[{"timestamp":1742391000000,"open":52.617,"high":52.657,"low":52.616,"close":52.626,"volume":0.3384000062942505},{"timestamp":1742391060000,"open":52.617,"high":52.627,"low":52.606,"close":52.606,"volume":0.3549000024795532},{"timestamp":1742391120000,"open":52.607,"high":52.627,"low":52.596,"close":52.626,"volume":0.1956000030040741},{"timestamp":1742391180000,"open":52.626,"high":52.637,"low":52.616,"close":52.637,"volume":0.17910000681877136},{"timestamp":1742391240000,"open":52.626,"high":52.627,"low":52.616,"close":52.627,"volume":0.11460000276565552},{"timestamp":1742391300000,"open":52.627,"high":52.637,"low":52.626,"close":52.626,"volume":0.11460000276565552},{"timestamp":1742391360000,"open":52.616,"high":52.627,"low":52.597,"close":52.616,"volume":0.11640000343322754},{"timestamp":1742391420000,"open":52.616,"high":52.617,"low":52.606,"close":52.606,"volume":0.12870000302791595},{"timestamp":1742391480000,"open":52.606,"high":52.627,"low":52.606,"close":52.617,"volume":0.16920000314712524},{"timestamp":1742391600000,"open":52.627,"high":52.627,"low":52.616,"close":52.627,"volume":0.09239999949932098},{"timestamp":1742391660000,"open":52.627,"high":52.637,"low":52.616,"close":52.617,"volume":0.08489999920129776},{"timestamp":1742391720000,"open":52.617,"high":52.617,"low":52.606,"close":52.617,"volume":0.10320000350475311},{"timestamp":1742391780000,"open":52.617,"high":52.617,"low":52.597,"close":52.597,"volume":0.07500000298023224},{"timestamp":1742391840000,"open":52.587,"high":52.606,"low":52.586,"close":52.606,"volume":0.07680000364780426},{"timestamp":1742391900000,"open":52.596,"high":52.617,"low":52.596,"close":52.597,"volume":0.11219999939203262},{"timestamp":1742391960000,"open":52.596,"high":52.617,"low":52.596,"close":52.606,"volume":0.0989999994635582},{"timestamp":1742392020000,"open":52.606,"high":52.626,"low":52.606,"close":52.626,"volume":0.06689999997615814},{"timestamp":1742392080000,"open":52.627,"high":52.627,"low":52.616,"close":52.616,"volume":0.05849999934434891},{"timestamp":1742392140000,"open":52.606,"high":52.617,"low":52.606,"close":52.606,"volume":0.10920000076293945},{"timestamp":1742392200000,"open":52.617,"high":52.617,"low":52.597,"close":52.606,"volume":0.07919999957084656},{"timestamp":1742392260000,"open":52.596,"high":52.606,"low":52.596,"close":52.606,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":52.596,"high":52.607,"low":52.596,"close":52.606,"volume":0.07680000364780426},{"timestamp":1742392380000,"open":52.617,"high":52.617,"low":52.617,"close":52.617,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":52.627,"high":52.637,"low":52.626,"close":52.636,"volume":0.186599999666214},{"timestamp":1742392500000,"open":52.646,"high":52.647,"low":52.646,"close":52.646,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":52.657,"high":52.666,"low":52.656,"close":52.666,"volume":0.13289999961853027},{"timestamp":1742392620000,"open":52.677,"high":52.677,"low":52.666,"close":52.677,"volume":0.10559999942779541},{"timestamp":1742392680000,"open":52.677,"high":52.677,"low":52.656,"close":52.666,"volume":0.0989999994635582},{"timestamp":1742392740000,"open":52.657,"high":52.657,"low":52.646,"close":52.646,"volume":0.061799999326467514},{"timestamp":1742392800000,"open":52.657,"high":52.667,"low":52.637,"close":52.656,"volume":0.1469999998807907},{"timestamp":1742392860000,"open":52.666,"high":52.676,"low":52.666,"close":52.667,"volume":0.04050000011920929},{"timestamp":1742392920000,"open":52.657,"high":52.677,"low":52.656,"close":52.667,"volume":0.11309999972581863},{"timestamp":1742392980000,"open":52.676,"high":52.676,"low":52.666,"close":52.666,"volume":0.03539999946951866},{"timestamp":1742393040000,"open":52.677,"high":52.687,"low":52.676,"close":52.687,"volume":0.05460000038146973},{"timestamp":1742393100000,"open":52.676,"high":52.697,"low":52.676,"close":52.696,"volume":0.05460000038146973},{"timestamp":1742393160000,"open":52.697,"high":52.697,"low":52.686,"close":52.696,"volume":0.0989999994635582},{"timestamp":1742393220000,"open":52.706,"high":52.707,"low":52.697,"close":52.697,"volume":0.053700000047683716},{"timestamp":1742393280000,"open":52.686,"high":52.697,"low":52.686,"close":52.696,"volume":0.094200000166893},{"timestamp":1742393340000,"open":52.706,"high":52.717,"low":52.706,"close":52.717,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":52.717,"high":52.717,"low":52.706,"close":52.707,"volume":0.11640000343322754},{"timestamp":1742393460000,"open":52.716,"high":52.716,"low":52.707,"close":52.716,"volume":0.04859999939799309},{"timestamp":1742393520000,"open":52.717,"high":52.717,"low":52.696,"close":52.696,"volume":0.2556000053882599},{"timestamp":1742393580000,"open":52.706,"high":52.707,"low":52.696,"close":52.696,"volume":0.09000000357627869},{"timestamp":1742393640000,"open":52.697,"high":52.697,"low":52.686,"close":52.697,"volume":0.061799999326467514},{"timestamp":1742393700000,"open":52.706,"high":52.707,"low":52.696,"close":52.707,"volume":0.04050000011920929},{"timestamp":1742393760000,"open":52.697,"high":52.697,"low":52.686,"close":52.696,"volume":0.06689999997615814},{"timestamp":1742393820000,"open":52.687,"high":52.697,"low":52.686,"close":52.686,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":52.697,"high":52.697,"low":52.686,"close":52.687,"volume":0.053700000047683716},{"timestamp":1742393940000,"open":52.697,"high":52.707,"low":52.696,"close":52.707,"volume":0.10320000350475311},{"timestamp":1742394000000,"open":52.697,"high":52.707,"low":52.696,"close":52.697,"volume":0.08489999920129776},{"timestamp":1742394060000,"open":52.696,"high":52.697,"low":52.686,"close":52.697,"volume":0.14190000295639038},{"timestamp":1742394120000,"open":52.687,"high":52.707,"low":52.687,"close":52.707,"volume":0.04050000011920929},{"timestamp":1742394240000,"open":52.707,"high":52.707,"low":52.707,"close":52.707,"volume":0.052799999713897705},{"timestamp":1742394300000,"open":52.697,"high":52.707,"low":52.696,"close":52.707,"volume":0.10559999942779541},{"timestamp":1742394360000,"open":52.716,"high":52.716,"low":52.696,"close":52.706,"volume":0.07590000331401825},{"timestamp":1742394420000,"open":52.697,"high":52.706,"low":52.697,"close":52.706,"volume":0.07680000364780426},{"timestamp":1742394480000,"open":52.706,"high":52.707,"low":52.687,"close":52.696,"volume":0.07590000331401825},{"timestamp":1742394540000,"open":52.707,"high":52.707,"low":52.686,"close":52.686,"volume":0.05849999934434891},{"timestamp":1742394600000,"open":52.697,"high":52.727,"low":52.696,"close":52.727,"volume":0.08190000057220459},{"timestamp":1742394660000,"open":52.727,"high":52.727,"low":52.716,"close":52.726,"volume":0.03629999980330467},{"timestamp":1742394720000,"open":52.737,"high":52.747,"low":52.736,"close":52.747,"volume":0.028200000524520874},{"timestamp":1742394780000,"open":52.736,"high":52.747,"low":52.736,"close":52.747,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":52.737,"high":52.737,"low":52.736,"close":52.736,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":52.746,"high":52.757,"low":52.736,"close":52.737,"volume":0.131400004029274},{"timestamp":1742394960000,"open":52.737,"high":52.757,"low":52.736,"close":52.746,"volume":0.12870000302791595},{"timestamp":1742395020000,"open":52.737,"high":52.757,"low":52.737,"close":52.757,"volume":0.093299999833107},{"timestamp":1742395080000,"open":52.757,"high":52.757,"low":52.747,"close":52.747,"volume":0.022199999541044235},{"timestamp":1742395140000,"open":52.737,"high":52.737,"low":52.726,"close":52.737,"volume":0.07500000298023224},{"timestamp":1742395200000,"open":52.747,"high":52.747,"low":52.747,"close":52.747,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":52.737,"high":52.737,"low":52.727,"close":52.727,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":52.736,"high":52.736,"low":52.716,"close":52.727,"volume":0.11550000309944153},{"timestamp":1742395380000,"open":52.736,"high":52.737,"low":52.726,"close":52.737,"volume":0.0494999997317791},{"timestamp":1742395440000,"open":52.726,"high":52.737,"low":52.726,"close":52.727,"volume":0.093299999833107},{"timestamp":1742395500000,"open":52.736,"high":52.737,"low":52.726,"close":52.726,"volume":0.04050000011920929},{"timestamp":1742395560000,"open":52.716,"high":52.727,"low":52.716,"close":52.726,"volume":0.0414000004529953},{"timestamp":1742395620000,"open":52.736,"high":52.737,"low":52.726,"close":52.736,"volume":0.07590000331401825},{"timestamp":1742395680000,"open":52.737,"high":52.747,"low":52.727,"close":52.737,"volume":0.11550000309944153},{"timestamp":1742395740000,"open":52.727,"high":52.737,"low":52.727,"close":52.737,"volume":0.027300000190734863},{"timestamp":1742395800000,"open":52.726,"high":52.726,"low":52.726,"close":52.726,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":52.726,"high":52.736,"low":52.726,"close":52.736,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":52.736,"high":52.736,"low":52.706,"close":52.706,"volume":0.13259999454021454},{"timestamp":1742395980000,"open":52.717,"high":52.727,"low":52.706,"close":52.717,"volume":0.05460000038146973},{"timestamp":1742396040000,"open":52.716,"high":52.726,"low":52.716,"close":52.726,"volume":0.027300000190734863},{"timestamp":1742396100000,"open":52.727,"high":52.727,"low":52.717,"close":52.726,"volume":0.06360000371932983},{"timestamp":1742396160000,"open":52.717,"high":52.726,"low":52.717,"close":52.726,"volume":0.04050000011920929},{"timestamp":1742396220000,"open":52.736,"high":52.736,"low":52.736,"close":52.736,"volume":0.014100000262260437},{"timestamp":1742396340000,"open":52.736,"high":52.736,"low":52.707,"close":52.707,"volume":0.0575999990105629},{"timestamp":1742396400000,"open":52.717,"high":52.727,"low":52.716,"close":52.727,"volume":0.05550000071525574},{"timestamp":1742396460000,"open":52.717,"high":52.736,"low":52.717,"close":52.736,"volume":0.04050000011920929},{"timestamp":1742396520000,"open":52.746,"high":52.747,"low":52.737,"close":52.746,"volume":0.0494999997317791},{"timestamp":1742396580000,"open":52.737,"high":52.737,"low":52.737,"close":52.737,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":52.726,"high":52.736,"low":52.726,"close":52.736,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":52.727,"high":52.727,"low":52.716,"close":52.716,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":52.726,"high":52.737,"low":52.726,"close":52.737,"volume":0.028200000524520874},{"timestamp":1742396820000,"open":52.746,"high":52.757,"low":52.746,"close":52.756,"volume":0.06360000371932983},{"timestamp":1742396880000,"open":52.757,"high":52.767,"low":52.747,"close":52.756,"volume":0.09809999912977219},{"timestamp":1742396940000,"open":52.767,"high":52.767,"low":52.767,"close":52.767,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":52.766,"high":52.766,"low":52.757,"close":52.766,"volume":0.03629999980330467},{"timestamp":1742397060000,"open":52.766,"high":52.776,"low":52.766,"close":52.766,"volume":0.08820000290870667},{"timestamp":1742397120000,"open":52.757,"high":52.757,"low":52.756,"close":52.756,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":52.767,"high":52.767,"low":52.766,"close":52.766,"volume":0.014100000262260437},{"timestamp":1742397240000,"open":52.777,"high":52.777,"low":52.766,"close":52.767,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":52.767,"high":52.767,"low":52.757,"close":52.757,"volume":0.022199999541044235},{"timestamp":1742397420000,"open":52.747,"high":52.757,"low":52.747,"close":52.747,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":52.737,"high":52.737,"low":52.726,"close":52.737,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":52.737,"high":52.737,"low":52.727,"close":52.737,"volume":0.07169999927282333},{"timestamp":1742397600000,"open":52.726,"high":52.747,"low":52.726,"close":52.747,"volume":0.06689999997615814},{"timestamp":1742397660000,"open":52.756,"high":52.757,"low":52.756,"close":52.756,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":52.766,"high":52.766,"low":52.756,"close":52.766,"volume":0.05460000038146973},{"timestamp":1742397900000,"open":52.766,"high":52.776,"low":52.756,"close":52.776,"volume":0.06270000338554382},{"timestamp":1742397960000,"open":52.777,"high":52.787,"low":52.776,"close":52.776,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":52.777,"high":52.777,"low":52.766,"close":52.776,"volume":0.03539999946951866},{"timestamp":1742398080000,"open":52.777,"high":52.777,"low":52.766,"close":52.767,"volume":0.04859999939799309},{"timestamp":1742398140000,"open":52.767,"high":52.777,"low":52.766,"close":52.777,"volume":0.06689999997615814},{"timestamp":1742398200000,"open":52.767,"high":52.777,"low":52.766,"close":52.766,"volume":0.08910000324249268},{"timestamp":1742398260000,"open":52.777,"high":52.777,"low":52.766,"close":52.767,"volume":0.08009999990463257},{"timestamp":1742398320000,"open":52.777,"high":52.777,"low":52.766,"close":52.767,"volume":0.15839999914169312},{"timestamp":1742398380000,"open":52.777,"high":52.777,"low":52.777,"close":52.777,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":52.776,"high":52.776,"low":52.757,"close":52.767,"volume":0.04859999939799309},{"timestamp":1742398500000,"open":52.756,"high":52.756,"low":52.756,"close":52.756,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":52.757,"high":52.757,"low":52.756,"close":52.756,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":52.767,"high":52.767,"low":52.756,"close":52.756,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":52.767,"high":52.787,"low":52.757,"close":52.787,"volume":0.186599999666214},{"timestamp":1742398740000,"open":52.787,"high":52.796,"low":52.777,"close":52.787,"volume":0.17249999940395355},{"timestamp":1742398860000,"open":52.776,"high":52.787,"low":52.776,"close":52.776,"volume":0.07500000298023224},{"timestamp":1742398920000,"open":52.766,"high":52.786,"low":52.766,"close":52.786,"volume":0.04050000011920929},{"timestamp":1742399040000,"open":52.797,"high":52.797,"low":52.786,"close":52.786,"volume":0.027300000190734863},{"timestamp":1742399100000,"open":52.797,"high":52.807,"low":52.786,"close":52.806,"volume":0.05460000038146973},{"timestamp":1742399160000,"open":52.807,"high":52.807,"low":52.796,"close":52.796,"volume":0.022199999541044235},{"timestamp":1742399220000,"open":52.796,"high":52.807,"low":52.796,"close":52.807,"volume":0.014100000262260437},{"timestamp":1742399280000,"open":52.816,"high":52.816,"low":52.816,"close":52.816,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":52.817,"high":52.827,"low":52.817,"close":52.827,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":52.836,"high":52.836,"low":52.826,"close":52.826,"volume":0.03539999946951866},{"timestamp":1742399640000,"open":52.826,"high":52.826,"low":52.817,"close":52.817,"volume":0.022199999541044235},{"timestamp":1742399700000,"open":52.806,"high":52.817,"low":52.806,"close":52.817,"volume":0.027300000190734863},{"timestamp":1742399760000,"open":52.816,"high":52.817,"low":52.806,"close":52.806,"volume":0.07680000364780426},{"timestamp":1742399820000,"open":52.816,"high":52.816,"low":52.796,"close":52.806,"volume":0.07259999960660934},{"timestamp":1742399880000,"open":52.797,"high":52.806,"low":52.796,"close":52.796,"volume":0.052799999713897705},{"timestamp":1742399940000,"open":52.806,"high":52.806,"low":52.796,"close":52.796,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":52.796,"high":52.807,"low":52.796,"close":52.796,"volume":0.08910000324249268},{"timestamp":1742400060000,"open":52.786,"high":52.797,"low":52.786,"close":52.797,"volume":0.07919999957084656},{"timestamp":1742400120000,"open":52.807,"high":52.807,"low":52.807,"close":52.807,"volume":0.014100000262260437},{"timestamp":1742400180000,"open":52.796,"high":52.807,"low":52.796,"close":52.797,"volume":0.093299999833107},{"timestamp":1742400240000,"open":52.796,"high":52.806,"low":52.796,"close":52.797,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":52.806,"high":52.816,"low":52.806,"close":52.816,"volume":0.028200000524520874},{"timestamp":1742400540000,"open":52.807,"high":52.807,"low":52.807,"close":52.807,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":52.817,"high":52.817,"low":52.797,"close":52.807,"volume":0.0494999997317791},{"timestamp":1742400660000,"open":52.817,"high":52.817,"low":52.807,"close":52.807,"volume":0.027300000190734863},{"timestamp":1742400720000,"open":52.796,"high":52.806,"low":52.796,"close":52.806,"volume":0.052799999713897705},{"timestamp":1742400780000,"open":52.806,"high":52.806,"low":52.796,"close":52.796,"volume":0.022199999541044235},{"timestamp":1742400840000,"open":52.796,"high":52.797,"low":52.786,"close":52.786,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":52.797,"high":52.797,"low":52.797,"close":52.797,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":52.806,"high":52.807,"low":52.796,"close":52.806,"volume":0.07680000364780426},{"timestamp":1742401020000,"open":52.797,"high":52.806,"low":52.796,"close":52.797,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":52.807,"high":52.807,"low":52.797,"close":52.797,"volume":0.03539999946951866},{"timestamp":1742401140000,"open":52.807,"high":52.807,"low":52.797,"close":52.797,"volume":0.06270000338554382},{"timestamp":1742401200000,"open":52.797,"high":52.806,"low":52.797,"close":52.806,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":52.806,"high":52.806,"low":52.797,"close":52.797,"volume":0.022199999541044235},{"timestamp":1742401320000,"open":52.807,"high":52.817,"low":52.807,"close":52.817,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":52.806,"high":52.806,"low":52.806,"close":52.806,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":52.807,"high":52.807,"low":52.796,"close":52.807,"volume":0.04859999939799309},{"timestamp":1742401500000,"open":52.806,"high":52.817,"low":52.806,"close":52.806,"volume":0.1451999992132187},{"timestamp":1742401560000,"open":52.806,"high":52.806,"low":52.797,"close":52.806,"volume":0.03539999946951866},{"timestamp":1742401620000,"open":52.806,"high":52.807,"low":52.806,"close":52.807,"volume":0.10559999942779541},{"timestamp":1742401680000,"open":52.806,"high":52.807,"low":52.806,"close":52.807,"volume":0.07919999957084656},{"timestamp":1742401740000,"open":52.817,"high":52.817,"low":52.806,"close":52.806,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":52.806,"high":52.806,"low":52.777,"close":52.777,"volume":0.0575999990105629},{"timestamp":1742401860000,"open":52.787,"high":52.787,"low":52.787,"close":52.787,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":52.787,"high":52.787,"low":52.776,"close":52.776,"volume":0.022199999541044235},{"timestamp":1742401980000,"open":52.776,"high":52.776,"low":52.767,"close":52.767,"volume":0.022199999541044235},{"timestamp":1742402160000,"open":52.757,"high":52.757,"low":52.757,"close":52.757,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":52.746,"high":52.756,"low":52.746,"close":52.756,"volume":0.014100000262260437},{"timestamp":1742402280000,"open":52.766,"high":52.766,"low":52.766,"close":52.766,"volume":0.014100000262260437},{"timestamp":1742402400000,"open":52.766,"high":52.766,"low":52.756,"close":52.756,"volume":0.022199999541044235},{"timestamp":1742402640000,"open":52.747,"high":52.757,"low":52.746,"close":52.757,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":52.756,"high":52.766,"low":52.756,"close":52.766,"volume":0.014100000262260437},{"timestamp":1742402760000,"open":52.757,"high":52.777,"low":52.756,"close":52.777,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":52.776,"high":52.777,"low":52.766,"close":52.766,"volume":0.04859999939799309},{"timestamp":1742403060000,"open":52.756,"high":52.757,"low":52.746,"close":52.746,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":52.757,"high":52.757,"low":52.757,"close":52.757,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":52.767,"high":52.767,"low":52.767,"close":52.767,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":52.757,"high":52.767,"low":52.757,"close":52.757,"volume":0.04859999939799309},{"timestamp":1742403420000,"open":52.747,"high":52.757,"low":52.747,"close":52.757,"volume":0.04050000011920929},{"timestamp":1742403480000,"open":52.766,"high":52.766,"low":52.766,"close":52.766,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":52.756,"high":52.776,"low":52.756,"close":52.776,"volume":0.04050000011920929},{"timestamp":1742403600000,"open":52.767,"high":52.767,"low":52.756,"close":52.767,"volume":0.06689999997615814},{"timestamp":1742403660000,"open":52.756,"high":52.756,"low":52.756,"close":52.756,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":52.746,"high":52.757,"low":52.727,"close":52.727,"volume":0.13289999961853027},{"timestamp":1742403780000,"open":52.737,"high":52.737,"low":52.726,"close":52.727,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":52.737,"high":52.737,"low":52.717,"close":52.727,"volume":0.11640000343322754},{"timestamp":1742403960000,"open":52.717,"high":52.726,"low":52.706,"close":52.726,"volume":0.08009999990463257},{"timestamp":1742404020000,"open":52.716,"high":52.727,"low":52.716,"close":52.727,"volume":0.05460000038146973},{"timestamp":1742404080000,"open":52.717,"high":52.717,"low":52.696,"close":52.696,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":52.697,"high":52.697,"low":52.686,"close":52.697,"volume":0.06599999964237213},{"timestamp":1742404200000,"open":52.686,"high":52.696,"low":52.686,"close":52.696,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":52.687,"high":52.696,"low":52.676,"close":52.686,"volume":0.07919999957084656},{"timestamp":1742404380000,"open":52.677,"high":52.687,"low":52.667,"close":52.667,"volume":0.1965000033378601},{"timestamp":1742404440000,"open":52.656,"high":52.666,"low":52.656,"close":52.656,"volume":0.053700000047683716},{"timestamp":1742404500000,"open":52.666,"high":52.667,"low":52.666,"close":52.667,"volume":0.014100000262260437},{"timestamp":1742404560000,"open":52.656,"high":52.667,"low":52.646,"close":52.656,"volume":0.11879999935626984},{"timestamp":1742404620000,"open":52.647,"high":52.657,"low":52.646,"close":52.657,"volume":0.06689999997615814},{"timestamp":1742404740000,"open":52.666,"high":52.667,"low":52.657,"close":52.657,"volume":0.027300000190734863},{"timestamp":1742404800000,"open":52.647,"high":52.657,"low":52.647,"close":52.656,"volume":0.027300000190734863},{"timestamp":1742404920000,"open":52.666,"high":52.666,"low":52.657,"close":52.657,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":52.646,"high":52.646,"low":52.646,"close":52.646,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":52.636,"high":52.647,"low":52.636,"close":52.636,"volume":0.06689999997615814},{"timestamp":1742405160000,"open":52.627,"high":52.637,"low":52.627,"close":52.637,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":52.647,"high":52.647,"low":52.647,"close":52.647,"volume":0.014100000262260437},{"timestamp":1742405280000,"open":52.636,"high":52.647,"low":52.636,"close":52.636,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":52.647,"high":52.647,"low":52.627,"close":52.637,"volume":0.05460000038146973},{"timestamp":1742405400000,"open":52.636,"high":52.636,"low":52.617,"close":52.617,"volume":0.061799999326467514},{"timestamp":1742405460000,"open":52.616,"high":52.627,"low":52.616,"close":52.626,"volume":0.053700000047683716},{"timestamp":1742405520000,"open":52.626,"high":52.636,"low":52.617,"close":52.636,"volume":0.0494999997317791},{"timestamp":1742405580000,"open":52.647,"high":52.647,"low":52.646,"close":52.646,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":52.656,"high":52.657,"low":52.646,"close":52.657,"volume":0.04050000011920929},{"timestamp":1742405700000,"open":52.656,"high":52.667,"low":52.656,"close":52.667,"volume":0.11969999969005585},{"timestamp":1742405760000,"open":52.667,"high":52.667,"low":52.666,"close":52.666,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":52.666,"high":52.677,"low":52.666,"close":52.677,"volume":0.09239999949932098},{"timestamp":1742405880000,"open":52.686,"high":52.687,"low":52.676,"close":52.676,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":52.677,"high":52.696,"low":52.677,"close":52.696,"volume":0.11879999935626984},{"timestamp":1742406000000,"open":52.686,"high":52.686,"low":52.686,"close":52.686,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":52.696,"high":52.696,"low":52.696,"close":52.696,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":52.686,"high":52.696,"low":52.686,"close":52.696,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":52.687,"high":52.687,"low":52.687,"close":52.687,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":52.677,"high":52.686,"low":52.666,"close":52.666,"volume":0.06270000338554382},{"timestamp":1742406300000,"open":52.677,"high":52.677,"low":52.666,"close":52.677,"volume":0.053700000047683716},{"timestamp":1742406360000,"open":52.667,"high":52.667,"low":52.656,"close":52.656,"volume":0.03539999946951866},{"timestamp":1742406420000,"open":52.646,"high":52.657,"low":52.646,"close":52.646,"volume":0.12060000002384186},{"timestamp":1742406480000,"open":52.646,"high":52.646,"low":52.637,"close":52.637,"volume":0.022199999541044235},{"timestamp":1742406540000,"open":52.637,"high":52.637,"low":52.627,"close":52.627,"volume":0.022199999541044235},{"timestamp":1742406600000,"open":52.627,"high":52.646,"low":52.627,"close":52.646,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":52.647,"high":52.656,"low":52.647,"close":52.656,"volume":0.014100000262260437},{"timestamp":1742406720000,"open":52.646,"high":52.647,"low":52.646,"close":52.647,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":52.637,"high":52.646,"low":52.637,"close":52.646,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":52.646,"high":52.666,"low":52.646,"close":52.666,"volume":0.027300000190734863},{"timestamp":1742406960000,"open":52.676,"high":52.676,"low":52.676,"close":52.676,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":52.686,"high":52.687,"low":52.676,"close":52.676,"volume":0.11460000276565552},{"timestamp":1742407080000,"open":52.666,"high":52.676,"low":52.666,"close":52.667,"volume":0.053700000047683716},{"timestamp":1742407140000,"open":52.656,"high":52.667,"low":52.656,"close":52.667,"volume":0.093299999833107},{"timestamp":1742407200000,"open":52.667,"high":52.807,"low":52.426,"close":52.806,"volume":1.2486000061035156},{"timestamp":1742407260000,"open":52.817,"high":52.817,"low":52.746,"close":52.766,"volume":0.8672999739646912},{"timestamp":1742407320000,"open":52.757,"high":52.797,"low":52.746,"close":52.786,"volume":0.7098000049591064},{"timestamp":1742407380000,"open":52.786,"high":52.817,"low":52.777,"close":52.797,"volume":0.1956000030040741},{"timestamp":1742407440000,"open":52.806,"high":52.807,"low":52.787,"close":52.806,"volume":0.18569999933242798},{"timestamp":1742407500000,"open":52.796,"high":52.807,"low":52.746,"close":52.756,"volume":0.22020000219345093},{"timestamp":1742407560000,"open":52.756,"high":52.756,"low":52.726,"close":52.726,"volume":0.20190000534057617},{"timestamp":1742407620000,"open":52.736,"high":52.767,"low":52.726,"close":52.767,"volume":0.11909999698400497},{"timestamp":1742407680000,"open":52.767,"high":52.787,"low":52.766,"close":52.787,"volume":0.16590000689029694},{"timestamp":1742407740000,"open":52.797,"high":52.807,"low":52.796,"close":52.806,"volume":0.053700000047683716},{"timestamp":1742407800000,"open":52.817,"high":52.837,"low":52.816,"close":52.837,"volume":0.05460000038146973},{"timestamp":1742407860000,"open":52.846,"high":52.857,"low":52.836,"close":52.836,"volume":0.16920000314712524},{"timestamp":1742407920000,"open":52.846,"high":52.857,"low":52.826,"close":52.857,"volume":0.16110000014305115},{"timestamp":1742407980000,"open":52.856,"high":52.857,"low":52.826,"close":52.826,"volume":0.11940000206232071},{"timestamp":1742408040000,"open":52.836,"high":52.847,"low":52.826,"close":52.826,"volume":0.0908999964594841},{"timestamp":1742408100000,"open":52.836,"high":52.837,"low":52.826,"close":52.827,"volume":0.093299999833107},{"timestamp":1742408160000,"open":52.837,"high":52.857,"low":52.836,"close":52.847,"volume":0.15870000422000885},{"timestamp":1742408220000,"open":52.836,"high":52.837,"low":52.807,"close":52.816,"volume":0.12540000677108765},{"timestamp":1742408280000,"open":52.816,"high":52.827,"low":52.816,"close":52.816,"volume":0.06270000338554382},{"timestamp":1742408340000,"open":52.827,"high":52.827,"low":52.797,"close":52.797,"volume":0.08910000324249268},{"timestamp":1742408400000,"open":52.806,"high":52.807,"low":52.776,"close":52.776,"volume":0.17430000007152557},{"timestamp":1742408460000,"open":52.787,"high":52.787,"low":52.776,"close":52.777,"volume":0.16110000014305115},{"timestamp":1742408520000,"open":52.777,"high":52.806,"low":52.766,"close":52.806,"volume":0.07680000364780426},{"timestamp":1742408580000,"open":52.806,"high":52.827,"low":52.806,"close":52.826,"volume":0.094200000166893},{"timestamp":1742408640000,"open":52.836,"high":52.856,"low":52.836,"close":52.837,"volume":0.08100000023841858},{"timestamp":1742408700000,"open":52.837,"high":52.846,"low":52.826,"close":52.826,"volume":0.17100000381469727},{"timestamp":1742408760000,"open":52.836,"high":52.837,"low":52.816,"close":52.816,"volume":0.093299999833107},{"timestamp":1742408820000,"open":52.806,"high":52.826,"low":52.806,"close":52.817,"volume":0.1347000002861023},{"timestamp":1742408880000,"open":52.806,"high":52.817,"low":52.777,"close":52.777,"volume":0.1632000058889389},{"timestamp":1742408940000,"open":52.776,"high":52.777,"low":52.766,"close":52.766,"volume":0.13860000669956207},{"timestamp":1742409000000,"open":52.777,"high":52.807,"low":52.776,"close":52.797,"volume":0.10830000042915344},{"timestamp":1742409060000,"open":52.806,"high":52.857,"low":52.806,"close":52.857,"volume":0.20880000293254852},{"timestamp":1742409120000,"open":52.866,"high":52.887,"low":52.866,"close":52.887,"volume":0.08190000057220459},{"timestamp":1742409180000,"open":52.897,"high":52.897,"low":52.837,"close":52.837,"volume":0.262800008058548},{"timestamp":1742409240000,"open":52.837,"high":52.866,"low":52.827,"close":52.856,"volume":0.12630000710487366},{"timestamp":1742409300000,"open":52.866,"high":52.887,"low":52.866,"close":52.866,"volume":0.2021999955177307},{"timestamp":1742409360000,"open":52.876,"high":52.897,"low":52.876,"close":52.887,"volume":0.0908999964594841},{"timestamp":1742409420000,"open":52.886,"high":52.907,"low":52.876,"close":52.897,"volume":0.11400000005960464},{"timestamp":1742409480000,"open":52.887,"high":52.897,"low":52.846,"close":52.857,"volume":0.3407999873161316},{"timestamp":1742409540000,"open":52.856,"high":52.857,"low":52.826,"close":52.857,"volume":0.49050000309944153},{"timestamp":1742409600000,"open":52.866,"high":52.877,"low":52.836,"close":52.837,"volume":0.34139999747276306},{"timestamp":1742409660000,"open":52.846,"high":52.907,"low":52.836,"close":52.897,"volume":0.1826999932527542},{"timestamp":1742409720000,"open":52.896,"high":52.937,"low":52.886,"close":52.926,"volume":0.243599995970726},{"timestamp":1742409780000,"open":52.937,"high":52.957,"low":52.926,"close":52.957,"volume":0.21449999511241913},{"timestamp":1742409840000,"open":52.967,"high":52.986,"low":52.956,"close":52.977,"volume":0.094200000166893},{"timestamp":1742409900000,"open":52.986,"high":52.986,"low":52.966,"close":52.967,"volume":0.2046000063419342},{"timestamp":1742409960000,"open":52.956,"high":52.956,"low":52.926,"close":52.937,"volume":0.09000000357627869},{"timestamp":1742410020000,"open":52.937,"high":52.937,"low":52.916,"close":52.937,"volume":0.13860000669956207},{"timestamp":1742410080000,"open":52.947,"high":52.957,"low":52.936,"close":52.936,"volume":0.1851000040769577},{"timestamp":1742410140000,"open":52.947,"high":52.957,"low":52.937,"close":52.937,"volume":0.07169999927282333},{"timestamp":1742410200000,"open":52.947,"high":52.957,"low":52.946,"close":52.947,"volume":0.05040000006556511},{"timestamp":1742410260000,"open":52.937,"high":52.947,"low":52.926,"close":52.946,"volume":0.23190000653266907},{"timestamp":1742410320000,"open":52.957,"high":52.977,"low":52.946,"close":52.976,"volume":0.09269999712705612},{"timestamp":1742410380000,"open":52.987,"high":53.006,"low":52.977,"close":52.997,"volume":0.18000000715255737},{"timestamp":1742410440000,"open":52.996,"high":52.996,"low":52.977,"close":52.987,"volume":0.05849999934434891},{"timestamp":1742410500000,"open":52.986,"high":53.006,"low":52.976,"close":53.006,"volume":0.09989999979734421},{"timestamp":1742410560000,"open":53.017,"high":53.027,"low":53.017,"close":53.026,"volume":0.06360000371932983},{"timestamp":1742410620000,"open":53.036,"high":53.046,"low":53.036,"close":53.036,"volume":0.05040000006556511},{"timestamp":1742410680000,"open":53.037,"high":53.047,"low":53.017,"close":53.026,"volume":0.18809999525547028},{"timestamp":1742410740000,"open":53.026,"high":53.036,"low":53.016,"close":53.036,"volume":0.07590000331401825},{"timestamp":1742410800000,"open":53.037,"high":53.047,"low":53.026,"close":53.047,"volume":0.11309999972581863},{"timestamp":1742410860000,"open":53.046,"high":53.047,"low":53.027,"close":53.027,"volume":0.09480000287294388},{"timestamp":1742410920000,"open":53.037,"high":53.037,"low":53.036,"close":53.036,"volume":0.014100000262260437},{"timestamp":1742410980000,"open":53.037,"high":53.037,"low":53.026,"close":53.036,"volume":0.07169999927282333},{"timestamp":1742411040000,"open":53.046,"high":53.057,"low":53.037,"close":53.057,"volume":0.094200000166893},{"timestamp":1742411100000,"open":53.056,"high":53.067,"low":53.037,"close":53.057,"volume":0.16349999606609344},{"timestamp":1742411160000,"open":53.057,"high":53.066,"low":53.057,"close":53.057,"volume":0.04859999939799309},{"timestamp":1742411220000,"open":53.066,"high":53.097,"low":53.066,"close":53.097,"volume":0.11729999631643295},{"timestamp":1742411280000,"open":53.106,"high":53.126,"low":53.106,"close":53.126,"volume":0.04050000011920929},{"timestamp":1742411340000,"open":53.127,"high":53.127,"low":53.116,"close":53.117,"volume":0.07590000331401825},{"timestamp":1742411400000,"open":53.117,"high":53.136,"low":53.117,"close":53.127,"volume":0.11129999905824661},{"timestamp":1742411460000,"open":53.126,"high":53.126,"low":53.086,"close":53.087,"volume":0.13950000703334808},{"timestamp":1742411520000,"open":53.096,"high":53.097,"low":53.056,"close":53.066,"volume":0.22290000319480896},{"timestamp":1742411580000,"open":53.057,"high":53.067,"low":53.056,"close":53.057,"volume":0.052799999713897705},{"timestamp":1742411640000,"open":53.057,"high":53.067,"low":53.056,"close":53.066,"volume":0.06780000030994415},{"timestamp":1742411700000,"open":53.067,"high":53.076,"low":53.066,"close":53.066,"volume":0.053700000047683716},{"timestamp":1742411760000,"open":53.077,"high":53.077,"low":53.046,"close":53.046,"volume":0.2037000060081482},{"timestamp":1742411820000,"open":53.047,"high":53.047,"low":53.016,"close":53.016,"volume":0.1509000062942505},{"timestamp":1742411880000,"open":53.026,"high":53.037,"low":53.006,"close":53.006,"volume":0.07680000364780426},{"timestamp":1742411940000,"open":53.006,"high":53.016,"low":53.006,"close":53.006,"volume":0.06689999997615814},{"timestamp":1742412000000,"open":53.016,"high":53.016,"low":52.977,"close":52.977,"volume":0.08399999886751175},{"timestamp":1742412060000,"open":52.986,"high":52.986,"low":52.966,"close":52.977,"volume":0.10649999976158142},{"timestamp":1742412120000,"open":52.966,"high":52.987,"low":52.966,"close":52.966,"volume":0.094200000166893},{"timestamp":1742412180000,"open":52.966,"high":52.966,"low":52.937,"close":52.946,"volume":0.1080000028014183},{"timestamp":1742412240000,"open":52.957,"high":52.967,"low":52.946,"close":52.967,"volume":0.0714000016450882},{"timestamp":1742412300000,"open":52.956,"high":52.957,"low":52.946,"close":52.946,"volume":0.03539999946951866},{"timestamp":1742412360000,"open":52.936,"high":52.937,"low":52.917,"close":52.917,"volume":0.09719999879598618},{"timestamp":1742412420000,"open":52.916,"high":52.916,"low":52.886,"close":52.896,"volume":0.16500000655651093},{"timestamp":1742412480000,"open":52.907,"high":52.927,"low":52.887,"close":52.887,"volume":0.21870000660419464},{"timestamp":1742412540000,"open":52.886,"high":52.897,"low":52.867,"close":52.897,"volume":0.10080000013113022},{"timestamp":1742412600000,"open":52.896,"high":52.926,"low":52.886,"close":52.926,"volume":0.21539999544620514},{"timestamp":1742412660000,"open":52.927,"high":52.947,"low":52.906,"close":52.916,"volume":0.2802000045776367},{"timestamp":1742412720000,"open":52.917,"high":52.947,"low":52.906,"close":52.947,"volume":0.131400004029274},{"timestamp":1742412780000,"open":52.957,"high":52.977,"low":52.956,"close":52.977,"volume":0.05460000038146973},{"timestamp":1742412840000,"open":52.986,"high":52.987,"low":52.966,"close":52.966,"volume":0.22619999945163727},{"timestamp":1742412900000,"open":52.956,"high":52.967,"low":52.936,"close":52.947,"volume":0.17910000681877136},{"timestamp":1742412960000,"open":52.946,"high":52.967,"low":52.946,"close":52.967,"volume":0.10740000009536743},{"timestamp":1742413020000,"open":52.977,"high":52.997,"low":52.976,"close":52.997,"volume":0.06870000064373016},{"timestamp":1742413080000,"open":53.006,"high":53.017,"low":53.006,"close":53.007,"volume":0.0908999964594841},{"timestamp":1742413140000,"open":52.997,"high":53.007,"low":52.996,"close":53.006,"volume":0.08190000057220459},{"timestamp":1742413200000,"open":52.996,"high":53.007,"low":52.986,"close":53.007,"volume":0.1469999998807907},{"timestamp":1742413260000,"open":53.007,"high":53.027,"low":53.006,"close":53.016,"volume":0.16169999539852142},{"timestamp":1742413320000,"open":53.016,"high":53.017,"low":52.997,"close":53.006,"volume":0.10140000283718109},{"timestamp":1742413440000,"open":53.017,"high":53.027,"low":53.017,"close":53.026,"volume":0.028200000524520874},{"timestamp":1742413500000,"open":53.037,"high":53.046,"low":53.036,"close":53.037,"volume":0.053700000047683716},{"timestamp":1742413560000,"open":53.026,"high":53.027,"low":53.006,"close":53.017,"volume":0.15690000355243683},{"timestamp":1742413620000,"open":53.016,"high":53.016,"low":53.006,"close":53.006,"volume":0.022199999541044235},{"timestamp":1742413680000,"open":53.006,"high":53.007,"low":52.996,"close":52.997,"volume":0.06270000338554382},{"timestamp":1742413740000,"open":53.007,"high":53.007,"low":52.997,"close":53.006,"volume":0.0494999997317791},{"timestamp":1742413800000,"open":53.007,"high":53.007,"low":52.966,"close":52.967,"volume":0.22499999403953552},{"timestamp":1742413860000,"open":52.957,"high":52.977,"low":52.946,"close":52.976,"volume":0.12960000336170197},{"timestamp":1742413920000,"open":52.977,"high":52.987,"low":52.966,"close":52.966,"volume":0.14100000262260437},{"timestamp":1742413980000,"open":52.976,"high":52.997,"low":52.976,"close":52.997,"volume":0.07050000131130219},{"timestamp":1742414040000,"open":52.986,"high":53.007,"low":52.986,"close":52.997,"volume":0.18330000340938568},{"timestamp":1742414100000,"open":52.997,"high":52.997,"low":52.976,"close":52.987,"volume":0.03629999980330467},{"timestamp":1742414160000,"open":52.976,"high":52.986,"low":52.966,"close":52.986,"volume":0.08009999990463257},{"timestamp":1742414220000,"open":52.977,"high":52.977,"low":52.966,"close":52.977,"volume":0.07919999957084656},{"timestamp":1742414280000,"open":52.967,"high":52.967,"low":52.956,"close":52.956,"volume":0.026399999856948853},{"timestamp":1742414340000,"open":52.967,"high":52.977,"low":52.956,"close":52.976,"volume":0.10499999672174454}]