[{"timestamp":1742391000000,"open":51.494,"high":51.564,"low":51.494,"close":51.514,"volume":0.08009999990463257},{"timestamp":1742391060000,"open":51.494,"high":51.494,"low":51.494,"close":51.494,"volume":0.07919999957084656},{"timestamp":1742391120000,"open":51.494,"high":51.494,"low":51.394,"close":51.394,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":51.394,"high":51.394,"low":51.394,"close":51.394,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":51.444,"high":51.524,"low":51.394,"close":51.394,"volume":0.10559999942779541},{"timestamp":1742391360000,"open":51.204,"high":51.204,"low":51.094,"close":51.094,"volume":0.10140000283718109},{"timestamp":1742391480000,"open":51.164,"high":51.164,"low":51.164,"close":51.164,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":51.174,"high":51.394,"low":51.174,"close":51.294,"volume":0.07919999957084656},{"timestamp":1742391660000,"open":51.294,"high":51.294,"low":51.214,"close":51.214,"volume":0.022199999541044235},{"timestamp":1742391780000,"open":51.174,"high":51.174,"low":51.174,"close":51.174,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":51.264,"high":51.294,"low":51.174,"close":51.294,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":51.444,"high":51.484,"low":51.394,"close":51.394,"volume":0.0414000004529953},{"timestamp":1742392020000,"open":51.394,"high":51.554,"low":51.394,"close":51.554,"volume":0.053700000047683716},{"timestamp":1742392080000,"open":51.634,"high":51.794,"low":51.634,"close":51.794,"volume":0.10559999942779541},{"timestamp":1742392140000,"open":51.794,"high":51.794,"low":51.664,"close":51.664,"volume":0.06599999964237213},{"timestamp":1742392260000,"open":51.614,"high":51.614,"low":51.484,"close":51.484,"volume":0.10559999942779541},{"timestamp":1742392320000,"open":51.484,"high":51.484,"low":51.484,"close":51.484,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":51.524,"high":51.564,"low":51.524,"close":51.564,"volume":0.014100000262260437},{"timestamp":1742392440000,"open":51.554,"high":51.704,"low":51.554,"close":51.704,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":51.704,"high":51.704,"low":51.534,"close":51.534,"volume":0.061799999326467514},{"timestamp":1742392560000,"open":51.534,"high":51.534,"low":51.534,"close":51.534,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":51.534,"high":51.534,"low":51.534,"close":51.534,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":51.654,"high":51.654,"low":51.534,"close":51.584,"volume":0.093299999833107},{"timestamp":1742392740000,"open":51.624,"high":51.664,"low":51.524,"close":51.624,"volume":0.08910000324249268},{"timestamp":1742392800000,"open":51.624,"high":51.694,"low":51.574,"close":51.694,"volume":0.10320000350475311},{"timestamp":1742392860000,"open":51.694,"high":51.754,"low":51.694,"close":51.754,"volume":0.053700000047683716},{"timestamp":1742392920000,"open":51.754,"high":51.834,"low":51.754,"close":51.834,"volume":0.07919999957084656},{"timestamp":1742392980000,"open":51.804,"high":51.884,"low":51.804,"close":51.884,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":51.864,"high":51.864,"low":51.864,"close":51.864,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":51.894,"high":51.894,"low":51.754,"close":51.764,"volume":0.06599999964237213},{"timestamp":1742393220000,"open":51.9,"high":51.914,"low":51.814,"close":51.914,"volume":0.05550000071525574},{"timestamp":1742393280000,"open":51.914,"high":51.914,"low":51.844,"close":51.844,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":51.912,"high":51.914,"low":51.844,"close":51.844,"volume":0.053700000047683716},{"timestamp":1742393400000,"open":51.844,"high":51.844,"low":51.754,"close":51.754,"volume":0.061799999326467514},{"timestamp":1742393460000,"open":51.754,"high":51.854,"low":51.744,"close":51.764,"volume":0.08100000023841858},{"timestamp":1742393520000,"open":51.764,"high":51.764,"low":51.764,"close":51.764,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":51.764,"high":51.864,"low":51.764,"close":51.764,"volume":0.11969999969005585},{"timestamp":1742393640000,"open":51.764,"high":51.874,"low":51.764,"close":51.764,"volume":0.15839999914169312},{"timestamp":1742393700000,"open":51.834,"high":51.834,"low":51.764,"close":51.764,"volume":0.17430000007152557},{"timestamp":1742393760000,"open":51.834,"high":51.834,"low":51.764,"close":51.764,"volume":0.17249999940395355},{"timestamp":1742393820000,"open":51.764,"high":51.774,"low":51.764,"close":51.764,"volume":0.053700000047683716},{"timestamp":1742393880000,"open":51.794,"high":51.794,"low":51.764,"close":51.764,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":51.764,"high":51.764,"low":51.764,"close":51.764,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":51.764,"high":51.784,"low":51.754,"close":51.784,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":51.754,"high":51.754,"low":51.754,"close":51.754,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":51.794,"high":51.864,"low":51.754,"close":51.854,"volume":0.10830000042915344},{"timestamp":1742394180000,"open":51.884,"high":51.914,"low":51.884,"close":51.914,"volume":0.10649999976158142},{"timestamp":1742394240000,"open":51.914,"high":51.914,"low":51.854,"close":51.854,"volume":0.03539999946951866},{"timestamp":1742394300000,"open":51.854,"high":51.864,"low":51.854,"close":51.854,"volume":0.06689999997615814},{"timestamp":1742394360000,"open":51.874,"high":51.934,"low":51.854,"close":51.854,"volume":0.11550000309944153},{"timestamp":1742394420000,"open":51.854,"high":51.854,"low":51.854,"close":51.854,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":51.854,"high":51.854,"low":51.854,"close":51.854,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":51.834,"high":51.944,"low":51.834,"close":51.934,"volume":0.094200000166893},{"timestamp":1742394660000,"open":51.924,"high":51.984,"low":51.924,"close":51.944,"volume":0.053700000047683716},{"timestamp":1742394720000,"open":51.944,"high":51.944,"low":51.944,"close":51.944,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":51.944,"high":52.004,"low":51.924,"close":51.964,"volume":0.13199999928474426},{"timestamp":1742394900000,"open":51.964,"high":51.964,"low":51.934,"close":51.934,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":51.984,"high":51.984,"low":51.934,"close":51.974,"volume":0.027300000190734863},{"timestamp":1742395020000,"open":51.994,"high":52.014,"low":51.994,"close":51.994,"volume":0.053700000047683716},{"timestamp":1742395080000,"open":52.014,"high":52.054,"low":51.994,"close":51.994,"volume":0.07680000364780426},{"timestamp":1742395140000,"open":51.994,"high":51.994,"low":51.994,"close":51.994,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":52.034,"high":52.044,"low":52.034,"close":52.044,"volume":0.014100000262260437},{"timestamp":1742395260000,"open":52.034,"high":52.034,"low":51.994,"close":51.994,"volume":0.04439999908208847},{"timestamp":1742395320000,"open":51.994,"high":51.994,"low":51.924,"close":51.924,"volume":0.07500000298023224},{"timestamp":1742395380000,"open":51.974,"high":51.974,"low":51.974,"close":51.974,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":51.934,"high":51.934,"low":51.884,"close":51.884,"volume":0.1542000025510788},{"timestamp":1742395560000,"open":51.884,"high":51.934,"low":51.854,"close":51.934,"volume":0.11129999905824661},{"timestamp":1742395620000,"open":51.924,"high":51.964,"low":51.924,"close":51.934,"volume":0.09000000357627869},{"timestamp":1742395680000,"open":51.934,"high":51.964,"low":51.934,"close":51.944,"volume":0.1460999995470047},{"timestamp":1742395740000,"open":51.954,"high":51.954,"low":51.944,"close":51.944,"volume":0.10740000009536743},{"timestamp":1742395800000,"open":51.934,"high":51.934,"low":51.924,"close":51.924,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":51.904,"high":51.904,"low":51.844,"close":51.854,"volume":0.23100000619888306},{"timestamp":1742395980000,"open":51.894,"high":51.924,"low":51.854,"close":51.884,"volume":0.12060000002384186},{"timestamp":1742396040000,"open":51.904,"high":51.914,"low":51.874,"close":51.874,"volume":0.06599999964237213},{"timestamp":1742396100000,"open":51.894,"high":51.894,"low":51.874,"close":51.874,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":51.914,"high":51.974,"low":51.914,"close":51.964,"volume":0.12150000035762787},{"timestamp":1742396280000,"open":51.974,"high":52.044,"low":51.964,"close":52.044,"volume":0.093299999833107},{"timestamp":1742396340000,"open":52.044,"high":52.044,"low":52.044,"close":52.044,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":52.054,"high":52.154,"low":52.054,"close":52.084,"volume":0.1941000074148178},{"timestamp":1742396460000,"open":52.084,"high":52.104,"low":52.074,"close":52.104,"volume":0.11879999935626984},{"timestamp":1742396520000,"open":52.114,"high":52.144,"low":52.104,"close":52.134,"volume":0.06780000030994415},{"timestamp":1742396580000,"open":52.144,"high":52.154,"low":52.144,"close":52.154,"volume":0.014100000262260437},{"timestamp":1742396640000,"open":52.174,"high":52.174,"low":52.154,"close":52.154,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":52.134,"high":52.164,"low":52.134,"close":52.134,"volume":0.07590000331401825},{"timestamp":1742396760000,"open":52.154,"high":52.184,"low":52.134,"close":52.184,"volume":0.1469999998807907},{"timestamp":1742396820000,"open":52.194,"high":52.194,"low":52.194,"close":52.194,"volume":0.014100000262260437},{"timestamp":1742396880000,"open":52.134,"high":52.144,"low":52.134,"close":52.134,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":52.184,"high":52.194,"low":52.184,"close":52.184,"volume":0.03959999978542328},{"timestamp":1742397000000,"open":52.204,"high":52.204,"low":52.204,"close":52.204,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":52.204,"high":52.254,"low":52.204,"close":52.254,"volume":0.10649999976158142},{"timestamp":1742397120000,"open":52.234,"high":52.264,"low":52.234,"close":52.234,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":52.264,"high":52.264,"low":52.234,"close":52.234,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":52.274,"high":52.284,"low":52.254,"close":52.254,"volume":0.027300000190734863},{"timestamp":1742397360000,"open":52.234,"high":52.234,"low":52.224,"close":52.224,"volume":0.07919999957084656},{"timestamp":1742397420000,"open":52.224,"high":52.224,"low":52.184,"close":52.184,"volume":0.07079999893903732},{"timestamp":1742397480000,"open":52.184,"high":52.184,"low":52.144,"close":52.154,"volume":0.11879999935626984},{"timestamp":1742397540000,"open":52.164,"high":52.174,"low":52.154,"close":52.154,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":52.154,"high":52.154,"low":52.064,"close":52.124,"volume":0.061799999326467514},{"timestamp":1742397660000,"open":52.154,"high":52.174,"low":52.134,"close":52.174,"volume":0.04050000011920929},{"timestamp":1742397720000,"open":52.214,"high":52.214,"low":52.174,"close":52.174,"volume":0.053700000047683716},{"timestamp":1742397840000,"open":52.174,"high":52.174,"low":52.124,"close":52.124,"volume":0.11879999935626984},{"timestamp":1742397900000,"open":52.124,"high":52.134,"low":52.104,"close":52.124,"volume":0.12960000336170197},{"timestamp":1742397960000,"open":52.154,"high":52.154,"low":52.034,"close":52.034,"volume":0.07500000298023224},{"timestamp":1742398020000,"open":52.094,"high":52.094,"low":52.004,"close":52.054,"volume":0.11879999935626984},{"timestamp":1742398080000,"open":52.054,"high":52.054,"low":52.054,"close":52.054,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":52.094,"high":52.094,"low":52.044,"close":52.054,"volume":0.09239999949932098},{"timestamp":1742398200000,"open":52.054,"high":52.084,"low":52.044,"close":52.044,"volume":0.08100000023841858},{"timestamp":1742398260000,"open":52.044,"high":52.074,"low":52.044,"close":52.064,"volume":0.07919999957084656},{"timestamp":1742398320000,"open":52.084,"high":52.114,"low":52.064,"close":52.094,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":52.114,"high":52.114,"low":52.094,"close":52.094,"volume":0.027300000190734863},{"timestamp":1742398440000,"open":52.094,"high":52.094,"low":52.064,"close":52.064,"volume":0.06599999964237213},{"timestamp":1742398500000,"open":52.084,"high":52.094,"low":52.064,"close":52.084,"volume":0.093299999833107},{"timestamp":1742398560000,"open":52.154,"high":52.174,"low":52.154,"close":52.154,"volume":0.10559999942779541},{"timestamp":1742398620000,"open":52.164,"high":52.164,"low":52.164,"close":52.164,"volume":0.0008999999845400453},{"timestamp":1742398680000,"open":52.164,"high":52.184,"low":52.164,"close":52.174,"volume":0.07919999957084656},{"timestamp":1742398740000,"open":52.174,"high":52.174,"low":52.174,"close":52.174,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":52.194,"high":52.224,"low":52.184,"close":52.224,"volume":0.11460000276565552},{"timestamp":1742398920000,"open":52.234,"high":52.264,"low":52.224,"close":52.224,"volume":0.094200000166893},{"timestamp":1742398980000,"open":52.224,"high":52.224,"low":52.214,"close":52.214,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":52.214,"high":52.214,"low":52.214,"close":52.214,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":52.214,"high":52.214,"low":52.184,"close":52.184,"volume":0.08820000290870667},{"timestamp":1742399160000,"open":52.184,"high":52.184,"low":52.184,"close":52.184,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":52.184,"high":52.224,"low":52.184,"close":52.224,"volume":0.094200000166893},{"timestamp":1742399280000,"open":52.234,"high":52.254,"low":52.234,"close":52.254,"volume":0.08009999990463257},{"timestamp":1742399340000,"open":52.264,"high":52.304,"low":52.244,"close":52.284,"volume":0.1469999998807907},{"timestamp":1742399400000,"open":52.324,"high":52.344,"low":52.304,"close":52.344,"volume":0.0414000004529953},{"timestamp":1742399460000,"open":52.344,"high":52.344,"low":52.334,"close":52.334,"volume":0.1103999987244606},{"timestamp":1742399520000,"open":52.344,"high":52.404,"low":52.324,"close":52.394,"volume":0.10740000009536743},{"timestamp":1742399580000,"open":52.424,"high":52.424,"low":52.394,"close":52.414,"volume":0.04050000011920929},{"timestamp":1742399640000,"open":52.434,"high":52.444,"low":52.414,"close":52.414,"volume":0.10649999976158142},{"timestamp":1742399700000,"open":52.412,"high":52.412,"low":52.324,"close":52.364,"volume":0.1437000036239624},{"timestamp":1742399760000,"open":52.364,"high":52.364,"low":52.324,"close":52.354,"volume":0.09719999879598618},{"timestamp":1742399820000,"open":52.354,"high":52.354,"low":52.284,"close":52.314,"volume":0.12540000677108765},{"timestamp":1742399880000,"open":52.314,"high":52.314,"low":52.284,"close":52.284,"volume":0.10140000283718109},{"timestamp":1742399940000,"open":52.314,"high":52.314,"low":52.314,"close":52.314,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":52.324,"high":52.324,"low":52.284,"close":52.284,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":52.284,"high":52.284,"low":52.284,"close":52.284,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":52.334,"high":52.334,"low":52.334,"close":52.334,"volume":0.06689999997615814},{"timestamp":1742400180000,"open":52.354,"high":52.364,"low":52.354,"close":52.354,"volume":0.06689999997615814},{"timestamp":1742400300000,"open":52.354,"high":52.354,"low":52.354,"close":52.354,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":52.364,"high":52.364,"low":52.354,"close":52.354,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":52.374,"high":52.384,"low":52.374,"close":52.384,"volume":0.014100000262260437},{"timestamp":1742400540000,"open":52.394,"high":52.394,"low":52.344,"close":52.354,"volume":0.22020000219345093},{"timestamp":1742400600000,"open":52.354,"high":52.384,"low":52.344,"close":52.344,"volume":0.07919999957084656},{"timestamp":1742400720000,"open":52.344,"high":52.354,"low":52.344,"close":52.344,"volume":0.06599999964237213},{"timestamp":1742400780000,"open":52.344,"high":52.344,"low":52.284,"close":52.284,"volume":0.04859999939799309},{"timestamp":1742400840000,"open":52.294,"high":52.294,"low":52.274,"close":52.274,"volume":0.05849999934434891},{"timestamp":1742400900000,"open":52.274,"high":52.314,"low":52.274,"close":52.314,"volume":0.15839999914169312},{"timestamp":1742400960000,"open":52.314,"high":52.314,"low":52.314,"close":52.314,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":52.314,"high":52.314,"low":52.294,"close":52.294,"volume":0.10140000283718109},{"timestamp":1742401080000,"open":52.294,"high":52.334,"low":52.294,"close":52.314,"volume":0.13199999928474426},{"timestamp":1742401140000,"open":52.314,"high":52.354,"low":52.314,"close":52.354,"volume":0.08009999990463257},{"timestamp":1742401200000,"open":52.354,"high":52.354,"low":52.314,"close":52.354,"volume":0.07590000331401825},{"timestamp":1742401260000,"open":52.354,"high":52.364,"low":52.324,"close":52.324,"volume":0.06599999964237213},{"timestamp":1742401320000,"open":52.324,"high":52.354,"low":52.324,"close":52.324,"volume":0.10559999942779541},{"timestamp":1742401380000,"open":52.344,"high":52.354,"low":52.344,"close":52.354,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":52.324,"high":52.324,"low":52.284,"close":52.284,"volume":0.1542000025510788},{"timestamp":1742401500000,"open":52.314,"high":52.314,"low":52.284,"close":52.284,"volume":0.08910000324249268},{"timestamp":1742401560000,"open":52.284,"high":52.304,"low":52.284,"close":52.304,"volume":0.053700000047683716},{"timestamp":1742401620000,"open":52.304,"high":52.314,"low":52.284,"close":52.314,"volume":0.027300000190734863},{"timestamp":1742401680000,"open":52.314,"high":52.314,"low":52.284,"close":52.284,"volume":0.03539999946951866},{"timestamp":1742401740000,"open":52.284,"high":52.314,"low":52.284,"close":52.314,"volume":0.053700000047683716},{"timestamp":1742401800000,"open":52.324,"high":52.334,"low":52.324,"close":52.334,"volume":0.014100000262260437},{"timestamp":1742401860000,"open":52.284,"high":52.294,"low":52.284,"close":52.284,"volume":0.1451999992132187},{"timestamp":1742401920000,"open":52.294,"high":52.294,"low":52.294,"close":52.294,"volume":0.0008999999845400453},{"timestamp":1742401980000,"open":52.294,"high":52.294,"low":52.294,"close":52.294,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":52.294,"high":52.294,"low":52.274,"close":52.274,"volume":0.11969999969005585},{"timestamp":1742402100000,"open":52.284,"high":52.314,"low":52.284,"close":52.304,"volume":0.027300000190734863},{"timestamp":1742402160000,"open":52.304,"high":52.304,"low":52.294,"close":52.294,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":52.294,"high":52.304,"low":52.274,"close":52.294,"volume":0.16740000247955322},{"timestamp":1742402280000,"open":52.294,"high":52.304,"low":52.294,"close":52.304,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":52.324,"high":52.344,"low":52.314,"close":52.344,"volume":0.04050000011920929},{"timestamp":1742402400000,"open":52.344,"high":52.344,"low":52.314,"close":52.314,"volume":0.04859999939799309},{"timestamp":1742402520000,"open":52.324,"high":52.344,"low":52.324,"close":52.344,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":52.334,"high":52.374,"low":52.334,"close":52.374,"volume":0.07919999957084656},{"timestamp":1742402640000,"open":52.384,"high":52.404,"low":52.384,"close":52.384,"volume":0.027300000190734863},{"timestamp":1742402700000,"open":52.374,"high":52.374,"low":52.354,"close":52.354,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":52.354,"high":52.354,"low":52.354,"close":52.354,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":52.354,"high":52.354,"low":52.354,"close":52.354,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":52.364,"high":52.364,"low":52.334,"close":52.334,"volume":0.05460000038146973},{"timestamp":1742402940000,"open":52.354,"high":52.354,"low":52.334,"close":52.334,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":52.354,"high":52.394,"low":52.354,"close":52.394,"volume":0.11879999935626984},{"timestamp":1742403060000,"open":52.374,"high":52.384,"low":52.374,"close":52.374,"volume":0.053700000047683716},{"timestamp":1742403120000,"open":52.354,"high":52.374,"low":52.354,"close":52.374,"volume":0.053700000047683716},{"timestamp":1742403180000,"open":52.374,"high":52.394,"low":52.374,"close":52.394,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":52.404,"high":52.404,"low":52.394,"close":52.394,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":52.414,"high":52.434,"low":52.414,"close":52.434,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":52.434,"high":52.434,"low":52.354,"close":52.354,"volume":0.14159999787807465},{"timestamp":1742403480000,"open":52.384,"high":52.414,"low":52.384,"close":52.404,"volume":0.053700000047683716},{"timestamp":1742403540000,"open":52.414,"high":52.414,"low":52.414,"close":52.414,"volume":0.0008999999845400453},{"timestamp":1742403600000,"open":52.414,"high":52.414,"low":52.404,"close":52.414,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":52.414,"high":52.414,"low":52.394,"close":52.394,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":52.414,"high":52.424,"low":52.344,"close":52.344,"volume":0.2565000057220459},{"timestamp":1742403780000,"open":52.344,"high":52.374,"low":52.314,"close":52.374,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":52.374,"high":52.394,"low":52.374,"close":52.394,"volume":0.06689999997615814},{"timestamp":1742403900000,"open":52.394,"high":52.434,"low":52.394,"close":52.424,"volume":0.13050000369548798},{"timestamp":1742403960000,"open":52.424,"high":52.444,"low":52.394,"close":52.444,"volume":0.11729999631643295},{"timestamp":1742404020000,"open":52.424,"high":52.424,"low":52.424,"close":52.424,"volume":0.09239999949932098},{"timestamp":1742404080000,"open":52.424,"high":52.424,"low":52.394,"close":52.394,"volume":0.07919999957084656},{"timestamp":1742404140000,"open":52.394,"high":52.394,"low":52.384,"close":52.384,"volume":0.07919999957084656},{"timestamp":1742404260000,"open":52.394,"high":52.394,"low":52.374,"close":52.374,"volume":0.07919999957084656},{"timestamp":1742404320000,"open":52.374,"high":52.374,"low":52.334,"close":52.334,"volume":0.08399999886751175},{"timestamp":1742404380000,"open":52.354,"high":52.354,"low":52.334,"close":52.334,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":52.334,"high":52.334,"low":52.244,"close":52.314,"volume":0.13199999928474426},{"timestamp":1742404500000,"open":52.344,"high":52.364,"low":52.334,"close":52.354,"volume":0.07769999653100967},{"timestamp":1742404560000,"open":52.334,"high":52.354,"low":52.334,"close":52.354,"volume":0.028200000524520874},{"timestamp":1742404620000,"open":52.384,"high":52.434,"low":52.384,"close":52.394,"volume":0.06689999997615814},{"timestamp":1742404680000,"open":52.404,"high":52.404,"low":52.404,"close":52.404,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":52.384,"high":52.384,"low":52.374,"close":52.384,"volume":0.07500000298023224},{"timestamp":1742404800000,"open":52.384,"high":52.384,"low":52.384,"close":52.384,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":52.354,"high":52.354,"low":52.354,"close":52.354,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":52.374,"high":52.404,"low":52.354,"close":52.404,"volume":0.08100000023841858},{"timestamp":1742404980000,"open":52.404,"high":52.404,"low":52.404,"close":52.404,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":52.404,"high":52.404,"low":52.354,"close":52.354,"volume":0.10559999942779541},{"timestamp":1742405100000,"open":52.354,"high":52.354,"low":52.254,"close":52.254,"volume":0.11460000276565552},{"timestamp":1742405160000,"open":52.254,"high":52.344,"low":52.224,"close":52.334,"volume":0.147599995136261},{"timestamp":1742405220000,"open":52.344,"high":52.374,"low":52.334,"close":52.374,"volume":0.10740000009536743},{"timestamp":1742405280000,"open":52.364,"high":52.364,"low":52.364,"close":52.364,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":52.364,"high":52.364,"low":52.324,"close":52.334,"volume":0.10559999942779541},{"timestamp":1742405400000,"open":52.344,"high":52.344,"low":52.324,"close":52.324,"volume":0.10649999976158142},{"timestamp":1742405460000,"open":52.324,"high":52.354,"low":52.304,"close":52.354,"volume":0.09239999949932098},{"timestamp":1742405520000,"open":52.354,"high":52.384,"low":52.234,"close":52.354,"volume":0.10320000350475311},{"timestamp":1742405580000,"open":52.374,"high":52.454,"low":52.374,"close":52.444,"volume":0.12960000336170197},{"timestamp":1742405640000,"open":52.444,"high":52.454,"low":52.374,"close":52.434,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":52.374,"high":52.474,"low":52.374,"close":52.474,"volume":0.08910000324249268},{"timestamp":1742405760000,"open":52.474,"high":52.544,"low":52.374,"close":52.544,"volume":0.094200000166893},{"timestamp":1742405820000,"open":52.544,"high":52.574,"low":52.544,"close":52.574,"volume":0.08009999990463257},{"timestamp":1742405880000,"open":52.584,"high":52.584,"low":52.564,"close":52.584,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":52.544,"high":52.594,"low":52.544,"close":52.544,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":52.544,"high":52.574,"low":52.544,"close":52.574,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":52.574,"high":52.604,"low":52.574,"close":52.604,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":52.604,"high":52.604,"low":52.584,"close":52.584,"volume":0.03539999946951866},{"timestamp":1742406180000,"open":52.584,"high":52.584,"low":52.564,"close":52.564,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":52.554,"high":52.554,"low":52.544,"close":52.544,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":52.544,"high":52.544,"low":52.514,"close":52.514,"volume":0.07500000298023224},{"timestamp":1742406360000,"open":52.514,"high":52.514,"low":52.474,"close":52.474,"volume":0.10140000283718109},{"timestamp":1742406420000,"open":52.474,"high":52.474,"low":52.424,"close":52.424,"volume":0.022199999541044235},{"timestamp":1742406480000,"open":52.464,"high":52.464,"low":52.424,"close":52.424,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":52.414,"high":52.434,"low":52.414,"close":52.434,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":52.454,"high":52.464,"low":52.344,"close":52.344,"volume":0.06270000338554382},{"timestamp":1742406660000,"open":52.344,"high":52.344,"low":52.344,"close":52.344,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":52.344,"high":52.434,"low":52.344,"close":52.434,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":52.434,"high":52.454,"low":52.404,"close":52.424,"volume":0.16019999980926514},{"timestamp":1742406840000,"open":52.454,"high":52.454,"low":52.424,"close":52.454,"volume":0.1460999995470047},{"timestamp":1742406900000,"open":52.444,"high":52.464,"low":52.424,"close":52.434,"volume":0.10559999942779541},{"timestamp":1742406960000,"open":52.464,"high":52.464,"low":52.394,"close":52.454,"volume":0.05460000038146973},{"timestamp":1742407020000,"open":52.474,"high":52.524,"low":52.424,"close":52.494,"volume":0.19380000233650208},{"timestamp":1742407080000,"open":52.424,"high":52.494,"low":52.424,"close":52.494,"volume":0.07919999957084656},{"timestamp":1742407140000,"open":52.49,"high":52.49,"low":52.424,"close":52.474,"volume":0.04859999939799309},{"timestamp":1742407200000,"open":52.442,"high":52.644,"low":52.284,"close":52.594,"volume":0.2703000009059906},{"timestamp":1742407260000,"open":52.634,"high":52.714,"low":52.584,"close":52.584,"volume":0.07680000364780426},{"timestamp":1742407320000,"open":52.584,"high":52.604,"low":52.584,"close":52.604,"volume":0.06689999997615814},{"timestamp":1742407380000,"open":52.594,"high":52.664,"low":52.564,"close":52.664,"volume":0.14790000021457672},{"timestamp":1742407440000,"open":52.664,"high":52.664,"low":52.484,"close":52.584,"volume":0.23520000278949738},{"timestamp":1742407500000,"open":52.484,"high":52.514,"low":52.484,"close":52.514,"volume":0.093299999833107},{"timestamp":1742407560000,"open":52.514,"high":52.514,"low":52.434,"close":52.484,"volume":0.09000000357627869},{"timestamp":1742407620000,"open":52.554,"high":52.614,"low":52.484,"close":52.604,"volume":0.0828000009059906},{"timestamp":1742407680000,"open":52.654,"high":52.654,"low":52.524,"close":52.604,"volume":0.07500000298023224},{"timestamp":1742407740000,"open":52.604,"high":52.624,"low":52.524,"close":52.564,"volume":0.06689999997615814},{"timestamp":1742407800000,"open":52.642,"high":52.654,"low":52.524,"close":52.584,"volume":0.06689999997615814},{"timestamp":1742407860000,"open":52.594,"high":52.714,"low":52.594,"close":52.664,"volume":0.11819999665021896},{"timestamp":1742407920000,"open":52.614,"high":52.674,"low":52.614,"close":52.614,"volume":0.13289999961853027},{"timestamp":1742407980000,"open":52.664,"high":52.684,"low":52.614,"close":52.624,"volume":0.10320000350475311},{"timestamp":1742408040000,"open":52.634,"high":52.644,"low":52.634,"close":52.644,"volume":0.014999999664723873},{"timestamp":1742408100000,"open":52.654,"high":52.724,"low":52.654,"close":52.674,"volume":0.1875},{"timestamp":1742408160000,"open":52.694,"high":52.754,"low":52.694,"close":52.734,"volume":0.05130000039935112},{"timestamp":1742408220000,"open":52.734,"high":52.734,"low":52.684,"close":52.684,"volume":0.0575999990105629},{"timestamp":1742408280000,"open":52.694,"high":52.704,"low":52.674,"close":52.684,"volume":0.08009999990463257},{"timestamp":1742408340000,"open":52.684,"high":52.704,"low":52.644,"close":52.664,"volume":0.12870000302791595},{"timestamp":1742408400000,"open":52.664,"high":52.664,"low":52.624,"close":52.624,"volume":0.12449999898672104},{"timestamp":1742408460000,"open":52.594,"high":52.604,"low":52.594,"close":52.604,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":52.634,"high":52.714,"low":52.624,"close":52.714,"volume":0.1923000067472458},{"timestamp":1742408580000,"open":52.724,"high":52.724,"low":52.594,"close":52.654,"volume":0.13379999995231628},{"timestamp":1742408640000,"open":52.664,"high":52.714,"low":52.594,"close":52.684,"volume":0.18150000274181366},{"timestamp":1742408700000,"open":52.694,"high":52.704,"low":52.694,"close":52.704,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":52.694,"high":52.694,"low":52.634,"close":52.674,"volume":0.19470000267028809},{"timestamp":1742408820000,"open":52.694,"high":52.724,"low":52.674,"close":52.674,"volume":0.09510000050067902},{"timestamp":1742408880000,"open":52.674,"high":52.674,"low":52.584,"close":52.614,"volume":0.17489999532699585},{"timestamp":1742408940000,"open":52.614,"high":52.624,"low":52.614,"close":52.624,"volume":0.07919999957084656},{"timestamp":1742409000000,"open":52.634,"high":52.714,"low":52.624,"close":52.694,"volume":0.12330000102519989},{"timestamp":1742409060000,"open":52.704,"high":52.794,"low":52.704,"close":52.794,"volume":0.13590000569820404},{"timestamp":1742409120000,"open":52.774,"high":52.904,"low":52.774,"close":52.904,"volume":0.21930000185966492},{"timestamp":1742409180000,"open":52.914,"high":52.924,"low":52.744,"close":52.744,"volume":0.2079000025987625},{"timestamp":1742409240000,"open":52.744,"high":52.824,"low":52.554,"close":52.824,"volume":0.133200004696846},{"timestamp":1742409300000,"open":52.864,"high":52.864,"low":52.824,"close":52.864,"volume":0.053700000047683716},{"timestamp":1742409360000,"open":52.864,"high":52.904,"low":52.824,"close":52.824,"volume":0.20640000700950623},{"timestamp":1742409420000,"open":52.854,"high":52.884,"low":52.754,"close":52.874,"volume":0.20250000059604645},{"timestamp":1742409480000,"open":52.874,"high":52.874,"low":52.734,"close":52.784,"volume":0.09809999912977219},{"timestamp":1742409540000,"open":52.784,"high":52.794,"low":52.764,"close":52.774,"volume":0.0908999964594841},{"timestamp":1742409600000,"open":52.774,"high":52.794,"low":52.774,"close":52.794,"volume":0.08910000324249268},{"timestamp":1742409660000,"open":52.774,"high":52.854,"low":52.764,"close":52.844,"volume":0.0828000009059906},{"timestamp":1742409720000,"open":52.844,"high":52.894,"low":52.844,"close":52.864,"volume":0.12870000302791595},{"timestamp":1742409780000,"open":52.884,"high":52.934,"low":52.874,"close":52.934,"volume":0.093299999833107},{"timestamp":1742409840000,"open":52.934,"high":52.974,"low":52.884,"close":52.964,"volume":0.23100000619888306},{"timestamp":1742409900000,"open":52.974,"high":53.014,"low":52.974,"close":53.014,"volume":0.029100000858306885},{"timestamp":1742409960000,"open":53.014,"high":53.014,"low":52.934,"close":52.934,"volume":0.07079999893903732},{"timestamp":1742410020000,"open":52.944,"high":52.944,"low":52.944,"close":52.944,"volume":0.0008999999845400453},{"timestamp":1742410080000,"open":52.934,"high":52.934,"low":52.864,"close":52.934,"volume":0.06599999964237213},{"timestamp":1742410140000,"open":52.934,"high":52.934,"low":52.904,"close":52.904,"volume":0.09809999912977219},{"timestamp":1742410200000,"open":52.924,"high":52.954,"low":52.924,"close":52.934,"volume":0.133200004696846},{"timestamp":1742410260000,"open":52.944,"high":52.984,"low":52.924,"close":52.984,"volume":0.1437000036239624},{"timestamp":1742410320000,"open":53.004,"high":53.114,"low":53.004,"close":53.084,"volume":0.21330000460147858},{"timestamp":1742410380000,"open":53.074,"high":53.194,"low":53.074,"close":53.154,"volume":0.14880000054836273},{"timestamp":1742410440000,"open":53.144,"high":53.154,"low":53.104,"close":53.104,"volume":0.21449999511241913},{"timestamp":1742410500000,"open":53.114,"high":53.184,"low":53.114,"close":53.174,"volume":0.09269999712705612},{"timestamp":1742410560000,"open":53.184,"high":53.194,"low":53.114,"close":53.114,"volume":0.11819999665021896},{"timestamp":1742410620000,"open":53.144,"high":53.154,"low":53.144,"close":53.154,"volume":0.04050000011920929},{"timestamp":1742410680000,"open":53.154,"high":53.154,"low":53.084,"close":53.104,"volume":0.16410000622272491},{"timestamp":1742410740000,"open":53.114,"high":53.144,"low":53.114,"close":53.134,"volume":0.053700000047683716},{"timestamp":1742410800000,"open":53.144,"high":53.194,"low":53.134,"close":53.164,"volume":0.19740000367164612},{"timestamp":1742410860000,"open":53.174,"high":53.174,"low":53.094,"close":53.114,"volume":0.11640000343322754},{"timestamp":1742410920000,"open":53.114,"high":53.134,"low":53.094,"close":53.114,"volume":0.09510000050067902},{"timestamp":1742410980000,"open":53.134,"high":53.134,"low":53.094,"close":53.094,"volume":0.12720000743865967},{"timestamp":1742411040000,"open":53.114,"high":53.134,"low":53.064,"close":53.104,"volume":0.07050000131130219},{"timestamp":1742411100000,"open":53.094,"high":53.184,"low":53.094,"close":53.174,"volume":0.08760000020265579},{"timestamp":1742411160000,"open":53.174,"high":53.184,"low":53.104,"close":53.174,"volume":0.08160000294446945},{"timestamp":1742411220000,"open":53.174,"high":53.224,"low":53.144,"close":53.224,"volume":0.10499999672174454},{"timestamp":1742411280000,"open":53.224,"high":53.304,"low":53.224,"close":53.284,"volume":0.08460000157356262},{"timestamp":1742411340000,"open":53.324,"high":53.334,"low":53.294,"close":53.334,"volume":0.08009999990463257},{"timestamp":1742411400000,"open":53.354,"high":53.404,"low":53.294,"close":53.324,"volume":0.17190000414848328},{"timestamp":1742411460000,"open":53.324,"high":53.384,"low":53.294,"close":53.324,"volume":0.19470000267028809},{"timestamp":1742411520000,"open":53.324,"high":53.324,"low":53.194,"close":53.254,"volume":0.08489999920129776},{"timestamp":1742411580000,"open":53.254,"high":53.254,"low":53.224,"close":53.224,"volume":0.07590000331401825},{"timestamp":1742411640000,"open":53.204,"high":53.264,"low":53.194,"close":53.204,"volume":0.15929999947547913},{"timestamp":1742411700000,"open":53.214,"high":53.234,"low":53.214,"close":53.234,"volume":0.03959999978542328},{"timestamp":1742411760000,"open":53.244,"high":53.254,"low":53.124,"close":53.124,"volume":0.24899999797344208},{"timestamp":1742411820000,"open":53.124,"high":53.144,"low":53.104,"close":53.134,"volume":0.07500000298023224},{"timestamp":1742411880000,"open":53.134,"high":53.134,"low":52.864,"close":52.924,"volume":0.17309999465942383},{"timestamp":1742411940000,"open":53.044,"high":53.104,"low":53.044,"close":53.074,"volume":0.18000000715255737},{"timestamp":1742412000000,"open":53.094,"high":53.094,"low":52.954,"close":52.954,"volume":0.17309999465942383},{"timestamp":1742412060000,"open":52.954,"high":53.014,"low":52.924,"close":52.954,"volume":0.16290000081062317},{"timestamp":1742412120000,"open":52.964,"high":52.994,"low":52.954,"close":52.954,"volume":0.11129999905824661},{"timestamp":1742412180000,"open":52.954,"high":52.954,"low":52.904,"close":52.904,"volume":0.07500000298023224},{"timestamp":1742412240000,"open":52.904,"high":52.924,"low":52.894,"close":52.914,"volume":0.06780000030994415},{"timestamp":1742412300000,"open":52.914,"high":52.914,"low":52.854,"close":52.874,"volume":0.1632000058889389},{"timestamp":1742412360000,"open":52.874,"high":52.874,"low":52.794,"close":52.814,"volume":0.1023000031709671},{"timestamp":1742412420000,"open":52.814,"high":52.814,"low":52.634,"close":52.654,"volume":0.26429998874664307},{"timestamp":1742412480000,"open":52.664,"high":52.724,"low":52.634,"close":52.634,"volume":0.21119999885559082},{"timestamp":1742412540000,"open":52.594,"high":52.674,"low":52.594,"close":52.664,"volume":0.09179999679327011},{"timestamp":1742412600000,"open":52.664,"high":52.724,"low":52.634,"close":52.714,"volume":0.10350000113248825},{"timestamp":1742412660000,"open":52.754,"high":52.78,"low":52.644,"close":52.714,"volume":0.2337000072002411},{"timestamp":1742412720000,"open":52.734,"high":52.804,"low":52.644,"close":52.764,"volume":0.1356000006198883},{"timestamp":1742412780000,"open":52.764,"high":52.804,"low":52.744,"close":52.774,"volume":0.17249999940395355},{"timestamp":1742412840000,"open":52.804,"high":52.814,"low":52.664,"close":52.684,"volume":0.27630001306533813},{"timestamp":1742412900000,"open":52.714,"high":52.734,"low":52.544,"close":52.644,"volume":0.27090001106262207},{"timestamp":1742412960000,"open":52.644,"high":52.754,"low":52.634,"close":52.754,"volume":0.13920000195503235},{"timestamp":1742413020000,"open":52.764,"high":52.794,"low":52.764,"close":52.774,"volume":0.20730000734329224},{"timestamp":1742413080000,"open":52.804,"high":52.844,"low":52.774,"close":52.814,"volume":0.17190000414848328},{"timestamp":1742413140000,"open":52.814,"high":52.814,"low":52.794,"close":52.794,"volume":0.147599995136261},{"timestamp":1742413200000,"open":52.794,"high":52.864,"low":52.714,"close":52.824,"volume":0.29159998893737793},{"timestamp":1742413260000,"open":52.834,"high":52.864,"low":52.834,"close":52.854,"volume":0.14790000021457672},{"timestamp":1742413320000,"open":52.844,"high":52.844,"low":52.694,"close":52.754,"volume":0.38190001249313354},{"timestamp":1742413380000,"open":52.734,"high":52.744,"low":52.694,"close":52.704,"volume":0.24899999797344208},{"timestamp":1742413440000,"open":52.704,"high":52.784,"low":52.704,"close":52.784,"volume":0.2784000039100647},{"timestamp":1742413500000,"open":52.784,"high":52.854,"low":52.784,"close":52.844,"volume":0.36239999532699585},{"timestamp":1742413560000,"open":52.844,"high":52.844,"low":52.804,"close":52.814,"volume":0.30869999527931213},{"timestamp":1742413620000,"open":52.814,"high":52.864,"low":52.804,"close":52.864,"volume":0.303600013256073},{"timestamp":1742413680000,"open":52.864,"high":52.874,"low":52.794,"close":52.874,"volume":0.3959999978542328},{"timestamp":1742413740000,"open":52.874,"high":52.874,"low":52.794,"close":52.814,"volume":0.31949999928474426},{"timestamp":1742413800000,"open":52.814,"high":52.814,"low":52.694,"close":52.694,"volume":0.5315999984741211},{"timestamp":1742413860000,"open":52.694,"high":52.714,"low":52.514,"close":52.714,"volume":0.243599995970726},{"timestamp":1742413920000,"open":52.714,"high":52.764,"low":52.674,"close":52.724,"volume":0.296099990606308},{"timestamp":1742413980000,"open":52.724,"high":52.814,"low":52.724,"close":52.804,"volume":0.20640000700950623},{"timestamp":1742414040000,"open":52.814,"high":52.864,"low":52.794,"close":52.814,"volume":0.30329999327659607},{"timestamp":1742414100000,"open":52.844,"high":52.844,"low":52.744,"close":52.774,"volume":0.3264000117778778},{"timestamp":1742414160000,"open":52.774,"high":52.834,"low":52.724,"close":52.824,"volume":0.2379000037908554},{"timestamp":1742414220000,"open":52.864,"high":52.894,"low":52.804,"close":52.834,"volume":0.34439998865127563},{"timestamp":1742414280000,"open":52.834,"high":52.864,"low":52.804,"close":52.844,"volume":0.3249000012874603},{"timestamp":1742414340000,"open":52.844,"high":52.844,"low":52.674,"close":52.754,"volume":0.5648999810218811}]