[{"timestamp":1742371200000,"open":54.252,"high":54.291,"low":54.242,"close":54.282,"volume":0.1679999977350235},{"timestamp":1742371260000,"open":54.272,"high":54.282,"low":54.251,"close":54.251,"volume":0.3240000009536743},{"timestamp":1742371320000,"open":54.262,"high":54.272,"low":54.262,"close":54.271,"volume":0.07199999690055847},{"timestamp":1742371380000,"open":54.282,"high":54.282,"low":54.251,"close":54.251,"volume":0.11999999731779099},{"timestamp":1742371440000,"open":54.262,"high":54.272,"low":54.232,"close":54.252,"volume":0.5879999995231628},{"timestamp":1742371500000,"open":54.242,"high":54.292,"low":54.222,"close":54.262,"volume":0.7680000066757202},{"timestamp":1742371560000,"open":54.272,"high":54.292,"low":54.261,"close":54.282,"volume":0.2879999876022339},{"timestamp":1742371620000,"open":54.291,"high":54.302,"low":54.271,"close":54.292,"volume":0.515999972820282},{"timestamp":1742371680000,"open":54.282,"high":54.292,"low":54.271,"close":54.282,"volume":0.20399999618530273},{"timestamp":1742371740000,"open":54.271,"high":54.302,"low":54.271,"close":54.291,"volume":0.2759999930858612},{"timestamp":1742371800000,"open":54.301,"high":54.301,"low":54.252,"close":54.272,"volume":0.19200000166893005},{"timestamp":1742371860000,"open":54.282,"high":54.282,"low":54.251,"close":54.262,"volume":0.46799999475479126},{"timestamp":1742371920000,"open":54.252,"high":54.272,"low":54.251,"close":54.252,"volume":0.47999998927116394},{"timestamp":1742371980000,"open":54.262,"high":54.262,"low":54.241,"close":54.252,"volume":0.4440000057220459},{"timestamp":1742372040000,"open":54.262,"high":54.262,"low":54.242,"close":54.262,"volume":0.3240000009536743},{"timestamp":1742372100000,"open":54.272,"high":54.272,"low":54.241,"close":54.252,"volume":0.30000001192092896},{"timestamp":1742372160000,"open":54.242,"high":54.282,"low":54.241,"close":54.282,"volume":0.23999999463558197},{"timestamp":1742372220000,"open":54.272,"high":54.282,"low":54.251,"close":54.261,"volume":0.31200000643730164},{"timestamp":1742372280000,"open":54.272,"high":54.272,"low":54.261,"close":54.262,"volume":0.2160000056028366},{"timestamp":1742372340000,"open":54.272,"high":54.282,"low":54.261,"close":54.282,"volume":0.15600000321865082},{"timestamp":1742372400000,"open":54.272,"high":54.282,"low":54.262,"close":54.272,"volume":0.20399999618530273},{"timestamp":1742372460000,"open":54.282,"high":54.282,"low":54.271,"close":54.281,"volume":0.31200000643730164},{"timestamp":1742372520000,"open":54.272,"high":54.292,"low":54.271,"close":54.292,"volume":0.2280000001192093},{"timestamp":1742372580000,"open":54.282,"high":54.292,"low":54.282,"close":54.282,"volume":0.08399999886751175},{"timestamp":1742372640000,"open":54.291,"high":54.292,"low":54.281,"close":54.282,"volume":0.1679999977350235},{"timestamp":1742372700000,"open":54.291,"high":54.291,"low":54.281,"close":54.291,"volume":0.035999998450279236},{"timestamp":1742372760000,"open":54.282,"high":54.292,"low":54.281,"close":54.282,"volume":0.13199999928474426},{"timestamp":1742372820000,"open":54.292,"high":54.292,"low":54.281,"close":54.282,"volume":0.05999999865889549},{"timestamp":1742372880000,"open":54.292,"high":54.292,"low":54.281,"close":54.281,"volume":0.1080000028014183},{"timestamp":1742372940000,"open":54.291,"high":54.312,"low":54.282,"close":54.312,"volume":0.20399999618530273},{"timestamp":1742373000000,"open":54.302,"high":54.312,"low":54.281,"close":54.282,"volume":0.2160000056028366},{"timestamp":1742373060000,"open":54.292,"high":54.312,"low":54.282,"close":54.301,"volume":0.1080000028014183},{"timestamp":1742373120000,"open":54.301,"high":54.312,"low":54.301,"close":54.301,"volume":0.035999998450279236},{"timestamp":1742373180000,"open":54.312,"high":54.331,"low":54.302,"close":54.331,"volume":0.18000000715255737},{"timestamp":1742373240000,"open":54.322,"high":54.342,"low":54.321,"close":54.332,"volume":0.3959999978542328},{"timestamp":1742373300000,"open":54.342,"high":54.342,"low":54.331,"close":54.332,"volume":0.19200000166893005},{"timestamp":1742373360000,"open":54.342,"high":54.352,"low":54.322,"close":54.342,"volume":0.3479999899864197},{"timestamp":1742373420000,"open":54.342,"high":54.352,"low":54.341,"close":54.341,"volume":0.18000000715255737},{"timestamp":1742373480000,"open":54.352,"high":54.352,"low":54.311,"close":54.332,"volume":0.3240000009536743},{"timestamp":1742373540000,"open":54.341,"high":54.342,"low":54.322,"close":54.342,"volume":0.13199999928474426},{"timestamp":1742373600000,"open":54.331,"high":54.342,"low":54.311,"close":54.322,"volume":0.23999999463558197},{"timestamp":1742373660000,"open":54.332,"high":54.332,"low":54.292,"close":54.332,"volume":0.2639999985694885},{"timestamp":1742373720000,"open":54.322,"high":54.332,"low":54.311,"close":54.332,"volume":0.13199999928474426},{"timestamp":1742373780000,"open":54.322,"high":54.332,"low":54.301,"close":54.311,"volume":0.20399999618530273},{"timestamp":1742373840000,"open":54.302,"high":54.312,"low":54.302,"close":54.302,"volume":0.13199999928474426},{"timestamp":1742373900000,"open":54.312,"high":54.312,"low":54.301,"close":54.302,"volume":0.1679999977350235},{"timestamp":1742373960000,"open":54.312,"high":54.312,"low":54.301,"close":54.312,"volume":0.11999999731779099},{"timestamp":1742374020000,"open":54.301,"high":54.332,"low":54.301,"close":54.321,"volume":0.09600000083446503},{"timestamp":1742374080000,"open":54.332,"high":54.332,"low":54.302,"close":54.322,"volume":0.1080000028014183},{"timestamp":1742374140000,"open":54.311,"high":54.322,"low":54.311,"close":54.312,"volume":0.18000000715255737},{"timestamp":1742374200000,"open":54.322,"high":54.322,"low":54.312,"close":54.312,"volume":0.04800000041723251},{"timestamp":1742374260000,"open":54.322,"high":54.322,"low":54.311,"close":54.322,"volume":0.19200000166893005},{"timestamp":1742374320000,"open":54.311,"high":54.322,"low":54.311,"close":54.312,"volume":0.08399999886751175},{"timestamp":1742374440000,"open":54.322,"high":54.332,"low":54.301,"close":54.322,"volume":0.20399999618530273},{"timestamp":1742374500000,"open":54.322,"high":54.322,"low":54.302,"close":54.302,"volume":0.20399999618530273},{"timestamp":1742374560000,"open":54.312,"high":54.322,"low":54.301,"close":54.322,"volume":0.13199999928474426},{"timestamp":1742374620000,"open":54.312,"high":54.322,"low":54.301,"close":54.302,"volume":0.19200000166893005},{"timestamp":1742374680000,"open":54.312,"high":54.322,"low":54.301,"close":54.312,"volume":0.23999999463558197},{"timestamp":1742374740000,"open":54.312,"high":54.322,"low":54.302,"close":54.311,"volume":0.14399999380111694},{"timestamp":1742374800000,"open":54.302,"high":54.312,"low":54.302,"close":54.302,"volume":0.2280000001192093},{"timestamp":1742374860000,"open":54.312,"high":54.312,"low":54.281,"close":54.282,"volume":0.2879999876022339},{"timestamp":1742374920000,"open":54.292,"high":54.301,"low":54.281,"close":54.282,"volume":0.2639999985694885},{"timestamp":1742374980000,"open":54.302,"high":54.302,"low":54.282,"close":54.292,"volume":0.2280000001192093},{"timestamp":1742375040000,"open":54.292,"high":54.302,"low":54.291,"close":54.302,"volume":0.20399999618530273},{"timestamp":1742375100000,"open":54.292,"high":54.312,"low":54.291,"close":54.302,"volume":0.335999995470047},{"timestamp":1742375160000,"open":54.312,"high":54.312,"low":54.301,"close":54.302,"volume":0.11999999731779099},{"timestamp":1742375220000,"open":54.312,"high":54.332,"low":54.301,"close":54.332,"volume":0.2639999985694885},{"timestamp":1742375280000,"open":54.332,"high":54.342,"low":54.321,"close":54.322,"volume":0.20399999618530273},{"timestamp":1742375340000,"open":54.332,"high":54.332,"low":54.311,"close":54.322,"volume":0.19200000166893005},{"timestamp":1742375400000,"open":54.312,"high":54.332,"low":54.311,"close":54.322,"volume":0.2639999985694885},{"timestamp":1742375460000,"open":54.332,"high":54.332,"low":54.311,"close":54.322,"volume":0.2280000001192093},{"timestamp":1742375520000,"open":54.312,"high":54.321,"low":54.292,"close":54.312,"volume":0.2759999930858612},{"timestamp":1742375580000,"open":54.301,"high":54.302,"low":54.282,"close":54.292,"volume":0.18000000715255737},{"timestamp":1742375640000,"open":54.282,"high":54.292,"low":54.281,"close":54.292,"volume":0.3240000009536743},{"timestamp":1742375700000,"open":54.281,"high":54.302,"low":54.281,"close":54.302,"volume":0.19200000166893005},{"timestamp":1742375760000,"open":54.312,"high":54.312,"low":54.291,"close":54.302,"volume":0.05999999865889549},{"timestamp":1742375820000,"open":54.291,"high":54.301,"low":54.291,"close":54.301,"volume":0.024000000208616257},{"timestamp":1742375880000,"open":54.292,"high":54.302,"low":54.291,"close":54.292,"volume":0.08399999886751175},{"timestamp":1742375940000,"open":54.302,"high":54.302,"low":54.292,"close":54.301,"volume":0.035999998450279236},{"timestamp":1742376000000,"open":54.291,"high":54.291,"low":54.291,"close":54.291,"volume":0.012000000104308128},{"timestamp":1742376060000,"open":54.302,"high":54.322,"low":54.301,"close":54.312,"volume":0.15600000321865082},{"timestamp":1742376120000,"open":54.302,"high":54.312,"low":54.302,"close":54.311,"volume":0.08399999886751175},{"timestamp":1742376180000,"open":54.311,"high":54.312,"low":54.301,"close":54.312,"volume":0.09600000083446503},{"timestamp":1742376240000,"open":54.311,"high":54.332,"low":54.311,"close":54.322,"volume":0.09600000083446503},{"timestamp":1742376300000,"open":54.332,"high":54.332,"low":54.321,"close":54.331,"volume":0.13199999928474426},{"timestamp":1742376360000,"open":54.322,"high":54.332,"low":54.322,"close":54.322,"volume":0.08399999886751175},{"timestamp":1742376420000,"open":54.332,"high":54.352,"low":54.322,"close":54.342,"volume":0.13199999928474426},{"timestamp":1742376480000,"open":54.352,"high":54.352,"low":54.332,"close":54.342,"volume":0.2280000001192093},{"timestamp":1742376540000,"open":54.352,"high":54.352,"low":54.341,"close":54.342,"volume":0.1080000028014183},{"timestamp":1742376600000,"open":54.352,"high":54.352,"low":54.341,"close":54.352,"volume":0.1679999977350235},{"timestamp":1742376660000,"open":54.342,"high":54.372,"low":54.342,"close":54.362,"volume":0.1080000028014183},{"timestamp":1742376720000,"open":54.372,"high":54.392,"low":54.361,"close":54.382,"volume":0.18000000715255737},{"timestamp":1742376780000,"open":54.392,"high":54.392,"low":54.382,"close":54.392,"volume":0.05999999865889549},{"timestamp":1742376840000,"open":54.382,"high":54.392,"low":54.382,"close":54.382,"volume":0.07199999690055847},{"timestamp":1742376900000,"open":54.361,"high":54.372,"low":54.361,"close":54.372,"volume":0.11999999731779099},{"timestamp":1742376960000,"open":54.362,"high":54.372,"low":54.361,"close":54.361,"volume":0.05999999865889549},{"timestamp":1742377020000,"open":54.372,"high":54.372,"low":54.362,"close":54.362,"volume":0.09600000083446503},{"timestamp":1742377080000,"open":54.371,"high":54.372,"low":54.362,"close":54.362,"volume":0.09600000083446503},{"timestamp":1742377140000,"open":54.372,"high":54.372,"low":54.362,"close":54.362,"volume":0.04800000041723251},{"timestamp":1742377200000,"open":54.372,"high":54.382,"low":54.361,"close":54.382,"volume":0.11999999731779099},{"timestamp":1742377260000,"open":54.372,"high":54.392,"low":54.362,"close":54.362,"volume":0.2160000056028366},{"timestamp":1742377320000,"open":54.372,"high":54.372,"low":54.362,"close":54.362,"volume":0.024000000208616257},{"timestamp":1742377380000,"open":54.371,"high":54.371,"low":54.362,"close":54.362,"volume":0.024000000208616257},{"timestamp":1742377440000,"open":54.362,"high":54.372,"low":54.362,"close":54.362,"volume":0.05999999865889549},{"timestamp":1742377500000,"open":54.372,"high":54.372,"low":54.362,"close":54.372,"volume":0.035999998450279236},{"timestamp":1742377560000,"open":54.361,"high":54.392,"low":54.361,"close":54.382,"volume":0.3479999899864197},{"timestamp":1742377620000,"open":54.392,"high":54.392,"low":54.371,"close":54.382,"volume":0.1679999977350235},{"timestamp":1742377740000,"open":54.371,"high":54.402,"low":54.371,"close":54.392,"volume":0.2160000056028366},{"timestamp":1742377800000,"open":54.402,"high":54.402,"low":54.391,"close":54.401,"volume":0.1679999977350235},{"timestamp":1742377860000,"open":54.392,"high":54.412,"low":54.391,"close":54.401,"volume":0.2280000001192093},{"timestamp":1742377920000,"open":54.412,"high":54.412,"low":54.402,"close":54.402,"volume":0.04800000041723251},{"timestamp":1742377980000,"open":54.412,"high":54.432,"low":54.402,"close":54.421,"volume":0.18000000715255737},{"timestamp":1742378040000,"open":54.412,"high":54.422,"low":54.411,"close":54.422,"volume":0.15600000321865082},{"timestamp":1742378100000,"open":54.412,"high":54.432,"low":54.401,"close":54.412,"volume":0.30000001192092896},{"timestamp":1742378160000,"open":54.422,"high":54.422,"low":54.411,"close":54.412,"volume":0.09600000083446503},{"timestamp":1742378220000,"open":54.412,"high":54.422,"low":54.411,"close":54.412,"volume":0.18000000715255737},{"timestamp":1742378280000,"open":54.421,"high":54.421,"low":54.401,"close":54.401,"volume":0.2280000001192093},{"timestamp":1742378340000,"open":54.412,"high":54.412,"low":54.391,"close":54.402,"volume":0.2160000056028366},{"timestamp":1742378400000,"open":54.402,"high":54.412,"low":54.391,"close":54.412,"volume":0.30000001192092896},{"timestamp":1742378460000,"open":54.401,"high":54.412,"low":54.401,"close":54.412,"volume":0.2160000056028366},{"timestamp":1742378520000,"open":54.401,"high":54.422,"low":54.401,"close":54.422,"volume":0.2639999985694885},{"timestamp":1742378580000,"open":54.412,"high":54.422,"low":54.411,"close":54.422,"volume":0.11999999731779099},{"timestamp":1742378640000,"open":54.421,"high":54.422,"low":54.411,"close":54.412,"volume":0.25200000405311584},{"timestamp":1742378700000,"open":54.422,"high":54.422,"low":54.411,"close":54.411,"volume":0.11999999731779099},{"timestamp":1742378760000,"open":54.422,"high":54.422,"low":54.411,"close":54.412,"volume":0.04800000041723251},{"timestamp":1742378820000,"open":54.421,"high":54.422,"low":54.401,"close":54.401,"volume":0.2639999985694885},{"timestamp":1742378880000,"open":54.412,"high":54.412,"low":54.401,"close":54.412,"volume":0.08399999886751175},{"timestamp":1742378940000,"open":54.401,"high":54.412,"low":54.401,"close":54.412,"volume":0.19200000166893005},{"timestamp":1742379000000,"open":54.412,"high":54.412,"low":54.401,"close":54.412,"volume":0.1080000028014183},{"timestamp":1742379060000,"open":54.401,"high":54.412,"low":54.401,"close":54.412,"volume":0.11999999731779099},{"timestamp":1742379120000,"open":54.402,"high":54.412,"low":54.401,"close":54.402,"volume":0.13199999928474426},{"timestamp":1742379180000,"open":54.401,"high":54.421,"low":54.401,"close":54.401,"volume":0.11999999731779099},{"timestamp":1742379240000,"open":54.412,"high":54.432,"low":54.401,"close":54.412,"volume":0.2160000056028366},{"timestamp":1742379300000,"open":54.402,"high":54.412,"low":54.401,"close":54.401,"volume":0.23999999463558197},{"timestamp":1742379360000,"open":54.412,"high":54.412,"low":54.401,"close":54.412,"volume":0.2280000001192093},{"timestamp":1742379420000,"open":54.412,"high":54.412,"low":54.401,"close":54.402,"volume":0.15600000321865082},{"timestamp":1742379480000,"open":54.412,"high":54.412,"low":54.402,"close":54.411,"volume":0.05999999865889549},{"timestamp":1742379540000,"open":54.402,"high":54.412,"low":54.402,"close":54.402,"volume":0.18000000715255737},{"timestamp":1742379600000,"open":54.412,"high":54.412,"low":54.401,"close":54.412,"volume":0.18000000715255737},{"timestamp":1742379660000,"open":54.402,"high":54.412,"low":54.401,"close":54.402,"volume":0.11999999731779099},{"timestamp":1742379720000,"open":54.412,"high":54.412,"low":54.402,"close":54.402,"volume":0.04800000041723251},{"timestamp":1742379780000,"open":54.412,"high":54.412,"low":54.401,"close":54.411,"volume":0.14399999380111694},{"timestamp":1742379840000,"open":54.402,"high":54.412,"low":54.401,"close":54.402,"volume":0.15600000321865082},{"timestamp":1742379900000,"open":54.412,"high":54.412,"low":54.401,"close":54.412,"volume":0.13199999928474426},{"timestamp":1742379960000,"open":54.411,"high":54.431,"low":54.401,"close":54.412,"volume":0.2280000001192093},{"timestamp":1742380020000,"open":54.402,"high":54.412,"low":54.401,"close":54.401,"volume":0.2639999985694885},{"timestamp":1742380080000,"open":54.411,"high":54.412,"low":54.401,"close":54.412,"volume":0.19200000166893005},{"timestamp":1742380140000,"open":54.401,"high":54.412,"low":54.401,"close":54.401,"volume":0.1080000028014183},{"timestamp":1742380200000,"open":54.412,"high":54.412,"low":54.401,"close":54.402,"volume":0.2160000056028366},{"timestamp":1742380260000,"open":54.402,"high":54.422,"low":54.401,"close":54.412,"volume":0.25200000405311584},{"timestamp":1742380320000,"open":54.411,"high":54.422,"low":54.401,"close":54.411,"volume":0.25200000405311584},{"timestamp":1742380380000,"open":54.421,"high":54.432,"low":54.401,"close":54.412,"volume":0.2639999985694885},{"timestamp":1742380440000,"open":54.421,"high":54.422,"low":54.402,"close":54.412,"volume":0.2639999985694885},{"timestamp":1742380500000,"open":54.422,"high":54.422,"low":54.402,"close":54.402,"volume":0.15600000321865082},{"timestamp":1742380560000,"open":54.412,"high":54.422,"low":54.402,"close":54.422,"volume":0.19200000166893005},{"timestamp":1742380620000,"open":54.412,"high":54.422,"low":54.412,"close":54.412,"volume":0.14399999380111694},{"timestamp":1742380680000,"open":54.422,"high":54.422,"low":54.411,"close":54.411,"volume":0.2160000056028366},{"timestamp":1742380740000,"open":54.421,"high":54.422,"low":54.412,"close":54.422,"volume":0.15600000321865082},{"timestamp":1742380800000,"open":54.412,"high":54.422,"low":54.411,"close":54.421,"volume":0.14399999380111694},{"timestamp":1742380860000,"open":54.412,"high":54.422,"low":54.401,"close":54.402,"volume":0.18000000715255737},{"timestamp":1742380920000,"open":54.412,"high":54.412,"low":54.401,"close":54.402,"volume":0.2639999985694885},{"timestamp":1742380980000,"open":54.402,"high":54.412,"low":54.401,"close":54.412,"volume":0.11999999731779099},{"timestamp":1742381040000,"open":54.401,"high":54.412,"low":54.401,"close":54.402,"volume":0.1679999977350235},{"timestamp":1742381100000,"open":54.412,"high":54.412,"low":54.401,"close":54.412,"volume":0.20399999618530273},{"timestamp":1742381160000,"open":54.402,"high":54.412,"low":54.402,"close":54.412,"volume":0.2160000056028366},{"timestamp":1742381220000,"open":54.402,"high":54.412,"low":54.402,"close":54.402,"volume":0.13199999928474426},{"timestamp":1742381280000,"open":54.412,"high":54.412,"low":54.401,"close":54.412,"volume":0.11999999731779099},{"timestamp":1742381340000,"open":54.411,"high":54.412,"low":54.401,"close":54.402,"volume":0.3240000009536743},{"timestamp":1742381400000,"open":54.412,"high":54.412,"low":54.402,"close":54.411,"volume":0.1080000028014183},{"timestamp":1742381460000,"open":54.402,"high":54.412,"low":54.401,"close":54.401,"volume":0.035999998450279236},{"timestamp":1742381520000,"open":54.412,"high":54.412,"low":54.412,"close":54.412,"volume":0.012000000104308128},{"timestamp":1742381580000,"open":54.402,"high":54.412,"low":54.401,"close":54.401,"volume":0.09600000083446503},{"timestamp":1742381640000,"open":54.412,"high":54.412,"low":54.401,"close":54.402,"volume":0.09600000083446503},{"timestamp":1742381700000,"open":54.412,"high":54.412,"low":54.401,"close":54.401,"volume":0.11999999731779099},{"timestamp":1742381760000,"open":54.412,"high":54.412,"low":54.402,"close":54.412,"volume":0.15600000321865082},{"timestamp":1742381820000,"open":54.412,"high":54.412,"low":54.401,"close":54.412,"volume":0.19200000166893005},{"timestamp":1742381880000,"open":54.402,"high":54.412,"low":54.402,"close":54.402,"volume":0.09600000083446503},{"timestamp":1742381940000,"open":54.411,"high":54.412,"low":54.401,"close":54.412,"volume":0.19200000166893005},{"timestamp":1742382000000,"open":54.401,"high":54.412,"low":54.401,"close":54.402,"volume":0.13199999928474426},{"timestamp":1742382060000,"open":54.412,"high":54.422,"low":54.411,"close":54.411,"volume":0.25200000405311584},{"timestamp":1742382120000,"open":54.421,"high":54.422,"low":54.411,"close":54.421,"volume":0.14399999380111694},{"timestamp":1742382180000,"open":54.411,"high":54.422,"low":54.411,"close":54.422,"volume":0.18000000715255737},{"timestamp":1742382240000,"open":54.411,"high":54.422,"low":54.411,"close":54.422,"volume":0.2160000056028366},{"timestamp":1742382300000,"open":54.411,"high":54.422,"low":54.411,"close":54.422,"volume":0.1080000028014183},{"timestamp":1742382360000,"open":54.421,"high":54.422,"low":54.411,"close":54.412,"volume":0.2879999876022339},{"timestamp":1742382420000,"open":54.422,"high":54.422,"low":54.412,"close":54.422,"volume":0.1080000028014183},{"timestamp":1742382480000,"open":54.412,"high":54.422,"low":54.412,"close":54.422,"volume":0.024000000208616257},{"timestamp":1742382540000,"open":54.411,"high":54.422,"low":54.411,"close":54.422,"volume":0.07199999690055847},{"timestamp":1742382600000,"open":54.411,"high":54.422,"low":54.411,"close":54.412,"volume":0.05999999865889549},{"timestamp":1742382660000,"open":54.422,"high":54.422,"low":54.412,"close":54.422,"volume":0.19200000166893005},{"timestamp":1742382720000,"open":54.412,"high":54.422,"low":54.412,"close":54.412,"volume":0.05999999865889549},{"timestamp":1742382780000,"open":54.422,"high":54.422,"low":54.411,"close":54.412,"volume":0.09600000083446503},{"timestamp":1742382840000,"open":54.422,"high":54.422,"low":54.412,"close":54.421,"volume":0.08399999886751175},{"timestamp":1742382900000,"open":54.422,"high":54.422,"low":54.412,"close":54.422,"volume":0.035999998450279236},{"timestamp":1742382960000,"open":54.412,"high":54.422,"low":54.411,"close":54.411,"volume":0.20399999618530273},{"timestamp":1742383020000,"open":54.422,"high":54.422,"low":54.422,"close":54.422,"volume":0.012000000104308128},{"timestamp":1742383080000,"open":54.412,"high":54.422,"low":54.411,"close":54.412,"volume":0.11999999731779099},{"timestamp":1742383140000,"open":54.422,"high":54.422,"low":54.412,"close":54.412,"volume":0.07199999690055847},{"timestamp":1742383200000,"open":54.422,"high":54.422,"low":54.411,"close":54.421,"volume":0.05999999865889549},{"timestamp":1742383260000,"open":54.422,"high":54.422,"low":54.411,"close":54.422,"volume":0.1679999977350235},{"timestamp":1742383320000,"open":54.412,"high":54.422,"low":54.411,"close":54.412,"volume":0.18000000715255737},{"timestamp":1742383380000,"open":54.422,"high":54.422,"low":54.411,"close":54.422,"volume":0.09600000083446503},{"timestamp":1742383440000,"open":54.412,"high":54.422,"low":54.411,"close":54.422,"volume":0.14399999380111694},{"timestamp":1742383500000,"open":54.422,"high":54.422,"low":54.411,"close":54.412,"volume":0.13199999928474426},{"timestamp":1742383560000,"open":54.422,"high":54.422,"low":54.411,"close":54.422,"volume":0.08399999886751175},{"timestamp":1742383620000,"open":54.412,"high":54.422,"low":54.412,"close":54.422,"volume":0.05999999865889549},{"timestamp":1742383680000,"open":54.412,"high":54.422,"low":54.411,"close":54.412,"volume":0.1679999977350235},{"timestamp":1742383740000,"open":54.422,"high":54.422,"low":54.411,"close":54.422,"volume":0.05999999865889549},{"timestamp":1742383800000,"open":54.422,"high":54.422,"low":54.422,"close":54.422,"volume":0.012000000104308128},{"timestamp":1742383860000,"open":54.411,"high":54.411,"low":54.411,"close":54.411,"volume":0.012000000104308128},{"timestamp":1742383920000,"open":54.422,"high":54.422,"low":54.411,"close":54.411,"volume":0.024000000208616257},{"timestamp":1742383980000,"open":54.422,"high":54.422,"low":54.411,"close":54.422,"volume":0.08399999886751175},{"timestamp":1742384040000,"open":54.412,"high":54.422,"low":54.412,"close":54.421,"volume":0.11999999731779099},{"timestamp":1742384100000,"open":54.411,"high":54.422,"low":54.411,"close":54.422,"volume":0.11999999731779099},{"timestamp":1742384160000,"open":54.412,"high":54.422,"low":54.412,"close":54.412,"volume":0.04800000041723251},{"timestamp":1742384220000,"open":54.421,"high":54.422,"low":54.412,"close":54.422,"volume":0.04800000041723251},{"timestamp":1742384280000,"open":54.412,"high":54.422,"low":54.411,"close":54.422,"volume":0.07199999690055847},{"timestamp":1742384340000,"open":54.411,"high":54.422,"low":54.411,"close":54.412,"volume":0.11999999731779099},{"timestamp":1742384400000,"open":54.411,"high":54.422,"low":54.411,"close":54.412,"volume":0.14399999380111694},{"timestamp":1742384460000,"open":54.422,"high":54.422,"low":54.412,"close":54.422,"volume":0.05999999865889549},{"timestamp":1742384520000,"open":54.412,"high":54.422,"low":54.411,"close":54.412,"volume":0.18000000715255737},{"timestamp":1742384580000,"open":54.422,"high":54.422,"low":54.412,"close":54.422,"volume":0.08399999886751175},{"timestamp":1742384640000,"open":54.412,"high":54.432,"low":54.411,"close":54.422,"volume":0.19200000166893005},{"timestamp":1742384700000,"open":54.422,"high":54.432,"low":54.421,"close":54.422,"volume":0.09600000083446503},{"timestamp":1742384760000,"open":54.432,"high":54.432,"low":54.421,"close":54.422,"volume":0.1080000028014183},{"timestamp":1742384820000,"open":54.432,"high":54.432,"low":54.422,"close":54.422,"volume":0.1080000028014183},{"timestamp":1742384880000,"open":54.432,"high":54.432,"low":54.372,"close":54.381,"volume":0.05999999865889549},{"timestamp":1742384940000,"open":54.372,"high":54.382,"low":54.371,"close":54.371,"volume":0.14399999380111694},{"timestamp":1742385000000,"open":54.382,"high":54.382,"low":54.351,"close":54.362,"volume":0.19200000166893005},{"timestamp":1742385060000,"open":54.352,"high":54.361,"low":54.352,"close":54.352,"volume":0.035999998450279236},{"timestamp":1742385120000,"open":54.361,"high":54.362,"low":54.351,"close":54.351,"volume":0.07199999690055847},{"timestamp":1742385180000,"open":54.362,"high":54.362,"low":54.352,"close":54.352,"volume":0.20399999618530273},{"timestamp":1742385240000,"open":54.362,"high":54.362,"low":54.352,"close":54.352,"volume":0.024000000208616257},{"timestamp":1742385300000,"open":54.361,"high":54.362,"low":54.352,"close":54.362,"volume":0.07199999690055847},{"timestamp":1742385360000,"open":54.352,"high":54.362,"low":54.321,"close":54.342,"volume":0.5400000214576721},{"timestamp":1742385420000,"open":54.352,"high":54.371,"low":54.322,"close":54.362,"volume":0.47999998927116394},{"timestamp":1742385480000,"open":54.352,"high":54.362,"low":54.342,"close":54.342,"volume":0.04800000041723251},{"timestamp":1742385600000,"open":54.352,"high":54.362,"low":54.342,"close":54.351,"volume":0.1080000028014183},{"timestamp":1742385660000,"open":54.371,"high":54.392,"low":54.371,"close":54.382,"volume":0.2280000001192093},{"timestamp":1742385720000,"open":54.382,"high":54.392,"low":54.381,"close":54.392,"volume":0.2160000056028366},{"timestamp":1742385780000,"open":54.381,"high":54.392,"low":54.381,"close":54.392,"volume":0.09600000083446503},{"timestamp":1742385840000,"open":54.382,"high":54.392,"low":54.381,"close":54.381,"volume":0.19200000166893005},{"timestamp":1742385900000,"open":54.391,"high":54.392,"low":54.381,"close":54.391,"volume":0.11999999731779099},{"timestamp":1742385960000,"open":54.382,"high":54.392,"low":54.382,"close":54.391,"volume":0.13199999928474426},{"timestamp":1742386020000,"open":54.382,"high":54.392,"low":54.381,"close":54.391,"volume":0.08399999886751175},{"timestamp":1742386080000,"open":54.382,"high":54.392,"low":54.382,"close":54.382,"volume":0.1679999977350235},{"timestamp":1742386140000,"open":54.391,"high":54.392,"low":54.382,"close":54.392,"volume":0.05999999865889549},{"timestamp":1742386200000,"open":54.391,"high":54.392,"low":54.381,"close":54.381,"volume":0.09600000083446503},{"timestamp":1742386260000,"open":54.391,"high":54.392,"low":54.381,"close":54.382,"volume":0.2160000056028366},{"timestamp":1742386320000,"open":54.392,"high":54.392,"low":54.381,"close":54.382,"volume":0.13199999928474426},{"timestamp":1742386380000,"open":54.382,"high":54.392,"low":54.381,"close":54.392,"volume":0.09600000083446503},{"timestamp":1742386440000,"open":54.391,"high":54.392,"low":54.381,"close":54.382,"volume":0.20399999618530273},{"timestamp":1742386500000,"open":54.381,"high":54.392,"low":54.381,"close":54.382,"volume":0.15600000321865082},{"timestamp":1742386560000,"open":54.382,"high":54.392,"low":54.381,"close":54.382,"volume":0.2160000056028366},{"timestamp":1742386620000,"open":54.392,"high":54.392,"low":54.381,"close":54.392,"volume":0.11999999731779099},{"timestamp":1742386680000,"open":54.391,"high":54.392,"low":54.381,"close":54.391,"volume":0.19200000166893005},{"timestamp":1742386740000,"open":54.382,"high":54.392,"low":54.341,"close":54.362,"volume":0.2280000001192093},{"timestamp":1742386800000,"open":54.371,"high":54.371,"low":54.322,"close":54.322,"volume":0.25200000405311584},{"timestamp":1742386860000,"open":54.332,"high":54.362,"low":54.322,"close":54.361,"volume":0.30000001192092896},{"timestamp":1742386920000,"open":54.352,"high":54.362,"low":54.351,"close":54.362,"volume":0.15600000321865082},{"timestamp":1742386980000,"open":54.352,"high":54.361,"low":54.352,"close":54.361,"volume":0.08399999886751175},{"timestamp":1742387040000,"open":54.362,"high":54.362,"low":54.352,"close":54.352,"volume":0.024000000208616257},{"timestamp":1742387100000,"open":54.361,"high":54.362,"low":54.352,"close":54.352,"volume":0.20399999618530273},{"timestamp":1742387160000,"open":54.351,"high":54.362,"low":54.351,"close":54.352,"volume":0.36000001430511475},{"timestamp":1742387220000,"open":54.361,"high":54.362,"low":54.351,"close":54.361,"volume":0.23999999463558197},{"timestamp":1742387280000,"open":54.351,"high":54.362,"low":54.351,"close":54.352,"volume":0.05999999865889549},{"timestamp":1742387400000,"open":54.362,"high":54.362,"low":54.351,"close":54.362,"volume":0.11999999731779099},{"timestamp":1742387460000,"open":54.352,"high":54.362,"low":54.352,"close":54.362,"volume":0.07199999690055847},{"timestamp":1742387520000,"open":54.352,"high":54.362,"low":54.351,"close":54.362,"volume":0.18000000715255737},{"timestamp":1742387580000,"open":54.362,"high":54.362,"low":54.352,"close":54.362,"volume":0.2280000001192093},{"timestamp":1742387640000,"open":54.362,"high":54.362,"low":54.352,"close":54.362,"volume":0.035999998450279236},{"timestamp":1742387700000,"open":54.352,"high":54.362,"low":54.351,"close":54.351,"volume":0.11999999731779099},{"timestamp":1742387760000,"open":54.352,"high":54.362,"low":54.351,"close":54.352,"volume":0.1080000028014183},{"timestamp":1742387820000,"open":54.362,"high":54.362,"low":54.351,"close":54.352,"volume":0.13199999928474426},{"timestamp":1742387880000,"open":54.361,"high":54.362,"low":54.351,"close":54.352,"volume":0.11999999731779099},{"timestamp":1742387940000,"open":54.362,"high":54.362,"low":54.351,"close":54.351,"volume":0.15600000321865082},{"timestamp":1742388000000,"open":54.361,"high":54.362,"low":54.351,"close":54.352,"volume":0.18000000715255737},{"timestamp":1742388060000,"open":54.362,"high":54.372,"low":54.351,"close":54.372,"volume":0.2160000056028366},{"timestamp":1742388120000,"open":54.362,"high":54.362,"low":54.302,"close":54.332,"volume":0.19200000166893005},{"timestamp":1742388180000,"open":54.332,"high":54.341,"low":54.332,"close":54.341,"volume":0.035999998450279236},{"timestamp":1742388240000,"open":54.332,"high":54.362,"low":54.332,"close":54.362,"volume":0.20399999618530273},{"timestamp":1742388300000,"open":54.352,"high":54.371,"low":54.351,"close":54.371,"volume":0.1080000028014183},{"timestamp":1742388360000,"open":54.362,"high":54.372,"low":54.352,"close":54.372,"volume":0.15600000321865082},{"timestamp":1742388420000,"open":54.362,"high":54.381,"low":54.361,"close":54.372,"volume":0.18000000715255737},{"timestamp":1742388540000,"open":54.382,"high":54.382,"low":54.372,"close":54.382,"volume":0.13199999928474426},{"timestamp":1742388600000,"open":54.371,"high":54.382,"low":54.371,"close":54.371,"volume":0.035999998450279236},{"timestamp":1742388660000,"open":54.381,"high":54.392,"low":54.372,"close":54.372,"volume":0.1080000028014183},{"timestamp":1742388720000,"open":54.381,"high":54.392,"low":54.372,"close":54.382,"volume":0.08399999886751175},{"timestamp":1742388900000,"open":54.392,"high":54.392,"low":54.382,"close":54.382,"volume":0.024000000208616257},{"timestamp":1742388960000,"open":54.391,"high":54.392,"low":54.381,"close":54.382,"volume":0.20399999618530273},{"timestamp":1742389020000,"open":54.392,"high":54.392,"low":54.381,"close":54.392,"volume":0.15600000321865082},{"timestamp":1742389080000,"open":54.382,"high":54.392,"low":54.361,"close":54.362,"volume":0.2879999876022339},{"timestamp":1742389140000,"open":54.372,"high":54.372,"low":54.362,"close":54.362,"volume":0.04800000041723251},{"timestamp":1742389200000,"open":54.372,"high":54.382,"low":54.362,"close":54.382,"volume":0.09600000083446503},{"timestamp":1742389260000,"open":54.372,"high":54.382,"low":54.372,"close":54.372,"volume":0.035999998450279236},{"timestamp":1742389320000,"open":54.382,"high":54.392,"low":54.372,"close":54.381,"volume":0.19200000166893005},{"timestamp":1742389380000,"open":54.392,"high":54.392,"low":54.381,"close":54.382,"volume":0.07199999690055847},{"timestamp":1742389440000,"open":54.392,"high":54.392,"low":54.361,"close":54.382,"volume":0.2160000056028366},{"timestamp":1742389500000,"open":54.392,"high":54.392,"low":54.361,"close":54.381,"volume":0.3240000009536743},{"timestamp":1742389560000,"open":54.372,"high":54.382,"low":54.371,"close":54.382,"volume":0.1080000028014183},{"timestamp":1742389620000,"open":54.371,"high":54.382,"low":54.371,"close":54.382,"volume":0.1679999977350235},{"timestamp":1742389680000,"open":54.372,"high":54.382,"low":54.371,"close":54.382,"volume":0.2280000001192093},{"timestamp":1742389740000,"open":54.372,"high":54.382,"low":54.372,"close":54.372,"volume":0.05999999865889549},{"timestamp":1742389800000,"open":54.382,"high":54.382,"low":54.371,"close":54.382,"volume":0.11999999731779099},{"timestamp":1742389860000,"open":54.372,"high":54.382,"low":54.371,"close":54.372,"volume":0.1080000028014183},{"timestamp":1742389920000,"open":54.372,"high":54.382,"low":54.372,"close":54.382,"volume":0.11999999731779099},{"timestamp":1742389980000,"open":54.372,"high":54.382,"low":54.371,"close":54.381,"volume":0.19200000166893005},{"timestamp":1742390040000,"open":54.372,"high":54.382,"low":54.371,"close":54.382,"volume":0.14399999380111694},{"timestamp":1742390100000,"open":54.372,"high":54.382,"low":54.372,"close":54.372,"volume":0.1679999977350235},{"timestamp":1742390160000,"open":54.382,"high":54.382,"low":54.371,"close":54.382,"volume":0.09600000083446503},{"timestamp":1742390220000,"open":54.372,"high":54.382,"low":54.371,"close":54.372,"volume":0.13199999928474426},{"timestamp":1742390280000,"open":54.382,"high":54.382,"low":54.322,"close":54.331,"volume":0.11999999731779099},{"timestamp":1742390340000,"open":54.322,"high":54.352,"low":54.321,"close":54.342,"volume":0.25200000405311584},{"timestamp":1742390400000,"open":54.352,"high":54.362,"low":54.331,"close":54.342,"volume":0.3840000033378601},{"timestamp":1742390460000,"open":54.332,"high":54.342,"low":54.321,"close":54.332,"volume":0.3479999899864197},{"timestamp":1742390520000,"open":54.332,"high":54.342,"low":54.321,"close":54.342,"volume":0.335999995470047},{"timestamp":1742390580000,"open":54.332,"high":54.351,"low":54.331,"close":54.342,"volume":0.20399999618530273},{"timestamp":1742390640000,"open":54.352,"high":54.352,"low":54.342,"close":54.352,"volume":0.2759999930858612},{"timestamp":1742390700000,"open":54.342,"high":54.352,"low":54.331,"close":54.352,"volume":0.335999995470047},{"timestamp":1742390760000,"open":54.341,"high":54.352,"low":54.341,"close":54.342,"volume":0.2160000056028366},{"timestamp":1742390820000,"open":54.351,"high":54.362,"low":54.341,"close":54.342,"volume":0.23999999463558197},{"timestamp":1742390880000,"open":54.352,"high":54.352,"low":54.341,"close":54.352,"volume":0.09600000083446503},{"timestamp":1742390940000,"open":54.342,"high":54.351,"low":54.331,"close":54.331,"volume":0.5879999995231628},{"timestamp":1742391000000,"open":54.342,"high":54.342,"low":54.321,"close":54.332,"volume":0.515999972820282},{"timestamp":1742391060000,"open":54.322,"high":54.332,"low":54.181,"close":54.222,"volume":0.828000009059906},{"timestamp":1742391120000,"open":54.212,"high":54.341,"low":54.211,"close":54.301,"volume":0.7319999933242798},{"timestamp":1742391180000,"open":54.311,"high":54.371,"low":54.301,"close":54.371,"volume":0.8040000200271606},{"timestamp":1742391240000,"open":54.372,"high":54.372,"low":54.341,"close":54.362,"volume":0.4560000002384186},{"timestamp":1742391300000,"open":54.352,"high":54.352,"low":54.301,"close":54.321,"volume":0.8399999737739563},{"timestamp":1742391360000,"open":54.312,"high":54.342,"low":54.282,"close":54.292,"volume":0.5759999752044678},{"timestamp":1742391420000,"open":54.302,"high":54.302,"low":54.232,"close":54.262,"volume":0.5040000081062317},{"timestamp":1742391480000,"open":54.251,"high":54.302,"low":54.251,"close":54.292,"volume":0.5040000081062317},{"timestamp":1742391540000,"open":54.301,"high":54.322,"low":54.291,"close":54.322,"volume":0.2879999876022339},{"timestamp":1742391600000,"open":54.322,"high":54.362,"low":54.322,"close":54.342,"volume":0.46799999475479126},{"timestamp":1742391660000,"open":54.351,"high":54.352,"low":54.341,"close":54.352,"volume":0.4560000002384186},{"timestamp":1742391720000,"open":54.362,"high":54.372,"low":54.321,"close":54.332,"volume":0.4320000112056732},{"timestamp":1742391780000,"open":54.312,"high":54.332,"low":54.301,"close":54.322,"volume":0.4320000112056732},{"timestamp":1742391840000,"open":54.312,"high":54.322,"low":54.281,"close":54.291,"volume":0.2280000001192093},{"timestamp":1742391900000,"open":54.272,"high":54.302,"low":54.252,"close":54.281,"volume":0.5879999995231628},{"timestamp":1742391960000,"open":54.272,"high":54.312,"low":54.242,"close":54.281,"volume":0.7440000176429749},{"timestamp":1742392020000,"open":54.271,"high":54.311,"low":54.271,"close":54.302,"volume":0.36000001430511475},{"timestamp":1742392080000,"open":54.292,"high":54.332,"low":54.242,"close":54.311,"volume":0.5640000104904175},{"timestamp":1742392140000,"open":54.302,"high":54.321,"low":54.251,"close":54.252,"volume":0.6359999775886536},{"timestamp":1742392200000,"open":54.262,"high":54.272,"low":54.241,"close":54.241,"volume":0.5879999995231628},{"timestamp":1742392260000,"open":54.252,"high":54.261,"low":54.232,"close":54.261,"volume":0.25200000405311584},{"timestamp":1742392320000,"open":54.252,"high":54.271,"low":54.242,"close":54.271,"volume":0.2160000056028366},{"timestamp":1742392380000,"open":54.262,"high":54.271,"low":54.231,"close":54.242,"volume":0.19200000166893005},{"timestamp":1742392440000,"open":54.232,"high":54.292,"low":54.232,"close":54.292,"volume":0.20399999618530273},{"timestamp":1742392500000,"open":54.281,"high":54.312,"low":54.271,"close":54.312,"volume":0.25200000405311584},{"timestamp":1742392560000,"open":54.301,"high":54.332,"low":54.301,"close":54.322,"volume":0.40799999237060547},{"timestamp":1742392620000,"open":54.322,"high":54.341,"low":54.291,"close":54.341,"volume":0.23999999463558197},{"timestamp":1742392680000,"open":54.332,"high":54.352,"low":54.322,"close":54.352,"volume":0.18000000715255737},{"timestamp":1742392740000,"open":54.342,"high":54.352,"low":54.321,"close":54.332,"volume":0.335999995470047},{"timestamp":1742392800000,"open":54.322,"high":54.342,"low":54.282,"close":54.312,"volume":0.527999997138977},{"timestamp":1742392860000,"open":54.322,"high":54.322,"low":54.292,"close":54.302,"volume":0.40799999237060547},{"timestamp":1742392920000,"open":54.292,"high":54.302,"low":54.272,"close":54.292,"volume":0.515999972820282},{"timestamp":1742392980000,"open":54.261,"high":54.282,"low":54.261,"close":54.271,"volume":0.335999995470047},{"timestamp":1742393040000,"open":54.262,"high":54.282,"low":54.261,"close":54.271,"volume":0.19200000166893005},{"timestamp":1742393100000,"open":54.262,"high":54.322,"low":54.262,"close":54.302,"volume":0.335999995470047},{"timestamp":1742393160000,"open":54.312,"high":54.312,"low":54.291,"close":54.302,"volume":0.15600000321865082},{"timestamp":1742393220000,"open":54.292,"high":54.302,"low":54.281,"close":54.291,"volume":0.2759999930858612},{"timestamp":1742393280000,"open":54.281,"high":54.282,"low":54.261,"close":54.272,"volume":0.3840000033378601},{"timestamp":1742393340000,"open":54.262,"high":54.312,"low":54.262,"close":54.302,"volume":0.20399999618530273},{"timestamp":1742393400000,"open":54.312,"high":54.312,"low":54.301,"close":54.301,"volume":0.04800000041723251},{"timestamp":1742393460000,"open":54.311,"high":54.312,"low":54.302,"close":54.312,"volume":0.05999999865889549},{"timestamp":1742393520000,"open":54.302,"high":54.302,"low":54.281,"close":54.291,"volume":0.14399999380111694},{"timestamp":1742393580000,"open":54.292,"high":54.322,"low":54.292,"close":54.312,"volume":0.18000000715255737},{"timestamp":1742393640000,"open":54.302,"high":54.312,"low":54.292,"close":54.302,"volume":0.13199999928474426},{"timestamp":1742393700000,"open":54.312,"high":54.322,"low":54.301,"close":54.322,"volume":0.05999999865889549},{"timestamp":1742393760000,"open":54.312,"high":54.322,"low":54.291,"close":54.291,"volume":0.15600000321865082},{"timestamp":1742393820000,"open":54.291,"high":54.302,"low":54.281,"close":54.292,"volume":0.18000000715255737},{"timestamp":1742393880000,"open":54.282,"high":54.302,"low":54.282,"close":54.292,"volume":0.11999999731779099},{"timestamp":1742393940000,"open":54.292,"high":54.301,"low":54.282,"close":54.292,"volume":0.05999999865889549},{"timestamp":1742394000000,"open":54.302,"high":54.322,"low":54.302,"close":54.312,"volume":0.07199999690055847},{"timestamp":1742394060000,"open":54.322,"high":54.322,"low":54.311,"close":54.321,"volume":0.05999999865889549},{"timestamp":1742394120000,"open":54.312,"high":54.322,"low":54.302,"close":54.322,"volume":0.04800000041723251},{"timestamp":1742394180000,"open":54.312,"high":54.322,"low":54.291,"close":54.312,"volume":0.08399999886751175},{"timestamp":1742394240000,"open":54.301,"high":54.332,"low":54.301,"close":54.322,"volume":0.15600000321865082},{"timestamp":1742394300000,"open":54.332,"high":54.332,"low":54.332,"close":54.332,"volume":0.012000000104308128},{"timestamp":1742394360000,"open":54.322,"high":54.322,"low":54.322,"close":54.322,"volume":0.024000000208616257},{"timestamp":1742394420000,"open":54.331,"high":54.331,"low":54.311,"close":54.322,"volume":0.09600000083446503},{"timestamp":1742394480000,"open":54.312,"high":54.312,"low":54.291,"close":54.302,"volume":0.11999999731779099},{"timestamp":1742394540000,"open":54.291,"high":54.312,"low":54.291,"close":54.301,"volume":0.09600000083446503},{"timestamp":1742394600000,"open":54.312,"high":54.312,"low":54.302,"close":54.311,"volume":0.04800000041723251},{"timestamp":1742394660000,"open":54.322,"high":54.332,"low":54.302,"close":54.302,"volume":0.23999999463558197},{"timestamp":1742394720000,"open":54.311,"high":54.332,"low":54.302,"close":54.332,"volume":0.08399999886751175},{"timestamp":1742394780000,"open":54.322,"high":54.332,"low":54.301,"close":54.311,"volume":0.15600000321865082},{"timestamp":1742394840000,"open":54.301,"high":54.332,"low":54.301,"close":54.312,"volume":0.2160000056028366},{"timestamp":1742394900000,"open":54.302,"high":54.332,"low":54.301,"close":54.302,"volume":0.31200000643730164},{"timestamp":1742394960000,"open":54.312,"high":54.312,"low":54.302,"close":54.312,"volume":0.18000000715255737},{"timestamp":1742395020000,"open":54.301,"high":54.312,"low":54.261,"close":54.271,"volume":0.46799999475479126},{"timestamp":1742395080000,"open":54.282,"high":54.282,"low":54.271,"close":54.282,"volume":0.2639999985694885},{"timestamp":1742395140000,"open":54.272,"high":54.282,"low":54.262,"close":54.262,"volume":0.2639999985694885},{"timestamp":1742395200000,"open":54.272,"high":54.292,"low":54.262,"close":54.282,"volume":0.3240000009536743},{"timestamp":1742395260000,"open":54.292,"high":54.292,"low":54.271,"close":54.272,"volume":0.2160000056028366},{"timestamp":1742395320000,"open":54.282,"high":54.282,"low":54.261,"close":54.272,"volume":0.2160000056028366},{"timestamp":1742395380000,"open":54.262,"high":54.292,"low":54.262,"close":54.282,"volume":0.2759999930858612},{"timestamp":1742395440000,"open":54.292,"high":54.292,"low":54.252,"close":54.272,"volume":0.2759999930858612},{"timestamp":1742395500000,"open":54.262,"high":54.272,"low":54.261,"close":54.272,"volume":0.30000001192092896},{"timestamp":1742395560000,"open":54.272,"high":54.272,"low":54.261,"close":54.261,"volume":0.19200000166893005},{"timestamp":1742395620000,"open":54.272,"high":54.312,"low":54.272,"close":54.302,"volume":0.14399999380111694},{"timestamp":1742395680000,"open":54.291,"high":54.312,"low":54.291,"close":54.312,"volume":0.3479999899864197},{"timestamp":1742395740000,"open":54.291,"high":54.312,"low":54.281,"close":54.292,"volume":0.2160000056028366},{"timestamp":1742395800000,"open":54.281,"high":54.292,"low":54.281,"close":54.292,"volume":0.13199999928474426},{"timestamp":1742395860000,"open":54.281,"high":54.292,"low":54.281,"close":54.292,"volume":0.024000000208616257},{"timestamp":1742395920000,"open":54.282,"high":54.282,"low":54.261,"close":54.272,"volume":0.3479999899864197},{"timestamp":1742395980000,"open":54.261,"high":54.272,"low":54.261,"close":54.272,"volume":0.09600000083446503},{"timestamp":1742396040000,"open":54.261,"high":54.262,"low":54.241,"close":54.262,"volume":0.25200000405311584},{"timestamp":1742396100000,"open":54.252,"high":54.262,"low":54.231,"close":54.242,"volume":0.3720000088214874},{"timestamp":1742396160000,"open":54.232,"high":54.242,"low":54.231,"close":54.242,"volume":0.2639999985694885},{"timestamp":1742396220000,"open":54.252,"high":54.262,"low":54.252,"close":54.252,"volume":0.08399999886751175},{"timestamp":1742396280000,"open":54.261,"high":54.261,"low":54.252,"close":54.252,"volume":0.024000000208616257},{"timestamp":1742396340000,"open":54.262,"high":54.272,"low":54.242,"close":54.242,"volume":0.18000000715255737},{"timestamp":1742396400000,"open":54.251,"high":54.252,"low":54.231,"close":54.242,"volume":0.3479999899864197},{"timestamp":1742396460000,"open":54.232,"high":54.272,"low":54.231,"close":54.271,"volume":0.3720000088214874},{"timestamp":1742396520000,"open":54.261,"high":54.282,"low":54.251,"close":54.261,"volume":0.4320000112056732},{"timestamp":1742396580000,"open":54.272,"high":54.272,"low":54.261,"close":54.272,"volume":0.09600000083446503},{"timestamp":1742396640000,"open":54.281,"high":54.282,"low":54.262,"close":54.272,"volume":0.11999999731779099},{"timestamp":1742396700000,"open":54.281,"high":54.281,"low":54.242,"close":54.242,"volume":0.20399999618530273},{"timestamp":1742396760000,"open":54.252,"high":54.272,"low":54.242,"close":54.262,"volume":0.19200000166893005},{"timestamp":1742396820000,"open":54.262,"high":54.272,"low":54.252,"close":54.261,"volume":0.09600000083446503},{"timestamp":1742396880000,"open":54.272,"high":54.272,"low":54.261,"close":54.272,"volume":0.08399999886751175},{"timestamp":1742396940000,"open":54.261,"high":54.272,"low":54.261,"close":54.272,"volume":0.04800000041723251},{"timestamp":1742397000000,"open":54.262,"high":54.291,"low":54.262,"close":54.291,"volume":0.18000000715255737},{"timestamp":1742397060000,"open":54.282,"high":54.282,"low":54.261,"close":54.261,"volume":0.05999999865889549},{"timestamp":1742397120000,"open":54.272,"high":54.272,"low":54.261,"close":54.272,"volume":0.05999999865889549},{"timestamp":1742397180000,"open":54.262,"high":54.272,"low":54.261,"close":54.272,"volume":0.04800000041723251},{"timestamp":1742397240000,"open":54.262,"high":54.292,"low":54.261,"close":54.282,"volume":0.08399999886751175},{"timestamp":1742397300000,"open":54.292,"high":54.292,"low":54.292,"close":54.292,"volume":0.012000000104308128},{"timestamp":1742397360000,"open":54.282,"high":54.282,"low":54.271,"close":54.272,"volume":0.18000000715255737},{"timestamp":1742397420000,"open":54.271,"high":54.271,"low":54.242,"close":54.242,"volume":0.2160000056028366},{"timestamp":1742397480000,"open":54.252,"high":54.252,"low":54.231,"close":54.232,"volume":0.25200000405311584},{"timestamp":1742397540000,"open":54.242,"high":54.242,"low":54.231,"close":54.242,"volume":0.08399999886751175},{"timestamp":1742397600000,"open":54.232,"high":54.242,"low":54.221,"close":54.222,"volume":0.18000000715255737},{"timestamp":1742397660000,"open":54.232,"high":54.232,"low":54.221,"close":54.221,"volume":0.2280000001192093},{"timestamp":1742397720000,"open":54.232,"high":54.242,"low":54.221,"close":54.232,"volume":0.19200000166893005},{"timestamp":1742397780000,"open":54.242,"high":54.242,"low":54.222,"close":54.232,"volume":0.09600000083446503},{"timestamp":1742397840000,"open":54.222,"high":54.232,"low":54.221,"close":54.232,"volume":0.30000001192092896},{"timestamp":1742397900000,"open":54.222,"high":54.232,"low":54.212,"close":54.232,"volume":0.30000001192092896},{"timestamp":1742397960000,"open":54.222,"high":54.252,"low":54.222,"close":54.242,"volume":0.25200000405311584},{"timestamp":1742398020000,"open":54.252,"high":54.252,"low":54.232,"close":54.232,"volume":0.05999999865889549},{"timestamp":1742398080000,"open":54.242,"high":54.242,"low":54.232,"close":54.241,"volume":0.05999999865889549},{"timestamp":1742398140000,"open":54.231,"high":54.262,"low":54.231,"close":54.251,"volume":0.20399999618530273},{"timestamp":1742398200000,"open":54.262,"high":54.272,"low":54.261,"close":54.261,"volume":0.23999999463558197},{"timestamp":1742398260000,"open":54.272,"high":54.282,"low":54.261,"close":54.272,"volume":0.08399999886751175},{"timestamp":1742398320000,"open":54.281,"high":54.282,"low":54.271,"close":54.281,"volume":0.09600000083446503},{"timestamp":1742398380000,"open":54.272,"high":54.292,"low":54.271,"close":54.272,"volume":0.335999995470047},{"timestamp":1742398440000,"open":54.281,"high":54.281,"low":54.261,"close":54.272,"volume":0.15600000321865082},{"timestamp":1742398500000,"open":54.262,"high":54.272,"low":54.261,"close":54.272,"volume":0.07199999690055847},{"timestamp":1742398560000,"open":54.251,"high":54.262,"low":54.242,"close":54.251,"volume":0.25200000405311584},{"timestamp":1742398620000,"open":54.242,"high":54.252,"low":54.242,"close":54.252,"volume":0.09600000083446503},{"timestamp":1742398680000,"open":54.241,"high":54.272,"low":54.241,"close":54.272,"volume":0.4560000002384186},{"timestamp":1742398740000,"open":54.262,"high":54.292,"low":54.262,"close":54.282,"volume":0.3240000009536743},{"timestamp":1742398800000,"open":54.272,"high":54.282,"low":54.271,"close":54.272,"volume":0.13199999928474426},{"timestamp":1742398860000,"open":54.282,"high":54.282,"low":54.261,"close":54.282,"volume":0.2759999930858612},{"timestamp":1742398920000,"open":54.271,"high":54.282,"low":54.271,"close":54.282,"volume":0.15600000321865082},{"timestamp":1742398980000,"open":54.272,"high":54.282,"low":54.271,"close":54.282,"volume":0.25200000405311584},{"timestamp":1742399040000,"open":54.272,"high":54.282,"low":54.251,"close":54.252,"volume":0.2639999985694885},{"timestamp":1742399100000,"open":54.262,"high":54.292,"low":54.252,"close":54.292,"volume":0.25200000405311584},{"timestamp":1742399160000,"open":54.281,"high":54.292,"low":54.271,"close":54.272,"volume":0.2639999985694885},{"timestamp":1742399220000,"open":54.282,"high":54.302,"low":54.271,"close":54.282,"volume":0.47999998927116394},{"timestamp":1742399280000,"open":54.292,"high":54.302,"low":54.292,"close":54.292,"volume":0.1080000028014183},{"timestamp":1742399340000,"open":54.301,"high":54.322,"low":54.292,"close":54.322,"volume":0.2280000001192093},{"timestamp":1742399400000,"open":54.312,"high":54.332,"low":54.301,"close":54.332,"volume":0.4440000057220459},{"timestamp":1742399460000,"open":54.321,"high":54.331,"low":54.311,"close":54.322,"volume":0.2160000056028366},{"timestamp":1742399520000,"open":54.312,"high":54.342,"low":54.312,"close":54.332,"volume":0.31200000643730164},{"timestamp":1742399580000,"open":54.342,"high":54.342,"low":54.321,"close":54.341,"volume":0.3840000033378601},{"timestamp":1742399640000,"open":54.332,"high":54.352,"low":54.331,"close":54.342,"volume":0.3240000009536743},{"timestamp":1742399700000,"open":54.332,"high":54.342,"low":54.322,"close":54.342,"volume":0.2160000056028366},{"timestamp":1742399760000,"open":54.332,"high":54.342,"low":54.312,"close":54.322,"volume":0.1679999977350235},{"timestamp":1742399820000,"open":54.312,"high":54.322,"low":54.301,"close":54.312,"volume":0.2759999930858612},{"timestamp":1742399880000,"open":54.302,"high":54.312,"low":54.291,"close":54.302,"volume":0.08399999886751175},{"timestamp":1742399940000,"open":54.292,"high":54.312,"low":54.292,"close":54.311,"volume":0.1679999977350235},{"timestamp":1742400000000,"open":54.301,"high":54.322,"low":54.301,"close":54.302,"volume":0.3720000088214874},{"timestamp":1742400060000,"open":54.312,"high":54.312,"low":54.291,"close":54.302,"volume":0.18000000715255737},{"timestamp":1742400120000,"open":54.292,"high":54.302,"low":54.291,"close":54.292,"volume":0.13199999928474426},{"timestamp":1742400180000,"open":54.302,"high":54.302,"low":54.291,"close":54.302,"volume":0.18000000715255737},{"timestamp":1742400240000,"open":54.292,"high":54.312,"low":54.292,"close":54.302,"volume":0.19200000166893005},{"timestamp":1742400300000,"open":54.312,"high":54.331,"low":54.302,"close":54.322,"volume":0.2160000056028366},{"timestamp":1742400360000,"open":54.332,"high":54.342,"low":54.321,"close":54.342,"volume":0.1679999977350235},{"timestamp":1742400420000,"open":54.332,"high":54.342,"low":54.331,"close":54.342,"volume":0.23999999463558197},{"timestamp":1742400480000,"open":54.331,"high":54.342,"low":54.331,"close":54.341,"volume":0.11999999731779099},{"timestamp":1742400540000,"open":54.332,"high":54.342,"low":54.312,"close":54.332,"volume":0.23999999463558197},{"timestamp":1742400600000,"open":54.342,"high":54.352,"low":54.331,"close":54.331,"volume":0.25200000405311584},{"timestamp":1742400660000,"open":54.342,"high":54.342,"low":54.322,"close":54.332,"volume":0.15600000321865082},{"timestamp":1742400720000,"open":54.322,"high":54.332,"low":54.311,"close":54.322,"volume":0.19200000166893005},{"timestamp":1742400780000,"open":54.311,"high":54.322,"low":54.301,"close":54.312,"volume":0.15600000321865082},{"timestamp":1742400840000,"open":54.302,"high":54.312,"low":54.292,"close":54.292,"volume":0.18000000715255737},{"timestamp":1742400900000,"open":54.302,"high":54.312,"low":54.291,"close":54.302,"volume":0.2639999985694885},{"timestamp":1742400960000,"open":54.292,"high":54.302,"low":54.281,"close":54.292,"volume":0.19200000166893005},{"timestamp":1742401020000,"open":54.282,"high":54.292,"low":54.281,"close":54.291,"volume":0.09600000083446503},{"timestamp":1742401080000,"open":54.282,"high":54.292,"low":54.281,"close":54.282,"volume":0.1080000028014183},{"timestamp":1742401140000,"open":54.292,"high":54.302,"low":54.281,"close":54.302,"volume":0.09600000083446503},{"timestamp":1742401200000,"open":54.292,"high":54.292,"low":54.281,"close":54.281,"volume":0.2160000056028366},{"timestamp":1742401260000,"open":54.292,"high":54.292,"low":54.281,"close":54.292,"volume":0.08399999886751175},{"timestamp":1742401320000,"open":54.282,"high":54.292,"low":54.272,"close":54.281,"volume":0.23999999463558197},{"timestamp":1742401380000,"open":54.292,"high":54.302,"low":54.282,"close":54.302,"volume":0.1080000028014183},{"timestamp":1742401440000,"open":54.292,"high":54.302,"low":54.282,"close":54.282,"volume":0.2160000056028366},{"timestamp":1742401500000,"open":54.292,"high":54.292,"low":54.281,"close":54.292,"volume":0.15600000321865082},{"timestamp":1742401560000,"open":54.282,"high":54.292,"low":54.282,"close":54.282,"volume":0.1080000028014183},{"timestamp":1742401620000,"open":54.292,"high":54.292,"low":54.281,"close":54.291,"volume":0.15600000321865082},{"timestamp":1742401680000,"open":54.282,"high":54.292,"low":54.281,"close":54.281,"volume":0.20399999618530273},{"timestamp":1742401740000,"open":54.292,"high":54.312,"low":54.282,"close":54.302,"volume":0.13199999928474426}]