[{"timestamp":1742391300000,"open":52.589,"high":52.618,"low":52.589,"close":52.618,"volume":0.052799999713897705},{"timestamp":1742391360000,"open":52.619,"high":52.619,"low":52.379,"close":52.379,"volume":0.04859999939799309},{"timestamp":1742391420000,"open":52.368,"high":52.368,"low":52.368,"close":52.368,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":52.408,"high":52.659,"low":52.408,"close":52.659,"volume":0.029100000858306885},{"timestamp":1742391600000,"open":52.658,"high":52.658,"low":52.598,"close":52.598,"volume":0.022199999541044235},{"timestamp":1742391660000,"open":52.608,"high":52.608,"low":52.608,"close":52.608,"volume":0.027300000190734863},{"timestamp":1742391720000,"open":52.698,"high":52.698,"low":52.698,"close":52.698,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":52.699,"high":52.832,"low":52.699,"close":52.832,"volume":0.014100000262260437},{"timestamp":1742391840000,"open":52.829,"high":52.848,"low":52.829,"close":52.848,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":52.829,"high":52.829,"low":52.829,"close":52.829,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":52.908,"high":52.988,"low":52.868,"close":52.868,"volume":0.06780000030994415},{"timestamp":1742392020000,"open":52.959,"high":52.989,"low":52.959,"close":52.989,"volume":0.014100000262260437},{"timestamp":1742392080000,"open":53.048,"high":53.098,"low":53.048,"close":53.069,"volume":0.09239999949932098},{"timestamp":1742392140000,"open":53.078,"high":53.079,"low":52.998,"close":53.008,"volume":0.0494999997317791},{"timestamp":1742392200000,"open":53.028,"high":53.028,"low":52.928,"close":52.929,"volume":0.07590000331401825},{"timestamp":1742392260000,"open":52.859,"high":52.929,"low":52.858,"close":52.928,"volume":0.06270000338554382},{"timestamp":1742392320000,"open":52.949,"high":52.998,"low":52.899,"close":52.998,"volume":0.10649999976158142},{"timestamp":1742392380000,"open":53.009,"high":53.049,"low":53.009,"close":53.049,"volume":0.04050000011920929},{"timestamp":1742392440000,"open":52.999,"high":53.068,"low":52.998,"close":53.008,"volume":0.093299999833107},{"timestamp":1742392500000,"open":53.008,"high":53.039,"low":52.929,"close":52.929,"volume":0.10559999942779541},{"timestamp":1742392560000,"open":52.978,"high":52.988,"low":52.978,"close":52.988,"volume":0.0017999999690800905},{"timestamp":1742392620000,"open":53.068,"high":53.138,"low":53.009,"close":53.138,"volume":0.1460999995470047},{"timestamp":1742392680000,"open":53.158,"high":53.158,"low":53.139,"close":53.139,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":53.118,"high":53.118,"low":53.018,"close":53.018,"volume":0.06599999964237213},{"timestamp":1742392800000,"open":53.028,"high":53.069,"low":53.028,"close":53.068,"volume":0.04050000011920929},{"timestamp":1742392860000,"open":53.079,"high":53.169,"low":53.079,"close":53.129,"volume":0.1347000002861023},{"timestamp":1742392920000,"open":53.128,"high":53.208,"low":53.128,"close":53.208,"volume":0.13050000369548798},{"timestamp":1742392980000,"open":53.208,"high":53.208,"low":53.168,"close":53.179,"volume":0.053700000047683716},{"timestamp":1742393040000,"open":53.198,"high":53.218,"low":53.179,"close":53.179,"volume":0.10320000350475311},{"timestamp":1742393100000,"open":53.188,"high":53.229,"low":53.178,"close":53.198,"volume":0.09269999712705612},{"timestamp":1742393160000,"open":53.218,"high":53.259,"low":53.218,"close":53.248,"volume":0.08100000023841858},{"timestamp":1742393220000,"open":53.259,"high":53.349,"low":53.259,"close":53.339,"volume":0.11729999631643295},{"timestamp":1742393280000,"open":53.359,"high":53.388,"low":53.309,"close":53.319,"volume":0.1460999995470047},{"timestamp":1742393340000,"open":53.358,"high":53.388,"low":53.358,"close":53.358,"volume":0.12870000302791595},{"timestamp":1742393400000,"open":53.358,"high":53.388,"low":53.318,"close":53.319,"volume":0.11460000276565552},{"timestamp":1742393460000,"open":53.338,"high":53.378,"low":53.279,"close":53.378,"volume":0.12150000035762787},{"timestamp":1742393520000,"open":53.378,"high":53.378,"low":53.299,"close":53.299,"volume":0.12780000269412994},{"timestamp":1742393580000,"open":53.299,"high":53.348,"low":53.268,"close":53.289,"volume":0.13199999928474426},{"timestamp":1742393640000,"open":53.288,"high":53.359,"low":53.288,"close":53.338,"volume":0.0414000004529953},{"timestamp":1742393700000,"open":53.339,"high":53.339,"low":53.318,"close":53.328,"volume":0.061799999326467514},{"timestamp":1742393760000,"open":53.318,"high":53.328,"low":53.248,"close":53.248,"volume":0.09239999949932098},{"timestamp":1742393820000,"open":53.279,"high":53.299,"low":53.249,"close":53.249,"volume":0.06599999964237213},{"timestamp":1742393880000,"open":53.248,"high":53.349,"low":53.248,"close":53.328,"volume":0.20819999277591705},{"timestamp":1742393940000,"open":53.339,"high":53.419,"low":53.338,"close":53.399,"volume":0.10740000009536743},{"timestamp":1742394000000,"open":53.399,"high":53.399,"low":53.378,"close":53.378,"volume":0.10199999809265137},{"timestamp":1742394060000,"open":53.379,"high":53.379,"low":53.318,"close":53.338,"volume":0.09809999912977219},{"timestamp":1742394120000,"open":53.339,"high":53.339,"low":53.318,"close":53.318,"volume":0.03539999946951866},{"timestamp":1742394180000,"open":53.369,"high":53.439,"low":53.369,"close":53.438,"volume":0.17339999973773956},{"timestamp":1742394240000,"open":53.438,"high":53.438,"low":53.379,"close":53.379,"volume":0.04859999939799309},{"timestamp":1742394300000,"open":53.389,"high":53.389,"low":53.348,"close":53.348,"volume":0.13770000636577606},{"timestamp":1742394360000,"open":53.349,"high":53.359,"low":53.308,"close":53.348,"volume":0.09000000357627869},{"timestamp":1742394420000,"open":53.349,"high":53.389,"low":53.319,"close":53.369,"volume":0.18150000274181366},{"timestamp":1742394480000,"open":53.359,"high":53.359,"low":53.358,"close":53.359,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":53.359,"high":53.359,"low":53.308,"close":53.308,"volume":0.11460000276565552},{"timestamp":1742394600000,"open":53.309,"high":53.478,"low":53.308,"close":53.478,"volume":0.22529999911785126},{"timestamp":1742394660000,"open":53.488,"high":53.549,"low":53.488,"close":53.538,"volume":0.12150000035762787},{"timestamp":1742394720000,"open":53.575,"high":53.578,"low":53.488,"close":53.488,"volume":0.1428000032901764},{"timestamp":1742394780000,"open":53.489,"high":53.508,"low":53.489,"close":53.499,"volume":0.04050000011920929},{"timestamp":1742394840000,"open":53.499,"high":53.499,"low":53.468,"close":53.469,"volume":0.08489999920129776},{"timestamp":1742394900000,"open":53.448,"high":53.448,"low":53.418,"close":53.418,"volume":0.04859999939799309},{"timestamp":1742394960000,"open":53.429,"high":53.438,"low":53.428,"close":53.438,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":53.449,"high":53.519,"low":53.449,"close":53.519,"volume":0.09600000083446503},{"timestamp":1742395080000,"open":53.529,"high":53.539,"low":53.419,"close":53.419,"volume":0.16410000622272491},{"timestamp":1742395140000,"open":53.408,"high":53.479,"low":53.408,"close":53.439,"volume":0.1451999992132187},{"timestamp":1742395200000,"open":53.458,"high":53.499,"low":53.458,"close":53.498,"volume":0.10559999942779541},{"timestamp":1742395260000,"open":53.498,"high":53.529,"low":53.498,"close":53.498,"volume":0.10620000213384628},{"timestamp":1742395320000,"open":53.508,"high":53.509,"low":53.488,"close":53.499,"volume":0.11550000309944153},{"timestamp":1742395380000,"open":53.518,"high":53.518,"low":53.458,"close":53.468,"volume":0.07919999957084656},{"timestamp":1742395440000,"open":53.459,"high":53.459,"low":53.409,"close":53.409,"volume":0.061799999326467514},{"timestamp":1742395500000,"open":53.408,"high":53.439,"low":53.408,"close":53.429,"volume":0.028200000524520874},{"timestamp":1742395560000,"open":53.409,"high":53.449,"low":53.409,"close":53.449,"volume":0.0414000004529953},{"timestamp":1742395620000,"open":53.469,"high":53.488,"low":53.468,"close":53.488,"volume":0.12060000002384186},{"timestamp":1742395680000,"open":53.488,"high":53.508,"low":53.468,"close":53.469,"volume":0.1460999995470047},{"timestamp":1742395740000,"open":53.478,"high":53.489,"low":53.468,"close":53.489,"volume":0.08100000023841858},{"timestamp":1742395800000,"open":53.499,"high":53.519,"low":53.478,"close":53.519,"volume":0.17820000648498535},{"timestamp":1742395860000,"open":53.498,"high":53.499,"low":53.498,"close":53.498,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":53.489,"high":53.489,"low":53.428,"close":53.469,"volume":0.18629999458789825},{"timestamp":1742395980000,"open":53.479,"high":53.498,"low":53.479,"close":53.489,"volume":0.014999999664723873},{"timestamp":1742396040000,"open":53.489,"high":53.509,"low":53.488,"close":53.488,"volume":0.08910000324249268},{"timestamp":1742396100000,"open":53.458,"high":53.479,"low":53.428,"close":53.428,"volume":0.08910000324249268},{"timestamp":1742396160000,"open":53.449,"high":53.449,"low":53.428,"close":53.438,"volume":0.053700000047683716},{"timestamp":1742396220000,"open":53.439,"high":53.469,"low":53.439,"close":53.449,"volume":0.08009999990463257},{"timestamp":1742396280000,"open":53.469,"high":53.489,"low":53.468,"close":53.478,"volume":0.1103999987244606},{"timestamp":1742396340000,"open":53.478,"high":53.478,"low":53.458,"close":53.458,"volume":0.09239999949932098},{"timestamp":1742396400000,"open":53.468,"high":53.518,"low":53.468,"close":53.498,"volume":0.15600000321865082},{"timestamp":1742396460000,"open":53.508,"high":53.529,"low":53.468,"close":53.468,"volume":0.10320000350475311},{"timestamp":1742396520000,"open":53.509,"high":53.539,"low":53.468,"close":53.538,"volume":0.07680000364780426},{"timestamp":1742396580000,"open":53.548,"high":53.549,"low":53.538,"close":53.539,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":53.538,"high":53.538,"low":53.489,"close":53.489,"volume":0.11460000276565552},{"timestamp":1742396700000,"open":53.489,"high":53.489,"low":53.468,"close":53.468,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":53.478,"high":53.518,"low":53.478,"close":53.509,"volume":0.13379999995231628},{"timestamp":1742396820000,"open":53.509,"high":53.548,"low":53.509,"close":53.548,"volume":0.06870000064373016},{"timestamp":1742396880000,"open":53.559,"high":53.559,"low":53.539,"close":53.558,"volume":0.10649999976158142},{"timestamp":1742396940000,"open":53.559,"high":53.629,"low":53.559,"close":53.629,"volume":0.06780000030994415},{"timestamp":1742397000000,"open":53.629,"high":53.629,"low":53.559,"close":53.559,"volume":0.14579999446868896},{"timestamp":1742397060000,"open":53.569,"high":53.588,"low":53.558,"close":53.568,"volume":0.10649999976158142},{"timestamp":1742397120000,"open":53.569,"high":53.579,"low":53.568,"close":53.579,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":53.588,"high":53.609,"low":53.588,"close":53.609,"volume":0.014100000262260437},{"timestamp":1742397240000,"open":53.629,"high":53.629,"low":53.608,"close":53.618,"volume":0.07919999957084656},{"timestamp":1742397300000,"open":53.619,"high":53.619,"low":53.588,"close":53.588,"volume":0.03539999946951866},{"timestamp":1742397360000,"open":53.558,"high":53.558,"low":53.478,"close":53.519,"volume":0.12780000269412994},{"timestamp":1742397420000,"open":53.528,"high":53.559,"low":53.519,"close":53.539,"volume":0.08100000023841858},{"timestamp":1742397480000,"open":53.538,"high":53.569,"low":53.538,"close":53.559,"volume":0.08100000023841858},{"timestamp":1742397600000,"open":53.558,"high":53.558,"low":53.508,"close":53.539,"volume":0.1103999987244606},{"timestamp":1742397660000,"open":53.558,"high":53.629,"low":53.548,"close":53.629,"volume":0.21209999918937683},{"timestamp":1742397720000,"open":53.659,"high":53.659,"low":53.629,"close":53.659,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":53.659,"high":53.698,"low":53.629,"close":53.688,"volume":0.12870000302791595},{"timestamp":1742397840000,"open":53.679,"high":53.679,"low":53.658,"close":53.659,"volume":0.1451999992132187},{"timestamp":1742397900000,"open":53.658,"high":53.658,"low":53.608,"close":53.618,"volume":0.07590000331401825},{"timestamp":1742397960000,"open":53.638,"high":53.638,"low":53.609,"close":53.629,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":53.629,"high":53.629,"low":53.489,"close":53.578,"volume":0.10140000283718109},{"timestamp":1742398140000,"open":53.588,"high":53.608,"low":53.588,"close":53.608,"volume":0.05460000038146973},{"timestamp":1742398200000,"open":53.608,"high":53.638,"low":53.599,"close":53.599,"volume":0.1551000028848648},{"timestamp":1742398260000,"open":53.588,"high":53.618,"low":53.568,"close":53.618,"volume":0.19470000267028809},{"timestamp":1742398320000,"open":53.628,"high":53.659,"low":53.618,"close":53.659,"volume":0.053700000047683716},{"timestamp":1742398380000,"open":53.668,"high":53.699,"low":53.659,"close":53.688,"volume":0.094200000166893},{"timestamp":1742398440000,"open":53.688,"high":53.688,"low":53.678,"close":53.679,"volume":0.06599999964237213},{"timestamp":1742398500000,"open":53.679,"high":53.679,"low":53.648,"close":53.649,"volume":0.04859999939799309},{"timestamp":1742398560000,"open":53.669,"high":53.669,"low":53.658,"close":53.658,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":53.668,"high":53.688,"low":53.659,"close":53.679,"volume":0.093299999833107},{"timestamp":1742398740000,"open":53.689,"high":53.689,"low":53.669,"close":53.689,"volume":0.07919999957084656},{"timestamp":1742398800000,"open":53.658,"high":53.698,"low":53.658,"close":53.698,"volume":0.053700000047683716},{"timestamp":1742398860000,"open":53.718,"high":53.718,"low":53.699,"close":53.699,"volume":0.014100000262260437},{"timestamp":1742398920000,"open":53.709,"high":53.719,"low":53.698,"close":53.709,"volume":0.094200000166893},{"timestamp":1742398980000,"open":53.718,"high":53.789,"low":53.718,"close":53.789,"volume":0.08009999990463257},{"timestamp":1742399040000,"open":53.788,"high":53.789,"low":53.788,"close":53.789,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":53.799,"high":53.799,"low":53.748,"close":53.758,"volume":0.06689999997615814},{"timestamp":1742399160000,"open":53.778,"high":53.779,"low":53.748,"close":53.748,"volume":0.06689999997615814},{"timestamp":1742399220000,"open":53.769,"high":53.789,"low":53.768,"close":53.788,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":53.799,"high":53.809,"low":53.798,"close":53.808,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":53.808,"high":53.839,"low":53.808,"close":53.839,"volume":0.06689999997615814},{"timestamp":1742399400000,"open":53.849,"high":53.888,"low":53.848,"close":53.878,"volume":0.09510000050067902},{"timestamp":1742399460000,"open":53.878,"high":53.899,"low":53.878,"close":53.879,"volume":0.094200000166893},{"timestamp":1742399520000,"open":53.889,"high":53.939,"low":53.888,"close":53.939,"volume":0.094200000166893},{"timestamp":1742399580000,"open":53.959,"high":54.009,"low":53.959,"close":54.009,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":54.018,"high":54.019,"low":53.978,"close":53.998,"volume":0.06270000338554382},{"timestamp":1742399700000,"open":53.998,"high":53.998,"low":53.908,"close":53.908,"volume":0.23430000245571136},{"timestamp":1742399760000,"open":53.909,"high":53.909,"low":53.878,"close":53.878,"volume":0.09300000220537186},{"timestamp":1742399820000,"open":53.879,"high":53.899,"low":53.868,"close":53.868,"volume":0.07680000364780426},{"timestamp":1742399880000,"open":53.869,"high":53.879,"low":53.868,"close":53.878,"volume":0.18060000240802765},{"timestamp":1742399940000,"open":53.878,"high":53.888,"low":53.858,"close":53.869,"volume":0.06689999997615814},{"timestamp":1742400000000,"open":53.878,"high":53.898,"low":53.868,"close":53.868,"volume":0.09239999949932098},{"timestamp":1742400060000,"open":53.869,"high":53.869,"low":53.849,"close":53.859,"volume":0.04050000011920929},{"timestamp":1742400120000,"open":53.858,"high":53.899,"low":53.848,"close":53.899,"volume":0.19470000267028809},{"timestamp":1742400180000,"open":53.879,"high":53.899,"low":53.879,"close":53.898,"volume":0.06599999964237213},{"timestamp":1742400240000,"open":53.898,"high":53.898,"low":53.888,"close":53.888,"volume":0.022199999541044235},{"timestamp":1742400300000,"open":53.878,"high":53.878,"low":53.878,"close":53.878,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":53.868,"high":53.869,"low":53.858,"close":53.869,"volume":0.07500000298023224},{"timestamp":1742400420000,"open":53.878,"high":53.909,"low":53.868,"close":53.898,"volume":0.1437000036239624},{"timestamp":1742400480000,"open":53.899,"high":53.909,"low":53.899,"close":53.909,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":53.899,"high":53.899,"low":53.868,"close":53.879,"volume":0.061799999326467514},{"timestamp":1742400600000,"open":53.878,"high":53.899,"low":53.878,"close":53.878,"volume":0.13770000636577606},{"timestamp":1742400660000,"open":53.888,"high":53.908,"low":53.888,"close":53.889,"volume":0.10649999976158142},{"timestamp":1742400720000,"open":53.879,"high":53.879,"low":53.869,"close":53.878,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":53.849,"high":53.849,"low":53.778,"close":53.818,"volume":0.13680000603199005},{"timestamp":1742400840000,"open":53.818,"high":53.849,"low":53.779,"close":53.828,"volume":0.11969999969005585},{"timestamp":1742400900000,"open":53.858,"high":53.878,"low":53.838,"close":53.878,"volume":0.09510000050067902},{"timestamp":1742400960000,"open":53.859,"high":53.859,"low":53.829,"close":53.858,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":53.859,"high":53.859,"low":53.769,"close":53.818,"volume":0.17730000615119934},{"timestamp":1742401140000,"open":53.829,"high":53.838,"low":53.829,"close":53.838,"volume":0.027300000190734863},{"timestamp":1742401200000,"open":53.838,"high":53.839,"low":53.808,"close":53.838,"volume":0.14579999446868896},{"timestamp":1742401260000,"open":53.849,"high":53.849,"low":53.838,"close":53.839,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":53.799,"high":53.819,"low":53.739,"close":53.819,"volume":0.10649999976158142},{"timestamp":1742401380000,"open":53.828,"high":53.838,"low":53.828,"close":53.838,"volume":0.0017999999690800905},{"timestamp":1742401440000,"open":53.819,"high":53.819,"low":53.718,"close":53.779,"volume":0.07590000331401825},{"timestamp":1742401500000,"open":53.778,"high":53.778,"low":53.728,"close":53.729,"volume":0.0575999990105629},{"timestamp":1742401560000,"open":53.759,"high":53.768,"low":53.728,"close":53.768,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":53.778,"high":53.809,"low":53.778,"close":53.798,"volume":0.094200000166893},{"timestamp":1742401680000,"open":53.789,"high":53.789,"low":53.788,"close":53.788,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":53.799,"high":53.819,"low":53.799,"close":53.808,"volume":0.0414000004529953},{"timestamp":1742401800000,"open":53.818,"high":53.819,"low":53.818,"close":53.818,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":53.819,"high":53.819,"low":53.719,"close":53.738,"volume":0.12359999865293503},{"timestamp":1742401920000,"open":53.738,"high":53.749,"low":53.738,"close":53.748,"volume":0.06689999997615814},{"timestamp":1742401980000,"open":53.749,"high":53.749,"low":53.628,"close":53.678,"volume":0.061799999326467514},{"timestamp":1742402040000,"open":53.679,"high":53.728,"low":53.628,"close":53.688,"volume":0.18330000340938568},{"timestamp":1742402100000,"open":53.718,"high":53.739,"low":53.718,"close":53.719,"volume":0.04050000011920929},{"timestamp":1742402160000,"open":53.729,"high":53.729,"low":53.688,"close":53.689,"volume":0.08820000290870667},{"timestamp":1742402220000,"open":53.688,"high":53.709,"low":53.649,"close":53.689,"volume":0.1023000031709671},{"timestamp":1742402280000,"open":53.698,"high":53.709,"low":53.698,"close":53.709,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":53.728,"high":53.739,"low":53.718,"close":53.739,"volume":0.08100000023841858},{"timestamp":1742402400000,"open":53.739,"high":53.739,"low":53.718,"close":53.728,"volume":0.07259999960660934},{"timestamp":1742402460000,"open":53.729,"high":53.729,"low":53.729,"close":53.729,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":53.738,"high":53.749,"low":53.728,"close":53.749,"volume":0.1551000028848648},{"timestamp":1742402580000,"open":53.758,"high":53.768,"low":53.748,"close":53.758,"volume":0.053700000047683716},{"timestamp":1742402640000,"open":53.788,"high":53.788,"low":53.788,"close":53.788,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":53.788,"high":53.788,"low":53.758,"close":53.769,"volume":0.11550000309944153},{"timestamp":1742402760000,"open":53.789,"high":53.819,"low":53.788,"close":53.819,"volume":0.09239999949932098},{"timestamp":1742402820000,"open":53.749,"high":53.798,"low":53.749,"close":53.798,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":53.799,"high":53.799,"low":53.778,"close":53.778,"volume":0.04859999939799309},{"timestamp":1742402940000,"open":53.778,"high":53.778,"low":53.778,"close":53.778,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":53.799,"high":53.818,"low":53.788,"close":53.808,"volume":0.06780000030994415},{"timestamp":1742403060000,"open":53.808,"high":53.808,"low":53.778,"close":53.779,"volume":0.1103999987244606},{"timestamp":1742403120000,"open":53.798,"high":53.798,"low":53.798,"close":53.798,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":53.808,"high":53.808,"low":53.808,"close":53.808,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":53.809,"high":53.819,"low":53.809,"close":53.819,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":53.819,"high":53.819,"low":53.808,"close":53.808,"volume":0.0494999997317791},{"timestamp":1742403360000,"open":53.798,"high":53.799,"low":53.758,"close":53.769,"volume":0.11550000309944153},{"timestamp":1742403420000,"open":53.769,"high":53.769,"low":53.748,"close":53.748,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":53.748,"high":53.748,"low":53.718,"close":53.719,"volume":0.19050000607967377},{"timestamp":1742403540000,"open":53.719,"high":53.719,"low":53.719,"close":53.719,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":53.739,"high":53.739,"low":53.739,"close":53.739,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":53.739,"high":53.739,"low":53.739,"close":53.739,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":53.739,"high":53.739,"low":53.668,"close":53.678,"volume":0.2037000060081482},{"timestamp":1742403840000,"open":53.698,"high":53.699,"low":53.698,"close":53.698,"volume":0.04050000011920929},{"timestamp":1742403900000,"open":53.709,"high":53.728,"low":53.698,"close":53.718,"volume":0.18569999933242798},{"timestamp":1742403960000,"open":53.719,"high":53.729,"low":53.698,"close":53.729,"volume":0.1428000032901764},{"timestamp":1742404020000,"open":53.728,"high":53.728,"low":53.639,"close":53.709,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":53.708,"high":53.708,"low":53.638,"close":53.678,"volume":0.11640000343322754},{"timestamp":1742404140000,"open":53.678,"high":53.679,"low":53.678,"close":53.679,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":53.649,"high":53.669,"low":53.629,"close":53.629,"volume":0.06270000338554382},{"timestamp":1742404320000,"open":53.639,"high":53.648,"low":53.538,"close":53.539,"volume":0.1103999987244606},{"timestamp":1742404380000,"open":53.605,"high":53.629,"low":53.568,"close":53.568,"volume":0.15929999947547913},{"timestamp":1742404440000,"open":53.568,"high":53.569,"low":53.519,"close":53.558,"volume":0.16740000247955322},{"timestamp":1742404500000,"open":53.578,"high":53.579,"low":53.558,"close":53.579,"volume":0.06689999997615814},{"timestamp":1742404560000,"open":53.578,"high":53.579,"low":53.518,"close":53.548,"volume":0.13860000669956207},{"timestamp":1742404620000,"open":53.549,"high":53.599,"low":53.518,"close":53.599,"volume":0.05460000038146973},{"timestamp":1742404680000,"open":53.568,"high":53.568,"low":53.568,"close":53.568,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":53.589,"high":53.618,"low":53.569,"close":53.589,"volume":0.1956000030040741},{"timestamp":1742404800000,"open":53.598,"high":53.598,"low":53.569,"close":53.578,"volume":0.061799999326467514},{"timestamp":1742404860000,"open":53.609,"high":53.609,"low":53.578,"close":53.578,"volume":0.07169999927282333},{"timestamp":1742404920000,"open":53.589,"high":53.629,"low":53.579,"close":53.588,"volume":0.1469999998807907},{"timestamp":1742405040000,"open":53.578,"high":53.579,"low":53.559,"close":53.569,"volume":0.08910000324249268},{"timestamp":1742405100000,"open":53.578,"high":53.579,"low":53.509,"close":53.509,"volume":0.08399999886751175},{"timestamp":1742405160000,"open":53.469,"high":53.549,"low":53.468,"close":53.539,"volume":0.10830000042915344},{"timestamp":1742405220000,"open":53.548,"high":53.578,"low":53.548,"close":53.578,"volume":0.1023000031709671},{"timestamp":1742405280000,"open":53.579,"high":53.588,"low":53.568,"close":53.588,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":53.589,"high":53.589,"low":53.538,"close":53.548,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":53.579,"high":53.579,"low":53.519,"close":53.548,"volume":0.13289999961853027},{"timestamp":1742405520000,"open":53.549,"high":53.559,"low":53.518,"close":53.548,"volume":0.19470000267028809},{"timestamp":1742405580000,"open":53.559,"high":53.599,"low":53.548,"close":53.568,"volume":0.1428000032901764},{"timestamp":1742405640000,"open":53.568,"high":53.599,"low":53.558,"close":53.588,"volume":0.08100000023841858},{"timestamp":1742405700000,"open":53.598,"high":53.629,"low":53.588,"close":53.619,"volume":0.09600000083446503},{"timestamp":1742405760000,"open":53.608,"high":53.629,"low":53.608,"close":53.618,"volume":0.053700000047683716},{"timestamp":1742405820000,"open":53.639,"high":53.689,"low":53.639,"close":53.678,"volume":0.13199999928474426},{"timestamp":1742405880000,"open":53.689,"high":53.689,"low":53.678,"close":53.689,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":53.679,"high":53.719,"low":53.679,"close":53.719,"volume":0.11969999969005585},{"timestamp":1742406000000,"open":53.718,"high":53.718,"low":53.678,"close":53.678,"volume":0.07500000298023224},{"timestamp":1742406120000,"open":53.668,"high":53.679,"low":53.668,"close":53.678,"volume":0.04050000011920929},{"timestamp":1742406180000,"open":53.698,"high":53.699,"low":53.678,"close":53.678,"volume":0.09239999949932098},{"timestamp":1742406240000,"open":53.668,"high":53.669,"low":53.638,"close":53.638,"volume":0.14100000262260437},{"timestamp":1742406300000,"open":53.648,"high":53.659,"low":53.628,"close":53.628,"volume":0.11550000309944153},{"timestamp":1742406360000,"open":53.628,"high":53.628,"low":53.558,"close":53.578,"volume":0.11129999905824661},{"timestamp":1742406420000,"open":53.578,"high":53.579,"low":53.508,"close":53.559,"volume":0.12960000336170197},{"timestamp":1742406480000,"open":53.569,"high":53.579,"low":53.559,"close":53.559,"volume":0.1451999992132187},{"timestamp":1742406540000,"open":53.557,"high":53.589,"low":53.508,"close":53.558,"volume":0.1923000067472458},{"timestamp":1742406600000,"open":53.588,"high":53.599,"low":53.558,"close":53.588,"volume":0.11550000309944153},{"timestamp":1742406660000,"open":53.598,"high":53.609,"low":53.598,"close":53.599,"volume":0.014999999664723873},{"timestamp":1742406720000,"open":53.609,"high":53.609,"low":53.588,"close":53.589,"volume":0.09239999949932098},{"timestamp":1742406780000,"open":53.599,"high":53.599,"low":53.478,"close":53.549,"volume":0.2870999872684479},{"timestamp":1742406840000,"open":53.558,"high":53.569,"low":53.558,"close":53.569,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":53.569,"high":53.579,"low":53.569,"close":53.578,"volume":0.0414000004529953},{"timestamp":1742406960000,"open":53.589,"high":53.599,"low":53.578,"close":53.589,"volume":0.093299999833107},{"timestamp":1742407020000,"open":53.609,"high":53.609,"low":53.559,"close":53.569,"volume":0.1551000028848648},{"timestamp":1742407080000,"open":53.558,"high":53.559,"low":53.558,"close":53.559,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":53.569,"high":53.569,"low":53.468,"close":53.499,"volume":0.15929999947547913},{"timestamp":1742407200000,"open":53.498,"high":53.759,"low":53.358,"close":53.728,"volume":0.18000000715255737},{"timestamp":1742407260000,"open":53.719,"high":53.809,"low":53.689,"close":53.689,"volume":0.2888999879360199},{"timestamp":1742407320000,"open":53.678,"high":53.678,"low":53.678,"close":53.678,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":53.709,"high":53.808,"low":53.709,"close":53.709,"volume":0.09989999979734421},{"timestamp":1742407440000,"open":53.719,"high":53.719,"low":53.658,"close":53.668,"volume":0.09510000050067902},{"timestamp":1742407500000,"open":53.728,"high":53.728,"low":53.558,"close":53.559,"volume":0.19740000367164612},{"timestamp":1742407560000,"open":53.568,"high":53.599,"low":53.568,"close":53.588,"volume":0.04050000011920929},{"timestamp":1742407620000,"open":53.598,"high":53.719,"low":53.598,"close":53.719,"volume":0.11969999969005585},{"timestamp":1742407680000,"open":53.708,"high":53.728,"low":53.638,"close":53.678,"volume":0.13770000636577606},{"timestamp":1742407740000,"open":53.698,"high":53.739,"low":53.679,"close":53.699,"volume":0.15690000355243683},{"timestamp":1742407800000,"open":53.729,"high":53.769,"low":53.698,"close":53.769,"volume":0.16200000047683716},{"timestamp":1742407860000,"open":53.779,"high":53.829,"low":53.778,"close":53.789,"volume":0.10740000009536743},{"timestamp":1742407920000,"open":53.809,"high":53.828,"low":53.778,"close":53.809,"volume":0.13230000436306},{"timestamp":1742407980000,"open":53.818,"high":53.848,"low":53.719,"close":53.719,"volume":0.19050000607967377},{"timestamp":1742408040000,"open":53.748,"high":53.828,"low":53.748,"close":53.778,"volume":0.13050000369548798},{"timestamp":1742408100000,"open":53.788,"high":53.829,"low":53.778,"close":53.789,"volume":0.21690000593662262},{"timestamp":1742408160000,"open":53.778,"high":53.818,"low":53.778,"close":53.779,"volume":0.19470000267028809},{"timestamp":1742408220000,"open":53.799,"high":53.799,"low":53.698,"close":53.719,"volume":0.16740000247955322},{"timestamp":1742408280000,"open":53.718,"high":53.769,"low":53.718,"close":53.758,"volume":0.093299999833107},{"timestamp":1742408340000,"open":53.769,"high":53.798,"low":53.759,"close":53.778,"volume":0.08100000023841858},{"timestamp":1742408400000,"open":53.778,"high":53.778,"low":53.718,"close":53.718,"volume":0.19859999418258667},{"timestamp":1742408460000,"open":53.729,"high":53.749,"low":53.728,"close":53.738,"volume":0.1428000032901764},{"timestamp":1742408520000,"open":53.739,"high":53.799,"low":53.739,"close":53.799,"volume":0.17249999940395355},{"timestamp":1742408580000,"open":53.779,"high":53.838,"low":53.779,"close":53.829,"volume":0.16019999980926514},{"timestamp":1742408640000,"open":53.859,"high":53.889,"low":53.829,"close":53.838,"volume":0.22619999945163727},{"timestamp":1742408700000,"open":53.848,"high":53.878,"low":53.788,"close":53.808,"volume":0.17730000615119934},{"timestamp":1742408760000,"open":53.849,"high":53.888,"low":53.808,"close":53.888,"volume":0.17430000007152557},{"timestamp":1742408820000,"open":53.919,"high":53.919,"low":53.858,"close":53.878,"volume":0.2046000063419342},{"timestamp":1742408880000,"open":53.878,"high":53.879,"low":53.818,"close":53.818,"volume":0.13680000603199005},{"timestamp":1742408940000,"open":53.819,"high":53.819,"low":53.798,"close":53.798,"volume":0.08820000290870667},{"timestamp":1742409000000,"open":53.818,"high":53.899,"low":53.818,"close":53.889,"volume":0.11999999731779099},{"timestamp":1742409060000,"open":53.918,"high":54.028,"low":53.879,"close":54.028,"volume":0.14790000021457672},{"timestamp":1742409120000,"open":54.028,"high":54.128,"low":54.028,"close":54.128,"volume":0.16290000081062317},{"timestamp":1742409180000,"open":54.159,"high":54.159,"low":53.858,"close":53.858,"volume":0.21930000185966492},{"timestamp":1742409240000,"open":53.858,"high":54.019,"low":53.858,"close":54.019,"volume":0.0828000009059906},{"timestamp":1742409300000,"open":54.059,"high":54.119,"low":54.038,"close":54.038,"volume":0.13050000369548798},{"timestamp":1742409360000,"open":54.049,"high":54.159,"low":54.049,"close":54.109,"volume":0.1242000013589859},{"timestamp":1742409420000,"open":54.108,"high":54.139,"low":54.068,"close":54.109,"volume":0.16500000655651093},{"timestamp":1742409480000,"open":54.099,"high":54.108,"low":54.018,"close":54.018,"volume":0.12060000002384186},{"timestamp":1742409540000,"open":54.019,"high":54.049,"low":53.958,"close":54.049,"volume":0.13199999928474426},{"timestamp":1742409600000,"open":53.988,"high":54.079,"low":53.969,"close":53.969,"volume":0.20909999310970306},{"timestamp":1742409660000,"open":53.968,"high":54.058,"low":53.968,"close":54.029,"volume":0.16680000722408295},{"timestamp":1742409720000,"open":54.028,"high":54.109,"low":53.978,"close":53.979,"volume":0.26669999957084656},{"timestamp":1742409780000,"open":54.059,"high":54.099,"low":53.978,"close":54.089,"volume":0.12060000002384186},{"timestamp":1742409840000,"open":54.088,"high":54.208,"low":54.088,"close":54.199,"volume":0.18960000574588776},{"timestamp":1742409900000,"open":54.218,"high":54.259,"low":54.198,"close":54.258,"volume":0.1437000036239624},{"timestamp":1742409960000,"open":54.258,"high":54.258,"low":54.208,"close":54.228,"volume":0.2012999951839447},{"timestamp":1742410020000,"open":54.228,"high":54.228,"low":54.118,"close":54.198,"volume":0.07590000331401825},{"timestamp":1742410080000,"open":54.238,"high":54.279,"low":54.199,"close":54.248,"volume":0.16590000689029694},{"timestamp":1742410140000,"open":54.258,"high":54.279,"low":54.228,"close":54.229,"volume":0.15600000321865082},{"timestamp":1742410200000,"open":54.269,"high":54.288,"low":54.269,"close":54.288,"volume":0.05460000038146973},{"timestamp":1742410260000,"open":54.299,"high":54.319,"low":54.298,"close":54.319,"volume":0.04320000112056732},{"timestamp":1742410320000,"open":54.328,"high":54.448,"low":54.319,"close":54.448,"volume":0.1761000007390976},{"timestamp":1742410380000,"open":54.488,"high":54.578,"low":54.488,"close":54.578,"volume":0.1242000013589859},{"timestamp":1742410440000,"open":54.579,"high":54.579,"low":54.389,"close":54.479,"volume":0.23280000686645508},{"timestamp":1742410500000,"open":54.499,"high":54.558,"low":54.478,"close":54.548,"volume":0.15449999272823334},{"timestamp":1742410560000,"open":54.548,"high":54.579,"low":54.548,"close":54.568,"volume":0.14190000295639038},{"timestamp":1742410620000,"open":54.598,"high":54.629,"low":54.548,"close":54.588,"volume":0.19979999959468842},{"timestamp":1742410680000,"open":54.588,"high":54.608,"low":54.488,"close":54.529,"volume":0.16590000689029694},{"timestamp":1742410740000,"open":54.489,"high":54.559,"low":54.489,"close":54.528,"volume":0.1023000031709671},{"timestamp":1742410800000,"open":54.529,"high":54.569,"low":54.488,"close":54.569,"volume":0.241799995303154},{"timestamp":1742410860000,"open":54.568,"high":54.588,"low":54.489,"close":54.528,"volume":0.1404000073671341},{"timestamp":1742410920000,"open":54.529,"high":54.559,"low":54.528,"close":54.539,"volume":0.06780000030994415},{"timestamp":1742410980000,"open":54.509,"high":54.538,"low":54.489,"close":54.538,"volume":0.07590000331401825},{"timestamp":1742411040000,"open":54.489,"high":54.539,"low":54.489,"close":54.519,"volume":0.0908999964594841},{"timestamp":1742411100000,"open":54.499,"high":54.568,"low":54.498,"close":54.539,"volume":0.10320000350475311},{"timestamp":1742411160000,"open":54.548,"high":54.559,"low":54.528,"close":54.538,"volume":0.029100000858306885},{"timestamp":1742411220000,"open":54.538,"high":54.638,"low":54.538,"close":54.629,"volume":0.16290000081062317},{"timestamp":1742411280000,"open":54.648,"high":54.719,"low":54.628,"close":54.718,"volume":0.11999999731779099},{"timestamp":1742411340000,"open":54.689,"high":54.699,"low":54.628,"close":54.658,"volume":0.08009999990463257},{"timestamp":1742411400000,"open":54.689,"high":54.759,"low":54.688,"close":54.709,"volume":0.16050000488758087},{"timestamp":1742411460000,"open":54.708,"high":54.728,"low":54.668,"close":54.668,"volume":0.13830000162124634},{"timestamp":1742411520000,"open":54.678,"high":54.678,"low":54.578,"close":54.589,"volume":0.22169999778270721},{"timestamp":1742411580000,"open":54.579,"high":54.609,"low":54.528,"close":54.578,"volume":0.11729999631643295},{"timestamp":1742411640000,"open":54.589,"high":54.628,"low":54.589,"close":54.628,"volume":0.05460000038146973},{"timestamp":1742411700000,"open":54.669,"high":54.689,"low":54.579,"close":54.658,"volume":0.23909999430179596},{"timestamp":1742411760000,"open":54.669,"high":54.689,"low":54.538,"close":54.538,"volume":0.1437000036239624},{"timestamp":1742411820000,"open":54.568,"high":54.609,"low":54.568,"close":54.599,"volume":0.11309999972581863},{"timestamp":1742411880000,"open":54.479,"high":54.609,"low":54.479,"close":54.549,"volume":0.23579999804496765},{"timestamp":1742411940000,"open":54.528,"high":54.589,"low":54.528,"close":54.538,"volume":0.15060000121593475},{"timestamp":1742412000000,"open":54.539,"high":54.539,"low":54.389,"close":54.409,"volume":0.2565000057220459},{"timestamp":1742412060000,"open":54.458,"high":54.459,"low":54.388,"close":54.388,"volume":0.13950000703334808},{"timestamp":1742412120000,"open":54.399,"high":54.429,"low":54.378,"close":54.379,"volume":0.1988999992609024},{"timestamp":1742412180000,"open":54.378,"high":54.378,"low":54.178,"close":54.338,"volume":0.1607999950647354},{"timestamp":1742412240000,"open":54.339,"high":54.419,"low":54.329,"close":54.408,"volume":0.11400000005960464},{"timestamp":1742412300000,"open":54.419,"high":54.419,"low":54.368,"close":54.378,"volume":0.2517000138759613},{"timestamp":1742412360000,"open":54.378,"high":54.378,"low":54.288,"close":54.288,"volume":0.24390000104904175},{"timestamp":1742412420000,"open":54.289,"high":54.289,"low":54.058,"close":54.137,"volume":0.34290000796318054},{"timestamp":1742412480000,"open":54.159,"high":54.209,"low":54.058,"close":54.078,"volume":0.2513999938964844},{"timestamp":1742412540000,"open":54.059,"high":54.149,"low":54.058,"close":54.139,"volume":0.16290000081062317},{"timestamp":1742412600000,"open":54.138,"high":54.229,"low":54.138,"close":54.219,"volume":0.12630000710487366},{"timestamp":1742412660000,"open":54.149,"high":54.249,"low":54.148,"close":54.239,"volume":0.18000000715255737},{"timestamp":1742412720000,"open":54.259,"high":54.309,"low":54.259,"close":54.259,"volume":0.14730000495910645},{"timestamp":1742412780000,"open":54.328,"high":54.359,"low":54.278,"close":54.359,"volume":0.2865000069141388},{"timestamp":1742412840000,"open":54.378,"high":54.378,"low":54.258,"close":54.349,"volume":0.24060000479221344},{"timestamp":1742412900000,"open":54.308,"high":54.349,"low":54.258,"close":54.259,"volume":0.23669999837875366},{"timestamp":1742412960000,"open":54.269,"high":54.388,"low":54.268,"close":54.388,"volume":0.21480000019073486},{"timestamp":1742413020000,"open":54.398,"high":54.419,"low":54.368,"close":54.409,"volume":0.15600000321865082},{"timestamp":1742413080000,"open":54.429,"high":54.509,"low":54.429,"close":54.509,"volume":0.09510000050067902},{"timestamp":1742413140000,"open":54.508,"high":54.529,"low":54.488,"close":54.508,"volume":0.10890000313520432},{"timestamp":1742413200000,"open":54.528,"high":54.599,"low":54.508,"close":54.599,"volume":0.23880000412464142},{"timestamp":1742413260000,"open":54.619,"high":54.619,"low":54.568,"close":54.619,"volume":0.25529998540878296},{"timestamp":1742413320000,"open":54.618,"high":54.619,"low":54.408,"close":54.548,"volume":0.43290001153945923},{"timestamp":1742413380000,"open":54.529,"high":54.548,"low":54.408,"close":54.508,"volume":0.21539999544620514},{"timestamp":1742413440000,"open":54.519,"high":54.599,"low":54.518,"close":54.599,"volume":0.2303999960422516},{"timestamp":1742413500000,"open":54.608,"high":54.629,"low":54.588,"close":54.618,"volume":0.23849999904632568},{"timestamp":1742413560000,"open":54.619,"high":54.619,"low":54.498,"close":54.498,"volume":0.4320000112056732},{"timestamp":1742413620000,"open":54.559,"high":54.589,"low":54.478,"close":54.569,"volume":0.2460000067949295},{"timestamp":1742413680000,"open":54.569,"high":54.589,"low":54.538,"close":54.569,"volume":0.241799995303154},{"timestamp":1742413740000,"open":54.568,"high":54.569,"low":54.498,"close":54.529,"volume":0.32910001277923584},{"timestamp":1742413800000,"open":54.529,"high":54.529,"low":54.319,"close":54.428,"volume":0.5424000024795532},{"timestamp":1742413860000,"open":54.439,"high":54.439,"low":54.368,"close":54.429,"volume":0.3594000041484833},{"timestamp":1742413920000,"open":54.428,"high":54.479,"low":54.428,"close":54.449,"volume":0.47189998626708984},{"timestamp":1742413980000,"open":54.449,"high":54.489,"low":54.428,"close":54.468,"volume":0.3573000133037567},{"timestamp":1742414040000,"open":54.469,"high":54.479,"low":54.429,"close":54.458,"volume":0.3626999855041504},{"timestamp":1742414100000,"open":54.468,"high":54.478,"low":54.398,"close":54.438,"volume":0.5421000123023987},{"timestamp":1742414160000,"open":54.439,"high":54.449,"low":54.398,"close":54.438,"volume":0.4088999927043915},{"timestamp":1742414220000,"open":54.459,"high":54.529,"low":54.458,"close":54.508,"volume":0.4124999940395355},{"timestamp":1742414280000,"open":54.508,"high":54.508,"low":54.438,"close":54.449,"volume":0.5109000205993652},{"timestamp":1742414340000,"open":54.448,"high":54.489,"low":54.429,"close":54.479,"volume":0.4011000096797943}]