[{"timestamp":1742391000000,"open":52.546,"high":52.737,"low":52.396,"close":52.447,"volume":0.31949999928474426},{"timestamp":1742391060000,"open":52.447,"high":52.536,"low":52.296,"close":52.397,"volume":0.5034000277519226},{"timestamp":1742391120000,"open":52.297,"high":52.397,"low":52.296,"close":52.397,"volume":0.186599999666214},{"timestamp":1742391180000,"open":52.297,"high":52.437,"low":52.296,"close":52.296,"volume":0.10649999976158142},{"timestamp":1742391240000,"open":52.356,"high":52.386,"low":52.296,"close":52.296,"volume":0.2639999985694885},{"timestamp":1742391300000,"open":52.347,"high":52.347,"low":52.346,"close":52.346,"volume":0.093299999833107},{"timestamp":1742391360000,"open":52.347,"high":52.526,"low":52.346,"close":52.497,"volume":0.2475000023841858},{"timestamp":1742391420000,"open":52.496,"high":52.546,"low":52.496,"close":52.527,"volume":0.16740000247955322},{"timestamp":1742391480000,"open":52.526,"high":52.566,"low":52.526,"close":52.547,"volume":0.1460999995470047},{"timestamp":1742391540000,"open":52.576,"high":52.636,"low":52.546,"close":52.546,"volume":0.21209999918937683},{"timestamp":1742391600000,"open":52.547,"high":52.557,"low":52.527,"close":52.527,"volume":0.13289999961853027},{"timestamp":1742391660000,"open":52.566,"high":52.647,"low":52.566,"close":52.596,"volume":0.1979999989271164},{"timestamp":1742391720000,"open":52.617,"high":52.646,"low":52.567,"close":52.567,"volume":0.1979999989271164},{"timestamp":1742391780000,"open":52.576,"high":52.577,"low":52.566,"close":52.567,"volume":0.12960000336170197},{"timestamp":1742391840000,"open":52.577,"high":52.716,"low":52.577,"close":52.686,"volume":0.17430000007152557},{"timestamp":1742391900000,"open":52.697,"high":52.766,"low":52.656,"close":52.736,"volume":0.25529998540878296},{"timestamp":1742391960000,"open":52.786,"high":52.856,"low":52.666,"close":52.666,"volume":0.2517000138759613},{"timestamp":1742392020000,"open":52.666,"high":52.766,"low":52.597,"close":52.756,"volume":0.18240000307559967},{"timestamp":1742392080000,"open":52.766,"high":52.827,"low":52.596,"close":52.826,"volume":0.093299999833107},{"timestamp":1742392140000,"open":52.827,"high":52.827,"low":52.737,"close":52.796,"volume":0.1542000025510788},{"timestamp":1742392200000,"open":52.807,"high":52.826,"low":52.706,"close":52.707,"volume":0.259799987077713},{"timestamp":1742392260000,"open":52.726,"high":52.767,"low":52.706,"close":52.757,"volume":0.14790000021457672},{"timestamp":1742392320000,"open":52.777,"high":52.886,"low":52.777,"close":52.886,"volume":0.06689999997615814},{"timestamp":1742392380000,"open":52.886,"high":52.937,"low":52.886,"close":52.937,"volume":0.1469999998807907},{"timestamp":1742392440000,"open":52.947,"high":52.977,"low":52.857,"close":52.857,"volume":0.27149999141693115},{"timestamp":1742392500000,"open":52.856,"high":52.866,"low":52.716,"close":52.716,"volume":0.2079000025987625},{"timestamp":1742392560000,"open":52.706,"high":52.747,"low":52.706,"close":52.716,"volume":0.06780000030994415},{"timestamp":1742392620000,"open":52.706,"high":52.726,"low":52.706,"close":52.726,"volume":0.093299999833107},{"timestamp":1742392680000,"open":52.726,"high":52.766,"low":52.707,"close":52.757,"volume":0.1071000024676323},{"timestamp":1742392740000,"open":52.757,"high":52.767,"low":52.716,"close":52.756,"volume":0.11640000343322754},{"timestamp":1742392800000,"open":52.756,"high":52.826,"low":52.736,"close":52.796,"volume":0.2526000142097473},{"timestamp":1742392860000,"open":52.817,"high":52.887,"low":52.777,"close":52.876,"volume":0.2393999993801117},{"timestamp":1742392920000,"open":52.876,"high":52.917,"low":52.846,"close":52.917,"volume":0.2930999994277954},{"timestamp":1742392980000,"open":52.877,"high":52.927,"low":52.846,"close":52.927,"volume":0.13379999995231628},{"timestamp":1742393040000,"open":52.946,"high":52.956,"low":52.916,"close":52.917,"volume":0.13349999487400055},{"timestamp":1742393100000,"open":52.937,"high":52.937,"low":52.836,"close":52.836,"volume":0.19470000267028809},{"timestamp":1742393160000,"open":52.836,"high":52.887,"low":52.836,"close":52.856,"volume":0.2289000004529953},{"timestamp":1742393220000,"open":52.877,"high":52.947,"low":52.876,"close":52.937,"volume":0.17339999973773956},{"timestamp":1742393280000,"open":52.966,"high":53.067,"low":52.966,"close":53.037,"volume":0.2361000031232834},{"timestamp":1742393340000,"open":53.036,"high":53.077,"low":52.996,"close":53.026,"volume":0.24660000205039978},{"timestamp":1742393400000,"open":53.027,"high":53.087,"low":53.027,"close":53.066,"volume":0.20970000326633453},{"timestamp":1742393460000,"open":53.067,"high":53.067,"low":52.986,"close":53.027,"volume":0.2079000025987625},{"timestamp":1742393520000,"open":53.046,"high":53.057,"low":52.986,"close":52.986,"volume":0.24240000545978546},{"timestamp":1742393580000,"open":53.007,"high":53.017,"low":52.896,"close":52.947,"volume":0.31290000677108765},{"timestamp":1742393640000,"open":52.896,"high":53.017,"low":52.896,"close":52.987,"volume":0.27570000290870667},{"timestamp":1742393700000,"open":53.046,"high":53.046,"low":52.986,"close":52.986,"volume":0.08910000324249268},{"timestamp":1742393760000,"open":53.007,"high":53.007,"low":52.936,"close":52.946,"volume":0.296099990606308},{"timestamp":1742393820000,"open":52.946,"high":52.977,"low":52.916,"close":52.966,"volume":0.21299999952316284},{"timestamp":1742393880000,"open":52.996,"high":52.996,"low":52.896,"close":52.896,"volume":0.2361000031232834},{"timestamp":1742393940000,"open":52.926,"high":52.966,"low":52.926,"close":52.936,"volume":0.10740000009536743},{"timestamp":1742394000000,"open":52.936,"high":52.937,"low":52.926,"close":52.927,"volume":0.14190000295639038},{"timestamp":1742394060000,"open":52.906,"high":52.957,"low":52.906,"close":52.957,"volume":0.17430000007152557},{"timestamp":1742394120000,"open":52.966,"high":52.997,"low":52.966,"close":52.997,"volume":0.21480000019073486},{"timestamp":1742394180000,"open":52.997,"high":53.017,"low":52.956,"close":52.957,"volume":0.3327000141143799},{"timestamp":1742394240000,"open":52.987,"high":52.997,"low":52.956,"close":52.977,"volume":0.22020000219345093},{"timestamp":1742394300000,"open":52.977,"high":53.007,"low":52.936,"close":52.936,"volume":0.42899999022483826},{"timestamp":1742394360000,"open":52.937,"high":53.017,"low":52.936,"close":52.986,"volume":0.3059999942779541},{"timestamp":1742394420000,"open":53.006,"high":53.047,"low":52.986,"close":52.987,"volume":0.19470000267028809},{"timestamp":1742394480000,"open":52.977,"high":52.977,"low":52.956,"close":52.957,"volume":0.1428000032901764},{"timestamp":1742394540000,"open":52.966,"high":52.977,"low":52.917,"close":52.917,"volume":0.13379999995231628},{"timestamp":1742394600000,"open":52.916,"high":52.947,"low":52.876,"close":52.947,"volume":0.17010000348091125},{"timestamp":1742394660000,"open":52.946,"high":53.017,"low":52.946,"close":53.017,"volume":0.1469999998807907},{"timestamp":1742394720000,"open":53.016,"high":53.016,"low":52.986,"close":52.987,"volume":0.06599999964237213},{"timestamp":1742394780000,"open":52.997,"high":52.997,"low":52.976,"close":52.977,"volume":0.09239999949932098},{"timestamp":1742394840000,"open":52.987,"high":52.987,"low":52.906,"close":52.927,"volume":0.18240000307559967},{"timestamp":1742394900000,"open":52.936,"high":52.997,"low":52.936,"close":52.967,"volume":0.2870999872684479},{"timestamp":1742394960000,"open":52.966,"high":52.997,"low":52.966,"close":52.997,"volume":0.10559999942779541},{"timestamp":1742395020000,"open":53.006,"high":53.067,"low":52.996,"close":53.066,"volume":0.17430000007152557},{"timestamp":1742395080000,"open":53.066,"high":53.066,"low":53.026,"close":53.037,"volume":0.23520000278949738},{"timestamp":1742395140000,"open":53.037,"high":53.047,"low":53.016,"close":53.026,"volume":0.16740000247955322},{"timestamp":1742395200000,"open":53.036,"high":53.087,"low":53.026,"close":53.087,"volume":0.1347000002861023},{"timestamp":1742395260000,"open":53.087,"high":53.107,"low":53.056,"close":53.056,"volume":0.3653999865055084},{"timestamp":1742395320000,"open":53.067,"high":53.077,"low":53.056,"close":53.077,"volume":0.26489999890327454},{"timestamp":1742395380000,"open":53.086,"high":53.096,"low":53.076,"close":53.086,"volume":0.11879999935626984},{"timestamp":1742395440000,"open":53.066,"high":53.067,"low":53.036,"close":53.066,"volume":0.18060000240802765},{"timestamp":1742395500000,"open":53.067,"high":53.067,"low":52.916,"close":52.957,"volume":0.1589999943971634},{"timestamp":1742395560000,"open":52.957,"high":53.017,"low":52.956,"close":53.007,"volume":0.19979999959468842},{"timestamp":1742395620000,"open":53.017,"high":53.057,"low":53.017,"close":53.036,"volume":0.09600000083446503},{"timestamp":1742395680000,"open":53.047,"high":53.077,"low":53.046,"close":53.046,"volume":0.22200000286102295},{"timestamp":1742395740000,"open":53.046,"high":53.097,"low":53.046,"close":53.046,"volume":0.304500013589859},{"timestamp":1742395800000,"open":53.066,"high":53.076,"low":53.046,"close":53.076,"volume":0.11879999935626984},{"timestamp":1742395860000,"open":53.067,"high":53.097,"low":53.046,"close":53.047,"volume":0.19979999959468842},{"timestamp":1742395920000,"open":53.037,"high":53.077,"low":53.016,"close":53.077,"volume":0.31529998779296875},{"timestamp":1742395980000,"open":53.086,"high":53.096,"low":53.066,"close":53.096,"volume":0.33090001344680786},{"timestamp":1742396040000,"open":53.077,"high":53.097,"low":53.077,"close":53.097,"volume":0.08009999990463257},{"timestamp":1742396100000,"open":53.076,"high":53.076,"low":53.046,"close":53.056,"volume":0.14100000262260437},{"timestamp":1742396160000,"open":53.066,"high":53.117,"low":53.066,"close":53.117,"volume":0.11460000276565552},{"timestamp":1742396220000,"open":53.117,"high":53.157,"low":53.107,"close":53.157,"volume":0.15960000455379486},{"timestamp":1742396280000,"open":53.157,"high":53.177,"low":53.147,"close":53.147,"volume":0.06360000371932983},{"timestamp":1742396340000,"open":53.147,"high":53.147,"low":53.126,"close":53.146,"volume":0.08820000290870667},{"timestamp":1742396400000,"open":53.156,"high":53.197,"low":53.156,"close":53.176,"volume":0.188400000333786},{"timestamp":1742396460000,"open":53.197,"high":53.257,"low":53.177,"close":53.257,"volume":0.20880000293254852},{"timestamp":1742396520000,"open":53.266,"high":53.266,"low":53.216,"close":53.217,"volume":0.1551000028848648},{"timestamp":1742396580000,"open":53.216,"high":53.226,"low":53.216,"close":53.217,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":53.217,"high":53.256,"low":53.206,"close":53.236,"volume":0.12540000677108765},{"timestamp":1742396700000,"open":53.246,"high":53.246,"low":53.187,"close":53.226,"volume":0.08100000023841858},{"timestamp":1742396760000,"open":53.236,"high":53.237,"low":53.196,"close":53.217,"volume":0.22439999878406525},{"timestamp":1742396820000,"open":53.247,"high":53.287,"low":53.246,"close":53.267,"volume":0.18330000340938568},{"timestamp":1742396880000,"open":53.267,"high":53.307,"low":53.267,"close":53.297,"volume":0.08009999990463257},{"timestamp":1742396940000,"open":53.307,"high":53.327,"low":53.246,"close":53.247,"volume":0.4359000027179718},{"timestamp":1742397000000,"open":53.246,"high":53.247,"low":53.196,"close":53.196,"volume":0.15839999914169312},{"timestamp":1742397060000,"open":53.257,"high":53.266,"low":53.197,"close":53.197,"volume":0.16019999980926514},{"timestamp":1742397120000,"open":53.226,"high":53.237,"low":53.196,"close":53.196,"volume":0.11969999969005585},{"timestamp":1742397180000,"open":53.227,"high":53.247,"low":53.206,"close":53.227,"volume":0.27900001406669617},{"timestamp":1742397240000,"open":53.206,"high":53.257,"low":53.196,"close":53.227,"volume":0.31859999895095825},{"timestamp":1742397300000,"open":53.237,"high":53.247,"low":53.236,"close":53.246,"volume":0.10649999976158142},{"timestamp":1742397360000,"open":53.236,"high":53.236,"low":53.166,"close":53.166,"volume":0.1598999947309494},{"timestamp":1742397420000,"open":53.186,"high":53.187,"low":53.166,"close":53.187,"volume":0.10740000009536743},{"timestamp":1742397480000,"open":53.196,"high":53.206,"low":53.167,"close":53.167,"volume":0.1023000031709671},{"timestamp":1742397540000,"open":53.146,"high":53.156,"low":53.127,"close":53.127,"volume":0.11879999935626984},{"timestamp":1742397600000,"open":53.137,"high":53.167,"low":53.137,"close":53.167,"volume":0.053700000047683716},{"timestamp":1742397660000,"open":53.147,"high":53.187,"low":53.147,"close":53.166,"volume":0.186599999666214},{"timestamp":1742397720000,"open":53.176,"high":53.177,"low":53.156,"close":53.156,"volume":0.11550000309944153},{"timestamp":1742397780000,"open":53.157,"high":53.177,"low":53.157,"close":53.157,"volume":0.14100000262260437},{"timestamp":1742397840000,"open":53.177,"high":53.177,"low":53.156,"close":53.156,"volume":0.08820000290870667},{"timestamp":1742397900000,"open":53.147,"high":53.147,"low":53.116,"close":53.136,"volume":0.12780000269412994},{"timestamp":1742397960000,"open":53.136,"high":53.136,"low":53.106,"close":53.106,"volume":0.16740000247955322},{"timestamp":1742398020000,"open":53.097,"high":53.097,"low":53.076,"close":53.076,"volume":0.18479999899864197},{"timestamp":1742398080000,"open":53.077,"high":53.077,"low":53.047,"close":53.067,"volume":0.11879999935626984},{"timestamp":1742398140000,"open":53.077,"high":53.116,"low":53.077,"close":53.086,"volume":0.16110000014305115},{"timestamp":1742398200000,"open":53.096,"high":53.096,"low":53.016,"close":53.037,"volume":0.28619998693466187},{"timestamp":1742398260000,"open":53.017,"high":53.037,"low":53.006,"close":53.026,"volume":0.16830000281333923},{"timestamp":1742398320000,"open":53.037,"high":53.066,"low":53.026,"close":53.046,"volume":0.26249998807907104},{"timestamp":1742398380000,"open":53.057,"high":53.086,"low":53.056,"close":53.086,"volume":0.08100000023841858},{"timestamp":1742398440000,"open":53.076,"high":53.076,"low":52.976,"close":52.976,"volume":0.2903999984264374},{"timestamp":1742398500000,"open":52.996,"high":52.996,"low":52.907,"close":52.907,"volume":0.2079000025987625},{"timestamp":1742398560000,"open":52.916,"high":52.937,"low":52.856,"close":52.857,"volume":0.3522000014781952},{"timestamp":1742398620000,"open":52.857,"high":52.937,"low":52.856,"close":52.857,"volume":0.27390000224113464},{"timestamp":1742398680000,"open":52.917,"high":52.937,"low":52.856,"close":52.886,"volume":0.3003000020980835},{"timestamp":1742398740000,"open":52.947,"high":52.957,"low":52.866,"close":52.866,"volume":0.17159999907016754},{"timestamp":1742398800000,"open":52.857,"high":52.937,"low":52.856,"close":52.856,"volume":0.09239999949932098},{"timestamp":1742398860000,"open":52.856,"high":52.926,"low":52.856,"close":52.926,"volume":0.07919999957084656},{"timestamp":1742398920000,"open":52.956,"high":52.956,"low":52.856,"close":52.856,"volume":0.10649999976158142},{"timestamp":1742398980000,"open":52.94,"high":52.966,"low":52.936,"close":52.966,"volume":0.06689999997615814},{"timestamp":1742399040000,"open":52.966,"high":52.966,"low":52.936,"close":52.937,"volume":0.061799999326467514},{"timestamp":1742399100000,"open":52.907,"high":52.967,"low":52.906,"close":52.967,"volume":0.093299999833107},{"timestamp":1742399160000,"open":52.936,"high":52.936,"low":52.856,"close":52.877,"volume":0.1542000025510788},{"timestamp":1742399220000,"open":52.916,"high":52.916,"low":52.916,"close":52.916,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":52.887,"high":52.907,"low":52.876,"close":52.906,"volume":0.14190000295639038},{"timestamp":1742399400000,"open":52.916,"high":52.916,"low":52.916,"close":52.916,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":52.927,"high":52.927,"low":52.917,"close":52.926,"volume":0.027300000190734863},{"timestamp":1742399520000,"open":52.917,"high":52.937,"low":52.916,"close":52.937,"volume":0.08820000290870667},{"timestamp":1742399580000,"open":52.927,"high":52.927,"low":52.926,"close":52.927,"volume":0.027300000190734863},{"timestamp":1742399640000,"open":52.927,"high":52.937,"low":52.896,"close":52.916,"volume":0.1607999950647354},{"timestamp":1742399700000,"open":52.916,"high":52.916,"low":52.856,"close":52.887,"volume":0.1509000062942505},{"timestamp":1742399760000,"open":52.897,"high":52.917,"low":52.856,"close":52.877,"volume":0.17640000581741333},{"timestamp":1742399820000,"open":52.876,"high":52.877,"low":52.846,"close":52.846,"volume":0.11879999935626984},{"timestamp":1742399880000,"open":52.857,"high":52.867,"low":52.846,"close":52.846,"volume":0.16830000281333923},{"timestamp":1742399940000,"open":52.857,"high":52.867,"low":52.857,"close":52.867,"volume":0.027300000190734863},{"timestamp":1742400000000,"open":52.866,"high":52.907,"low":52.866,"close":52.906,"volume":0.12150000035762787},{"timestamp":1742400060000,"open":52.876,"high":52.927,"low":52.876,"close":52.927,"volume":0.07919999957084656},{"timestamp":1742400120000,"open":52.956,"high":52.956,"low":52.956,"close":52.956,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":52.977,"high":53.027,"low":52.977,"close":53.017,"volume":0.16740000247955322},{"timestamp":1742400240000,"open":53.016,"high":53.027,"low":53.016,"close":53.016,"volume":0.07500000298023224},{"timestamp":1742400300000,"open":53.017,"high":53.026,"low":53.007,"close":53.026,"volume":0.10649999976158142},{"timestamp":1742400360000,"open":53.037,"high":53.037,"low":53.016,"close":53.027,"volume":0.11550000309944153},{"timestamp":1742400420000,"open":53.006,"high":53.006,"low":52.967,"close":52.967,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":52.976,"high":52.976,"low":52.966,"close":52.967,"volume":0.06599999964237213},{"timestamp":1742400540000,"open":52.947,"high":52.947,"low":52.866,"close":52.867,"volume":0.260699987411499},{"timestamp":1742400600000,"open":52.897,"high":52.907,"low":52.877,"close":52.897,"volume":0.07919999957084656},{"timestamp":1742400660000,"open":52.886,"high":52.907,"low":52.876,"close":52.887,"volume":0.23520000278949738},{"timestamp":1742400720000,"open":52.886,"high":52.917,"low":52.836,"close":52.837,"volume":0.2565000057220459},{"timestamp":1742400780000,"open":52.847,"high":52.847,"low":52.826,"close":52.836,"volume":0.08399999886751175},{"timestamp":1742400840000,"open":52.846,"high":52.857,"low":52.796,"close":52.796,"volume":0.21209999918937683},{"timestamp":1742400900000,"open":52.816,"high":52.826,"low":52.807,"close":52.816,"volume":0.1347000002861023},{"timestamp":1742400960000,"open":52.806,"high":52.807,"low":52.806,"close":52.807,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":52.806,"high":52.826,"low":52.806,"close":52.826,"volume":0.08009999990463257},{"timestamp":1742401080000,"open":52.827,"high":52.856,"low":52.806,"close":52.856,"volume":0.23430000245571136},{"timestamp":1742401140000,"open":52.866,"high":52.887,"low":52.857,"close":52.877,"volume":0.13379999995231628},{"timestamp":1742401200000,"open":52.897,"high":52.906,"low":52.876,"close":52.887,"volume":0.10649999976158142},{"timestamp":1742401260000,"open":52.907,"high":52.967,"low":52.907,"close":52.967,"volume":0.10830000042915344},{"timestamp":1742401320000,"open":52.966,"high":52.997,"low":52.946,"close":52.997,"volume":0.2079000025987625},{"timestamp":1742401380000,"open":52.996,"high":53.017,"low":52.996,"close":52.997,"volume":0.12449999898672104},{"timestamp":1742401440000,"open":52.996,"high":52.997,"low":52.946,"close":52.957,"volume":0.17640000581741333},{"timestamp":1742401500000,"open":52.947,"high":52.957,"low":52.916,"close":52.916,"volume":0.2117999941110611},{"timestamp":1742401560000,"open":52.917,"high":52.927,"low":52.917,"close":52.926,"volume":0.08009999990463257},{"timestamp":1742401620000,"open":52.916,"high":52.937,"low":52.916,"close":52.936,"volume":0.05460000038146973},{"timestamp":1742401680000,"open":52.926,"high":52.927,"low":52.926,"close":52.927,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":52.927,"high":52.927,"low":52.906,"close":52.906,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":52.907,"high":52.927,"low":52.907,"close":52.917,"volume":0.09239999949932098},{"timestamp":1742401860000,"open":52.926,"high":52.937,"low":52.916,"close":52.926,"volume":0.2484000027179718},{"timestamp":1742401920000,"open":52.937,"high":52.937,"low":52.937,"close":52.937,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":52.936,"high":52.947,"low":52.907,"close":52.947,"volume":0.11879999935626984},{"timestamp":1742402040000,"open":52.926,"high":52.967,"low":52.926,"close":52.956,"volume":0.09239999949932098},{"timestamp":1742402100000,"open":52.966,"high":52.987,"low":52.966,"close":52.987,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":52.986,"high":52.987,"low":52.956,"close":52.956,"volume":0.061799999326467514},{"timestamp":1742402220000,"open":52.967,"high":53.017,"low":52.966,"close":53.017,"volume":0.1347000002861023},{"timestamp":1742402280000,"open":53.027,"high":53.066,"low":53.027,"close":53.057,"volume":0.08100000023841858},{"timestamp":1742402340000,"open":53.066,"high":53.086,"low":53.066,"close":53.066,"volume":0.17159999907016754},{"timestamp":1742402400000,"open":53.077,"high":53.087,"low":53.076,"close":53.077,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":53.086,"high":53.086,"low":53.076,"close":53.086,"volume":0.027300000190734863},{"timestamp":1742402520000,"open":53.076,"high":53.137,"low":53.076,"close":53.126,"volume":0.13289999961853027},{"timestamp":1742402580000,"open":53.137,"high":53.137,"low":53.126,"close":53.136,"volume":0.053700000047683716},{"timestamp":1742402640000,"open":53.136,"high":53.157,"low":53.136,"close":53.147,"volume":0.18479999899864197},{"timestamp":1742402700000,"open":53.137,"high":53.137,"low":53.117,"close":53.117,"volume":0.1451999992132187},{"timestamp":1742402760000,"open":53.127,"high":53.157,"low":53.126,"close":53.156,"volume":0.15839999914169312},{"timestamp":1742402820000,"open":53.166,"high":53.196,"low":53.166,"close":53.176,"volume":0.10649999976158142},{"timestamp":1742402880000,"open":53.186,"high":53.207,"low":53.186,"close":53.207,"volume":0.053700000047683716},{"timestamp":1742402940000,"open":53.216,"high":53.216,"low":53.186,"close":53.186,"volume":0.17159999907016754},{"timestamp":1742403000000,"open":53.187,"high":53.216,"low":53.187,"close":53.216,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":53.216,"high":53.216,"low":53.187,"close":53.187,"volume":0.10140000283718109},{"timestamp":1742403120000,"open":53.196,"high":53.216,"low":53.186,"close":53.216,"volume":0.08100000023841858},{"timestamp":1742403180000,"open":53.217,"high":53.247,"low":53.217,"close":53.246,"volume":0.09510000050067902},{"timestamp":1742403240000,"open":53.257,"high":53.337,"low":53.247,"close":53.337,"volume":0.1451999992132187},{"timestamp":1742403300000,"open":53.336,"high":53.337,"low":53.326,"close":53.326,"volume":0.09809999912977219},{"timestamp":1742403360000,"open":53.317,"high":53.337,"low":53.306,"close":53.326,"volume":0.18960000574588776},{"timestamp":1742403420000,"open":53.306,"high":53.317,"low":53.297,"close":53.317,"volume":0.22110000252723694},{"timestamp":1742403480000,"open":53.326,"high":53.327,"low":53.296,"close":53.297,"volume":0.1542000025510788},{"timestamp":1742403540000,"open":53.287,"high":53.296,"low":53.276,"close":53.296,"volume":0.093299999833107},{"timestamp":1742403600000,"open":53.296,"high":53.316,"low":53.296,"close":53.316,"volume":0.05460000038146973},{"timestamp":1742403660000,"open":53.317,"high":53.347,"low":53.316,"close":53.336,"volume":0.1542000025510788},{"timestamp":1742403720000,"open":53.337,"high":53.337,"low":53.306,"close":53.316,"volume":0.23340000212192535},{"timestamp":1742403780000,"open":53.306,"high":53.327,"low":53.306,"close":53.316,"volume":0.22020000219345093},{"timestamp":1742403840000,"open":53.327,"high":53.347,"low":53.316,"close":53.347,"volume":0.1988999992609024},{"timestamp":1742403900000,"open":53.356,"high":53.367,"low":53.336,"close":53.337,"volume":0.18060000240802765},{"timestamp":1742403960000,"open":53.336,"high":53.357,"low":53.326,"close":53.357,"volume":0.10140000283718109},{"timestamp":1742404020000,"open":53.347,"high":53.347,"low":53.316,"close":53.346,"volume":0.22020000219345093},{"timestamp":1742404080000,"open":53.347,"high":53.347,"low":53.307,"close":53.307,"volume":0.260699987411499},{"timestamp":1742404140000,"open":53.306,"high":53.326,"low":53.287,"close":53.326,"volume":0.1632000058889389},{"timestamp":1742404200000,"open":53.327,"high":53.327,"low":53.296,"close":53.307,"volume":0.15839999914169312},{"timestamp":1742404260000,"open":53.307,"high":53.307,"low":53.276,"close":53.307,"volume":0.08820000290870667},{"timestamp":1742404320000,"open":53.277,"high":53.317,"low":53.266,"close":53.266,"volume":0.1979999989271164},{"timestamp":1742404380000,"open":53.277,"high":53.277,"low":53.257,"close":53.257,"volume":0.053700000047683716},{"timestamp":1742404440000,"open":53.257,"high":53.257,"low":53.177,"close":53.226,"volume":0.3407999873161316},{"timestamp":1742404500000,"open":53.237,"high":53.276,"low":53.236,"close":53.267,"volume":0.17100000381469727},{"timestamp":1742404560000,"open":53.276,"high":53.277,"low":53.246,"close":53.256,"volume":0.21299999952316284},{"timestamp":1742404620000,"open":53.267,"high":53.267,"low":53.257,"close":53.267,"volume":0.04050000011920929},{"timestamp":1742404680000,"open":53.277,"high":53.296,"low":53.277,"close":53.287,"volume":0.17159999907016754},{"timestamp":1742404740000,"open":53.296,"high":53.337,"low":53.296,"close":53.337,"volume":0.1460999995470047},{"timestamp":1742404800000,"open":53.326,"high":53.327,"low":53.316,"close":53.316,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":53.317,"high":53.317,"low":53.277,"close":53.297,"volume":0.23430000245571136},{"timestamp":1742404920000,"open":53.297,"high":53.316,"low":53.286,"close":53.297,"volume":0.22439999878406525},{"timestamp":1742404980000,"open":53.296,"high":53.297,"low":53.247,"close":53.256,"volume":0.27300000190734863},{"timestamp":1742405040000,"open":53.267,"high":53.306,"low":53.256,"close":53.306,"volume":0.13199999928474426},{"timestamp":1742405100000,"open":53.296,"high":53.296,"low":53.266,"close":53.267,"volume":0.27720001339912415},{"timestamp":1742405160000,"open":53.266,"high":53.297,"low":53.256,"close":53.296,"volume":0.16740000247955322},{"timestamp":1742405220000,"open":53.307,"high":53.327,"low":53.307,"close":53.317,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":53.316,"high":53.327,"low":53.306,"close":53.316,"volume":0.1542000025510788},{"timestamp":1742405340000,"open":53.317,"high":53.317,"low":53.286,"close":53.297,"volume":0.28200000524520874},{"timestamp":1742405400000,"open":53.286,"high":53.287,"low":53.256,"close":53.266,"volume":0.14190000295639038},{"timestamp":1742405460000,"open":53.256,"high":53.277,"low":53.246,"close":53.277,"volume":0.14190000295639038},{"timestamp":1742405520000,"open":53.286,"high":53.297,"low":53.277,"close":53.297,"volume":0.04230000078678131},{"timestamp":1742405580000,"open":53.297,"high":53.317,"low":53.296,"close":53.297,"volume":0.06599999964237213},{"timestamp":1742405640000,"open":53.296,"high":53.307,"low":53.296,"close":53.307,"volume":0.06599999964237213},{"timestamp":1742405700000,"open":53.306,"high":53.336,"low":53.306,"close":53.336,"volume":0.094200000166893},{"timestamp":1742405760000,"open":53.337,"high":53.377,"low":53.336,"close":53.377,"volume":0.09239999949932098},{"timestamp":1742405820000,"open":53.386,"high":53.387,"low":53.366,"close":53.377,"volume":0.1988999992609024},{"timestamp":1742405880000,"open":53.377,"high":53.386,"low":53.366,"close":53.386,"volume":0.11550000309944153},{"timestamp":1742405940000,"open":53.366,"high":53.377,"low":53.366,"close":53.377,"volume":0.15929999947547913},{"timestamp":1742406000000,"open":53.387,"high":53.406,"low":53.376,"close":53.406,"volume":0.15929999947547913},{"timestamp":1742406060000,"open":53.417,"high":53.417,"low":53.417,"close":53.417,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":53.426,"high":53.437,"low":53.426,"close":53.426,"volume":0.13199999928474426},{"timestamp":1742406180000,"open":53.427,"high":53.427,"low":53.386,"close":53.396,"volume":0.18060000240802765},{"timestamp":1742406240000,"open":53.386,"high":53.396,"low":53.366,"close":53.367,"volume":0.259799987077713},{"timestamp":1742406300000,"open":53.376,"high":53.387,"low":53.356,"close":53.366,"volume":0.27480000257492065},{"timestamp":1742406360000,"open":53.367,"high":53.387,"low":53.276,"close":53.317,"volume":0.23430000245571136},{"timestamp":1742406420000,"open":53.286,"high":53.287,"low":53.286,"close":53.287,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":53.317,"high":53.367,"low":53.317,"close":53.346,"volume":0.298799991607666},{"timestamp":1742406540000,"open":53.347,"high":53.347,"low":53.286,"close":53.336,"volume":0.21209999918937683},{"timestamp":1742406600000,"open":53.347,"high":53.356,"low":53.306,"close":53.346,"volume":0.15839999914169312},{"timestamp":1742406660000,"open":53.346,"high":53.407,"low":53.346,"close":53.407,"volume":0.10559999942779541},{"timestamp":1742406720000,"open":53.416,"high":53.467,"low":53.406,"close":53.416,"volume":0.42899999022483826},{"timestamp":1742406780000,"open":53.416,"high":53.416,"low":53.396,"close":53.397,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":53.407,"high":53.477,"low":53.406,"close":53.477,"volume":0.12060000002384186},{"timestamp":1742406900000,"open":53.476,"high":53.497,"low":53.426,"close":53.436,"volume":0.47189998626708984},{"timestamp":1742406960000,"open":53.436,"high":53.487,"low":53.436,"close":53.467,"volume":0.17159999907016754},{"timestamp":1742407020000,"open":53.447,"high":53.476,"low":53.447,"close":53.457,"volume":0.11460000276565552},{"timestamp":1742407080000,"open":53.427,"high":53.466,"low":53.416,"close":53.436,"volume":0.3398999869823456},{"timestamp":1742407140000,"open":53.436,"high":53.436,"low":53.396,"close":53.397,"volume":0.21119999885559082},{"timestamp":1742407200000,"open":53.377,"high":53.536,"low":53.216,"close":53.527,"volume":0.3921000063419342},{"timestamp":1742407260000,"open":53.537,"high":53.577,"low":53.146,"close":53.146,"volume":0.3398999869823456},{"timestamp":1742407320000,"open":53.146,"high":53.277,"low":53.146,"close":53.277,"volume":0.07680000364780426},{"timestamp":1742407380000,"open":53.307,"high":53.337,"low":53.276,"close":53.326,"volume":0.15780000388622284},{"timestamp":1742407440000,"open":53.326,"high":53.326,"low":53.176,"close":53.276,"volume":0.13050000369548798},{"timestamp":1742407500000,"open":53.286,"high":53.286,"low":53.046,"close":53.136,"volume":0.2498999983072281},{"timestamp":1742407560000,"open":53.136,"high":53.207,"low":53.136,"close":53.186,"volume":0.131400004029274},{"timestamp":1742407620000,"open":53.186,"high":53.327,"low":53.186,"close":53.317,"volume":0.18330000340938568},{"timestamp":1742407680000,"open":53.326,"high":53.356,"low":53.317,"close":53.336,"volume":0.2079000025987625},{"timestamp":1742407740000,"open":53.337,"high":53.417,"low":53.337,"close":53.377,"volume":0.22290000319480896},{"timestamp":1742407800000,"open":53.376,"high":53.417,"low":53.356,"close":53.407,"volume":0.35519999265670776},{"timestamp":1742407860000,"open":53.416,"high":53.467,"low":53.396,"close":53.397,"volume":0.34769999980926514},{"timestamp":1742407920000,"open":53.396,"high":53.426,"low":53.387,"close":53.426,"volume":0.16200000047683716},{"timestamp":1742407980000,"open":53.437,"high":53.437,"low":53.346,"close":53.366,"volume":0.267300009727478},{"timestamp":1742408040000,"open":53.417,"high":53.437,"low":53.416,"close":53.437,"volume":0.14880000054836273},{"timestamp":1742408100000,"open":53.467,"high":53.467,"low":53.427,"close":53.427,"volume":0.1551000028848648},{"timestamp":1742408160000,"open":53.446,"high":53.497,"low":53.437,"close":53.456,"volume":0.15690000355243683},{"timestamp":1742408220000,"open":53.467,"high":53.486,"low":53.437,"close":53.486,"volume":0.22110000252723694},{"timestamp":1742408280000,"open":53.487,"high":53.487,"low":53.446,"close":53.446,"volume":0.18060000240802765},{"timestamp":1742408340000,"open":53.456,"high":53.506,"low":53.446,"close":53.476,"volume":0.11729999631643295},{"timestamp":1742408400000,"open":53.476,"high":53.477,"low":53.416,"close":53.417,"volume":0.22589999437332153},{"timestamp":1742408460000,"open":53.416,"high":53.427,"low":53.366,"close":53.417,"volume":0.13050000369548798},{"timestamp":1742408520000,"open":53.416,"high":53.496,"low":53.416,"close":53.496,"volume":0.26249998807907104},{"timestamp":1742408580000,"open":53.496,"high":53.497,"low":53.446,"close":53.466,"volume":0.29280000925064087},{"timestamp":1742408640000,"open":53.456,"high":53.487,"low":53.456,"close":53.456,"volume":0.20280000567436218},{"timestamp":1742408700000,"open":53.456,"high":53.467,"low":53.426,"close":53.447,"volume":0.2522999942302704},{"timestamp":1742408760000,"open":53.456,"high":53.457,"low":53.406,"close":53.427,"volume":0.27869999408721924},{"timestamp":1742408820000,"open":53.446,"high":53.457,"low":53.426,"close":53.427,"volume":0.15839999914169312},{"timestamp":1742408880000,"open":53.427,"high":53.437,"low":53.376,"close":53.376,"volume":0.27959999442100525},{"timestamp":1742408940000,"open":53.376,"high":53.436,"low":53.376,"close":53.436,"volume":0.27480000257492065},{"timestamp":1742409000000,"open":53.447,"high":53.497,"low":53.436,"close":53.496,"volume":0.20160000026226044},{"timestamp":1742409060000,"open":53.507,"high":53.557,"low":53.507,"close":53.557,"volume":0.3269999921321869},{"timestamp":1742409120000,"open":53.567,"high":53.637,"low":53.556,"close":53.626,"volume":0.21960000693798065},{"timestamp":1742409180000,"open":53.626,"high":53.637,"low":53.566,"close":53.566,"volume":0.3089999854564667},{"timestamp":1742409240000,"open":53.566,"high":53.587,"low":53.546,"close":53.547,"volume":0.4763999879360199},{"timestamp":1742409300000,"open":53.557,"high":53.576,"low":53.537,"close":53.557,"volume":0.25920000672340393},{"timestamp":1742409360000,"open":53.557,"high":53.607,"low":53.537,"close":53.556,"volume":0.335099995136261},{"timestamp":1742409420000,"open":53.557,"high":53.557,"low":53.506,"close":53.507,"volume":0.27480000257492065},{"timestamp":1742409480000,"open":53.527,"high":53.537,"low":53.416,"close":53.467,"volume":0.26820001006126404},{"timestamp":1742409540000,"open":53.457,"high":53.486,"low":53.367,"close":53.436,"volume":0.4316999912261963},{"timestamp":1742409600000,"open":53.446,"high":53.456,"low":53.397,"close":53.416,"volume":0.295199990272522},{"timestamp":1742409660000,"open":53.426,"high":53.487,"low":53.416,"close":53.436,"volume":0.29190000891685486},{"timestamp":1742409720000,"open":53.437,"high":53.487,"low":53.386,"close":53.417,"volume":0.33180001378059387},{"timestamp":1742409780000,"open":53.416,"high":53.447,"low":53.387,"close":53.397,"volume":0.3465000092983246},{"timestamp":1742409840000,"open":53.426,"high":53.457,"low":53.396,"close":53.427,"volume":0.3555000126361847},{"timestamp":1742409900000,"open":53.456,"high":53.457,"low":53.396,"close":53.406,"volume":0.23759999871253967},{"timestamp":1742409960000,"open":53.406,"high":53.456,"low":53.406,"close":53.436,"volume":0.32190001010894775},{"timestamp":1742410020000,"open":53.436,"high":53.437,"low":53.416,"close":53.437,"volume":0.08009999990463257},{"timestamp":1742410080000,"open":53.446,"high":53.456,"low":53.426,"close":53.426,"volume":0.13770000636577606},{"timestamp":1742410140000,"open":53.426,"high":53.447,"low":53.406,"close":53.406,"volume":0.3294000029563904},{"timestamp":1742410200000,"open":53.426,"high":53.486,"low":53.426,"close":53.456,"volume":0.2874000072479248},{"timestamp":1742410260000,"open":53.467,"high":53.487,"low":53.436,"close":53.486,"volume":0.17249999940395355},{"timestamp":1742410320000,"open":53.497,"high":53.547,"low":53.497,"close":53.537,"volume":0.226500004529953},{"timestamp":1742410380000,"open":53.546,"high":53.586,"low":53.546,"close":53.586,"volume":0.3686999976634979},{"timestamp":1742410440000,"open":53.586,"high":53.586,"low":53.516,"close":53.526,"volume":0.3594000041484833},{"timestamp":1742410500000,"open":53.527,"high":53.626,"low":53.526,"close":53.626,"volume":0.375900000333786},{"timestamp":1742410560000,"open":53.637,"high":53.667,"low":53.626,"close":53.636,"volume":0.37380000948905945},{"timestamp":1742410620000,"open":53.646,"high":53.676,"low":53.646,"close":53.656,"volume":0.17339999973773956},{"timestamp":1742410680000,"open":53.657,"high":53.657,"low":53.606,"close":53.607,"volume":0.3479999899864197},{"timestamp":1742410740000,"open":53.596,"high":53.627,"low":53.596,"close":53.627,"volume":0.13379999995231628},{"timestamp":1742410800000,"open":53.627,"high":53.677,"low":53.617,"close":53.666,"volume":0.22619999945163727},{"timestamp":1742410860000,"open":53.677,"high":53.677,"low":53.626,"close":53.626,"volume":0.22589999437332153},{"timestamp":1742410920000,"open":53.646,"high":53.657,"low":53.626,"close":53.636,"volume":0.120899997651577},{"timestamp":1742410980000,"open":53.657,"high":53.657,"low":53.596,"close":53.626,"volume":0.2639999985694885},{"timestamp":1742411040000,"open":53.647,"high":53.657,"low":53.606,"close":53.657,"volume":0.296999990940094},{"timestamp":1742411100000,"open":53.617,"high":53.657,"low":53.616,"close":53.636,"volume":0.4277999997138977},{"timestamp":1742411160000,"open":53.637,"high":53.646,"low":53.616,"close":53.616,"volume":0.1518000066280365},{"timestamp":1742411220000,"open":53.627,"high":53.677,"low":53.626,"close":53.666,"volume":0.2930999994277954},{"timestamp":1742411280000,"open":53.676,"high":53.727,"low":53.676,"close":53.696,"volume":0.2021999955177307},{"timestamp":1742411340000,"open":53.697,"high":53.737,"low":53.696,"close":53.727,"volume":0.22110000252723694},{"timestamp":1742411400000,"open":53.727,"high":53.756,"low":53.706,"close":53.756,"volume":0.1842000037431717},{"timestamp":1742411460000,"open":53.746,"high":53.746,"low":53.706,"close":53.727,"volume":0.2540999948978424},{"timestamp":1742411520000,"open":53.736,"high":53.757,"low":53.697,"close":53.726,"volume":0.4700999855995178},{"timestamp":1742411580000,"open":53.726,"high":53.737,"low":53.706,"close":53.706,"volume":0.7175999879837036},{"timestamp":1742411640000,"open":53.727,"high":53.767,"low":53.706,"close":53.767,"volume":0.707099974155426},{"timestamp":1742411700000,"open":53.787,"high":53.837,"low":53.767,"close":53.817,"volume":0.22200000286102295},{"timestamp":1742411760000,"open":53.827,"high":53.867,"low":53.786,"close":53.786,"volume":0.36959999799728394},{"timestamp":1742411820000,"open":53.786,"high":53.807,"low":53.766,"close":53.766,"volume":0.3384000062942505},{"timestamp":1742411880000,"open":53.766,"high":53.767,"low":53.686,"close":53.686,"volume":0.24390000104904175},{"timestamp":1742411940000,"open":53.697,"high":53.717,"low":53.666,"close":53.666,"volume":0.4002000093460083},{"timestamp":1742412000000,"open":53.656,"high":53.687,"low":53.596,"close":53.596,"volume":0.414900004863739},{"timestamp":1742412060000,"open":53.596,"high":53.596,"low":53.526,"close":53.566,"volume":0.44130000472068787},{"timestamp":1742412120000,"open":53.597,"high":53.617,"low":53.576,"close":53.606,"volume":0.28200000524520874},{"timestamp":1742412180000,"open":53.607,"high":53.607,"low":53.566,"close":53.597,"volume":0.28049999475479126},{"timestamp":1742412240000,"open":53.606,"high":53.646,"low":53.606,"close":53.636,"volume":0.41429999470710754},{"timestamp":1742412300000,"open":53.646,"high":53.707,"low":53.596,"close":53.677,"volume":0.336899995803833},{"timestamp":1742412360000,"open":53.676,"high":53.687,"low":53.616,"close":53.617,"volume":0.29760000109672546},{"timestamp":1742412420000,"open":53.616,"high":53.616,"low":53.516,"close":53.516,"volume":0.45210000872612},{"timestamp":1742412480000,"open":53.517,"high":53.617,"low":53.456,"close":53.457,"volume":0.4848000109195709},{"timestamp":1742412540000,"open":53.477,"high":53.587,"low":53.457,"close":53.576,"volume":0.39629998803138733},{"timestamp":1742412600000,"open":53.577,"high":53.667,"low":53.546,"close":53.656,"volume":0.33719998598098755},{"timestamp":1742412660000,"open":53.657,"high":53.677,"low":53.626,"close":53.627,"volume":0.4341000020503998},{"timestamp":1742412720000,"open":53.656,"high":53.697,"low":53.646,"close":53.656,"volume":0.305400013923645},{"timestamp":1742412780000,"open":53.657,"high":53.716,"low":53.657,"close":53.716,"volume":0.2583000063896179},{"timestamp":1742412840000,"open":53.716,"high":53.716,"low":53.617,"close":53.677,"volume":0.5019000172615051},{"timestamp":1742412900000,"open":53.676,"high":53.686,"low":53.616,"close":53.637,"volume":0.4268999993801117},{"timestamp":1742412960000,"open":53.646,"high":53.717,"low":53.637,"close":53.717,"volume":0.3617999851703644},{"timestamp":1742413020000,"open":53.706,"high":53.747,"low":53.696,"close":53.736,"volume":0.4002000093460083},{"timestamp":1742413080000,"open":53.747,"high":53.776,"low":53.696,"close":53.757,"volume":0.3644999861717224},{"timestamp":1742413140000,"open":53.756,"high":53.817,"low":53.746,"close":53.796,"volume":0.2870999872684479},{"timestamp":1742413200000,"open":53.797,"high":53.817,"low":53.777,"close":53.817,"volume":0.19709999859333038},{"timestamp":1742413260000,"open":53.806,"high":53.807,"low":53.756,"close":53.797,"volume":0.22619999945163727},{"timestamp":1742413320000,"open":53.786,"high":53.787,"low":53.707,"close":53.717,"volume":0.44279998540878296},{"timestamp":1742413380000,"open":53.706,"high":53.727,"low":53.696,"close":53.726,"volume":0.17339999973773956},{"timestamp":1742413440000,"open":53.707,"high":53.797,"low":53.706,"close":53.796,"volume":0.5426999926567078},{"timestamp":1742413500000,"open":53.797,"high":53.816,"low":53.696,"close":53.727,"volume":0.4068000018596649},{"timestamp":1742413560000,"open":53.726,"high":53.737,"low":53.696,"close":53.706,"volume":0.26489999890327454},{"timestamp":1742413620000,"open":53.726,"high":53.777,"low":53.726,"close":53.756,"volume":0.40950000286102295},{"timestamp":1742413680000,"open":53.746,"high":53.757,"low":53.736,"close":53.757,"volume":0.26100000739097595},{"timestamp":1742413740000,"open":53.747,"high":53.747,"low":53.666,"close":53.676,"volume":0.42239999771118164},{"timestamp":1742413800000,"open":53.676,"high":53.677,"low":53.576,"close":53.586,"volume":0.5184000134468079},{"timestamp":1742413860000,"open":53.577,"high":53.637,"low":53.506,"close":53.617,"volume":0.44940000772476196},{"timestamp":1742413920000,"open":53.616,"high":53.657,"low":53.576,"close":53.586,"volume":0.4925999939441681},{"timestamp":1742413980000,"open":53.586,"high":53.657,"low":53.556,"close":53.646,"volume":0.7172999978065491},{"timestamp":1742414040000,"open":53.626,"high":53.647,"low":53.566,"close":53.596,"volume":0.6480000019073486},{"timestamp":1742414100000,"open":53.597,"high":53.616,"low":53.456,"close":53.527,"volume":0.7979999780654907},{"timestamp":1742414160000,"open":53.456,"high":53.497,"low":53.426,"close":53.487,"volume":1.107300043106079},{"timestamp":1742414220000,"open":53.476,"high":53.527,"low":53.476,"close":53.526,"volume":0.5871000289916992},{"timestamp":1742414280000,"open":53.516,"high":53.547,"low":53.497,"close":53.506,"volume":0.6179999709129333},{"timestamp":1742414340000,"open":53.497,"high":53.597,"low":53.497,"close":53.586,"volume":0.6851999759674072}]