.01372000016272068},{"timestamp":1742386440000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.00343000004068017},{"timestamp":1742386680000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742386800000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.00343000004068017},{"timestamp":1742386920000,"open":53.399,"high":53.449,"low":53.399,"close":53.399,"volume":0.010289999656379223},{"timestamp":1742387040000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742387100000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.00343000004068017},{"timestamp":1742387160000,"open":53.449,"high":53.449,"low":53.399,"close":53.449,"volume":0.017149999737739563},{"timestamp":1742387700000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.00686000008136034},{"timestamp":1742387760000,"open":53.449,"high":53.499,"low":53.449,"close":53.499,"volume":0.00686000008136034},{"timestamp":1742388120000,"open":53.549,"high":53.549,"low":53.549,"close":53.549,"volume":0.00343000004068017},{"timestamp":1742388300000,"open":53.599,"high":53.599,"low":53.549,"close":53.549,"volume":0.010289999656379223},{"timestamp":1742388600000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.00343000004068017},{"timestamp":1742388660000,"open":53.499,"high":53.549,"low":53.499,"close":53.549,"volume":0.00686000008136034},{"timestamp":1742389500000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.00686000008136034},{"timestamp":1742389560000,"open":53.549,"high":53.549,"low":53.499,"close":53.549,"volume":0.010289999656379223},{"timestamp":1742389980000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.00343000004068017},{"timestamp":1742390220000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742390880000,"open":53.399,"high":53.449,"low":53.399,"close":53.449,"volume":0.00686000008136034},{"timestamp":1742391300000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.00686000008136034},{"timestamp":1742391420000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":0.00343000004068017},{"timestamp":1742391540000,"open":53.299,"high":53.399,"low":53.299,"close":53.399,"volume":0.04459000006318092},{"timestamp":1742391600000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742391660000,"open":53.399,"high":53.449,"low":53.399,"close":53.449,"volume":0.010289999656379223},{"timestamp":1742391780000,"open":53.399,"high":53.449,"low":53.349,"close":53.349,"volume":0.048020001500844955},{"timestamp":1742391840000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":0.00686000008136034},{"timestamp":1742391900000,"open":53.349,"high":53.399,"low":53.349,"close":53.399,"volume":0.00686000008136034},{"timestamp":1742392260000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":0.00686000008136034},{"timestamp":1742392320000,"open":53.349,"high":53.399,"low":53.349,"close":53.399,"volume":0.00686000008136034},{"timestamp":1742392500000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742392560000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.00343000004068017},{"timestamp":1742392680000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.00686000008136034},{"timestamp":1742392860000,"open":53.399,"high":53.449,"low":53.399,"close":53.449,"volume":0.00686000008136034},{"timestamp":1742392920000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.00343000004068017},{"timestamp":1742392980000,"open":53.449,"high":53.449,"low":53.399,"close":53.399,"volume":0.01372000016272068},{"timestamp":1742393100000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742393400000,"open":53.499,"high":53.499,"low":53.449,"close":53.449,"volume":0.030869999900460243},{"timestamp":1742393520000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742393640000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.00343000004068017},{"timestamp":1742393760000,"open":53.349,"high":53.399,"low":53.349,"close":53.349,"volume":0.01372000016272068},{"timestamp":1742393820000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.00343000004068017},{"timestamp":1742394180000,"open":53.449,"high":53.449,"low":53.399,"close":53.399,"volume":0.01372000016272068},{"timestamp":1742394300000,"open":53.399,"high":53.449,"low":53.399,"close":53.449,"volume":0.00686000008136034},{"timestamp":1742394480000,"open":53.399,"high":53.449,"low":53.399,"close":53.449,"volume":0.00686000008136034},{"timestamp":1742394600000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.00686000008136034},{"timestamp":1742394660000,"open":53.449,"high":53.449,"low":53.449,"close":53.449,"volume":0.00343000004068017},{"timestamp":1742394720000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.00343000004068017},{"timestamp":1742394780000,"open":53.349,"high":53.399,"low":53.349,"close":53.349,"volume":0.017149999737739563},{"timestamp":1742394840000,"open":53.349,"high":53.399,"low":53.349,"close":53.399,"volume":0.00686000008136034},{"timestamp":1742395080000,"open":53.349,"high":53.399,"low":53.349,"close":53.399,"volume":0.00686000008136034},{"timestamp":1742395680000,"open":53.449,"high":53.449,"low":53.399,"close":53.449,"volume":0.024010000750422478},{"timestamp":1742395800000,"open":53.399,"high":53.449,"low":53.399,"close":53.449,"volume":0.01372000016272068},{"timestamp":1742396220000,"open":53.499,"high":53.499,"low":53.499,"close":53.499,"volume":0.00343000004068017},{"timestamp":1742396460000,"open":53.449,"high":53.449,"low":53.399,"close":53.449,"volume":0.03773000091314316},{"timestamp":1742396520000,"open":53.399,"high":53.449,"low":53.399,"close":53.449,"volume":0.01372000016272068},{"timestamp":1742396640000,"open":53.399,"high":53.449,"low":53.349,"close":53.349,"volume":0.017149999737739563},{"timestamp":1742396940000,"open":53.349,"high":53.399,"low":53.349,"close":53.399,"volume":0.024010000750422478},{"timestamp":1742397120000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":0.00343000004068017},{"timestamp":1742397420000,"open":53.299,"high":53.349,"low":53.299,"close":53.299,"volume":0.010289999656379223},{"timestamp":1742397480000,"open":53.349,"high":53.349,"low":53.249,"close":53.249,"volume":0.01372000016272068},{"timestamp":1742397900000,"open":53.199,"high":53.199,"low":53.199,"close":53.199,"volume":0.00343000004068017},{"timestamp":1742397960000,"open":53.199,"high":53.199,"low":53.199,"close":53.199,"volume":0.00686000008136034},{"timestamp":1742398020000,"open":53.149,"high":53.149,"low":53.099,"close":53.099,"volume":0.01372000016272068},{"timestamp":1742398080000,"open":53.149,"high":53.149,"low":53.099,"close":53.149,"volume":0.008150000125169754},{"timestamp":1742398140000,"open":53.099,"high":53.149,"low":53.099,"close":53.099,"volume":0.01372000016272068},{"timestamp":1742398320000,"open":53.099,"high":53.099,"low":53.099,"close":53.099,"volume":0.00686000008136034},{"timestamp":1742398680000,"open":53.099,"high":53.099,"low":53.099,"close":53.099,"volume":0.00686000008136034},{"timestamp":1742398860000,"open":53.049,"high":53.099,"low":53.049,"close":53.099,"volume":0.010289999656379223},{"timestamp":1742399460000,"open":53.149,"high":53.149,"low":53.099,"close":53.099,"volume":0.010289999656379223},{"timestamp":1742399640000,"open":53.099,"high":53.099,"low":53.099,"close":53.099,"volume":0.00686000008136034},{"timestamp":1742399820000,"open":53.049,"high":53.049,"low":53.049,"close":53.049,"volume":0.00343000004068017},{"timestamp":1742400120000,"open":52.999,"high":53.049,"low":52.999,"close":53.049,"volume":0.017149999737739563},{"timestamp":1742400180000,"open":52.999,"high":53.049,"low":52.999,"close":52.999,"volume":0.01372000016272068},{"timestamp":1742400240000,"open":53.049,"high":53.049,"low":53.049,"close":53.049,"volume":0.00343000004068017},{"timestamp":1742400360000,"open":52.999,"high":53.049,"low":52.999,"close":53.049,"volume":0.030869999900460243},{"timestamp":1742400420000,"open":52.999,"high":53.049,"low":52.999,"close":53.049,"volume":0.020579999312758446},{"timestamp":1742400540000,"open":52.999,"high":53.049,"low":52.999,"close":53.049,"volume":0.01372000016272068},{"timestamp":1742400720000,"open":52.999,"high":52.999,"low":52.999,"close":52.999,"volume":0.00343000004068017},{"timestamp":1742401020000,"open":53.049,"high":53.049,"low":53.049,"close":53.049,"volume":0.00343000004068017},{"timestamp":1742401500000,"open":53.099,"high":53.099,"low":53.099,"close":53.099,"volume":0.00343000004068017}]