[{"timestamp":1742391000000,"open":51.871,"high":52.121,"low":51.87,"close":52.06,"volume":0.3465000092983246},{"timestamp":1742391060000,"open":52.041,"high":52.1,"low":52.041,"close":52.1,"volume":0.07919999957084656},{"timestamp":1742391120000,"open":52.07,"high":52.25,"low":52.07,"close":52.19,"volume":0.10649999976158142},{"timestamp":1742391180000,"open":52.2,"high":52.481,"low":52.2,"close":52.481,"volume":0.04050000011920929},{"timestamp":1742391240000,"open":52.37,"high":52.661,"low":52.32,"close":52.661,"volume":0.08190000057220459},{"timestamp":1742391300000,"open":52.37,"high":52.621,"low":52.34,"close":52.47,"volume":0.16019999980926514},{"timestamp":1742391360000,"open":52.501,"high":52.64,"low":52.5,"close":52.5,"volume":0.1460999995470047},{"timestamp":1742391420000,"open":52.51,"high":52.541,"low":52.34,"close":52.541,"volume":0.18479999899864197},{"timestamp":1742391480000,"open":52.541,"high":52.541,"low":52.33,"close":52.33,"volume":0.11879999935626984},{"timestamp":1742391540000,"open":52.33,"high":52.54,"low":52.33,"close":52.54,"volume":0.09239999949932098},{"timestamp":1742391600000,"open":52.461,"high":52.8,"low":52.41,"close":52.43,"volume":0.09239999949932098},{"timestamp":1742391660000,"open":52.491,"high":52.581,"low":52.43,"close":52.511,"volume":0.15839999914169312},{"timestamp":1742391720000,"open":52.58,"high":52.591,"low":52.45,"close":52.451,"volume":0.11969999969005585},{"timestamp":1742391780000,"open":52.59,"high":52.59,"low":52.45,"close":52.45,"volume":0.10649999976158142},{"timestamp":1742391840000,"open":52.451,"high":52.581,"low":52.45,"close":52.451,"volume":0.11879999935626984},{"timestamp":1742391900000,"open":52.58,"high":52.581,"low":52.42,"close":52.421,"volume":0.08009999990463257},{"timestamp":1742391960000,"open":52.341,"high":52.341,"low":52.34,"close":52.34,"volume":0.10559999942779541},{"timestamp":1742392020000,"open":52.441,"high":52.441,"low":52.27,"close":52.27,"volume":0.08009999990463257},{"timestamp":1742392080000,"open":52.271,"high":52.271,"low":52.2,"close":52.211,"volume":0.052799999713897705},{"timestamp":1742392140000,"open":52.2,"high":52.351,"low":52.2,"close":52.2,"volume":0.13379999995231628},{"timestamp":1742392200000,"open":52.31,"high":52.48,"low":52.2,"close":52.431,"volume":0.13379999995231628},{"timestamp":1742392260000,"open":52.491,"high":52.491,"low":52.491,"close":52.491,"volume":0.014100000262260437},{"timestamp":1742392320000,"open":52.471,"high":52.471,"low":52.471,"close":52.471,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":52.47,"high":52.47,"low":52.38,"close":52.441,"volume":0.07919999957084656},{"timestamp":1742392440000,"open":52.411,"high":52.411,"low":52.4,"close":52.4,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":52.381,"high":52.52,"low":52.381,"close":52.52,"volume":0.053700000047683716},{"timestamp":1742392560000,"open":52.59,"high":52.671,"low":52.59,"close":52.631,"volume":0.0414000004529953},{"timestamp":1742392620000,"open":52.63,"high":52.651,"low":52.63,"close":52.651,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":52.66,"high":52.741,"low":52.641,"close":52.651,"volume":0.11010000109672546},{"timestamp":1742392740000,"open":52.641,"high":52.73,"low":52.64,"close":52.64,"volume":0.12060000002384186},{"timestamp":1742392800000,"open":52.68,"high":52.68,"low":52.68,"close":52.68,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":52.641,"high":52.641,"low":52.641,"close":52.641,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":52.68,"high":52.68,"low":52.64,"close":52.64,"volume":0.053700000047683716},{"timestamp":1742393040000,"open":52.621,"high":52.621,"low":52.621,"close":52.621,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":52.621,"high":52.621,"low":52.62,"close":52.62,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":52.61,"high":52.621,"low":52.61,"close":52.621,"volume":0.04859999939799309},{"timestamp":1742393220000,"open":52.621,"high":52.66,"low":52.571,"close":52.571,"volume":0.1428000032901764},{"timestamp":1742393280000,"open":52.571,"high":52.581,"low":52.551,"close":52.58,"volume":0.04050000011920929},{"timestamp":1742393340000,"open":52.611,"high":52.691,"low":52.58,"close":52.691,"volume":0.13379999995231628},{"timestamp":1742393400000,"open":52.691,"high":52.701,"low":52.69,"close":52.701,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":52.691,"high":52.731,"low":52.691,"close":52.731,"volume":0.06689999997615814},{"timestamp":1742393520000,"open":52.73,"high":52.731,"low":52.73,"close":52.731,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":52.731,"high":52.731,"low":52.65,"close":52.65,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":52.651,"high":52.651,"low":52.65,"close":52.651,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":52.65,"high":52.65,"low":52.65,"close":52.65,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":52.65,"high":52.751,"low":52.65,"close":52.75,"volume":0.053700000047683716},{"timestamp":1742393880000,"open":52.711,"high":52.741,"low":52.711,"close":52.741,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":52.75,"high":52.75,"low":52.75,"close":52.75,"volume":0.0008999999845400453},{"timestamp":1742394000000,"open":52.75,"high":52.75,"low":52.65,"close":52.711,"volume":0.23010000586509705},{"timestamp":1742394060000,"open":52.741,"high":52.771,"low":52.711,"close":52.711,"volume":0.06599999964237213},{"timestamp":1742394120000,"open":52.741,"high":52.741,"low":52.65,"close":52.65,"volume":0.03629999980330467},{"timestamp":1742394180000,"open":52.651,"high":52.781,"low":52.65,"close":52.781,"volume":0.07919999957084656},{"timestamp":1742394240000,"open":52.811,"high":52.821,"low":52.811,"close":52.821,"volume":0.04050000011920929},{"timestamp":1742394300000,"open":52.82,"high":52.821,"low":52.65,"close":52.651,"volume":0.08820000290870667},{"timestamp":1742394360000,"open":52.791,"high":52.791,"low":52.79,"close":52.79,"volume":0.053700000047683716},{"timestamp":1742394420000,"open":52.791,"high":52.871,"low":52.791,"close":52.87,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":52.891,"high":52.921,"low":52.871,"close":52.871,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":52.87,"high":52.87,"low":52.75,"close":52.75,"volume":0.10559999942779541},{"timestamp":1742394660000,"open":52.791,"high":52.82,"low":52.79,"close":52.82,"volume":0.0414000004529953},{"timestamp":1742394720000,"open":52.811,"high":52.811,"low":52.81,"close":52.81,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":52.81,"high":52.811,"low":52.79,"close":52.791,"volume":0.04439999908208847},{"timestamp":1742394840000,"open":52.791,"high":52.801,"low":52.791,"close":52.801,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":52.81,"high":52.83,"low":52.671,"close":52.71,"volume":0.1451999992132187},{"timestamp":1742394960000,"open":52.71,"high":52.71,"low":52.71,"close":52.71,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":52.671,"high":52.671,"low":52.66,"close":52.66,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":52.67,"high":52.681,"low":52.67,"close":52.67,"volume":0.07919999957084656},{"timestamp":1742395140000,"open":52.69,"high":52.741,"low":52.69,"close":52.71,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":52.691,"high":52.691,"low":52.691,"close":52.691,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":52.69,"high":52.69,"low":52.67,"close":52.67,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":52.731,"high":52.731,"low":52.68,"close":52.73,"volume":0.06689999997615814},{"timestamp":1742395380000,"open":52.71,"high":52.71,"low":52.681,"close":52.681,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":52.681,"high":52.681,"low":52.68,"close":52.68,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":52.74,"high":52.77,"low":52.74,"close":52.74,"volume":0.053700000047683716},{"timestamp":1742395560000,"open":52.741,"high":52.82,"low":52.741,"close":52.801,"volume":0.08009999990463257},{"timestamp":1742395620000,"open":52.8,"high":52.851,"low":52.8,"close":52.851,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":52.891,"high":52.93,"low":52.79,"close":52.791,"volume":0.07919999957084656},{"timestamp":1742395740000,"open":52.841,"high":52.841,"low":52.79,"close":52.79,"volume":0.10559999942779541},{"timestamp":1742395800000,"open":52.79,"high":52.79,"low":52.79,"close":52.79,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":52.791,"high":52.911,"low":52.791,"close":52.91,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":52.91,"high":52.921,"low":52.79,"close":52.79,"volume":0.11879999935626984},{"timestamp":1742395980000,"open":52.79,"high":52.791,"low":52.79,"close":52.791,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":52.79,"high":52.81,"low":52.79,"close":52.81,"volume":0.093299999833107},{"timestamp":1742396100000,"open":52.811,"high":52.86,"low":52.79,"close":52.86,"volume":0.07919999957084656},{"timestamp":1742396160000,"open":52.871,"high":52.901,"low":52.85,"close":52.851,"volume":0.06360000371932983},{"timestamp":1742396220000,"open":52.85,"high":52.85,"low":52.79,"close":52.79,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":52.79,"high":52.871,"low":52.79,"close":52.841,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":52.841,"high":52.861,"low":52.841,"close":52.861,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":52.861,"high":52.901,"low":52.86,"close":52.9,"volume":0.07500000298023224},{"timestamp":1742396460000,"open":52.861,"high":52.951,"low":52.861,"close":52.911,"volume":0.08009999990463257},{"timestamp":1742396520000,"open":52.911,"high":52.911,"low":52.911,"close":52.911,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":52.911,"high":52.94,"low":52.91,"close":52.91,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":52.91,"high":52.921,"low":52.891,"close":52.891,"volume":0.07500000298023224},{"timestamp":1742396700000,"open":52.921,"high":52.921,"low":52.89,"close":52.89,"volume":0.10559999942779541},{"timestamp":1742396760000,"open":52.89,"high":52.95,"low":52.89,"close":52.891,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":52.89,"high":52.971,"low":52.89,"close":52.97,"volume":0.027300000190734863},{"timestamp":1742396880000,"open":52.97,"high":52.97,"low":52.97,"close":52.97,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":52.97,"high":53.021,"low":52.97,"close":52.971,"volume":0.14190000295639038},{"timestamp":1742397000000,"open":52.981,"high":52.981,"low":52.891,"close":52.891,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":52.891,"high":52.891,"low":52.891,"close":52.891,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":52.891,"high":52.891,"low":52.871,"close":52.871,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":52.87,"high":52.871,"low":52.87,"close":52.871,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":52.871,"high":52.871,"low":52.871,"close":52.871,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":52.86,"high":52.861,"low":52.86,"close":52.86,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":52.86,"high":52.861,"low":52.86,"close":52.861,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":52.86,"high":52.86,"low":52.81,"close":52.81,"volume":0.09719999879598618},{"timestamp":1742397480000,"open":52.811,"high":52.811,"low":52.78,"close":52.781,"volume":0.11460000276565552},{"timestamp":1742397540000,"open":52.781,"high":52.781,"low":52.76,"close":52.76,"volume":0.06599999964237213},{"timestamp":1742397600000,"open":52.74,"high":52.74,"low":52.74,"close":52.74,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":52.8,"high":52.82,"low":52.781,"close":52.82,"volume":0.08009999990463257},{"timestamp":1742397780000,"open":52.861,"high":52.861,"low":52.821,"close":52.86,"volume":0.04050000011920929},{"timestamp":1742397840000,"open":52.871,"high":52.871,"low":52.78,"close":52.831,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":52.81,"high":52.831,"low":52.81,"close":52.831,"volume":0.07919999957084656},{"timestamp":1742397960000,"open":52.831,"high":52.831,"low":52.82,"close":52.82,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":52.821,"high":52.891,"low":52.821,"close":52.861,"volume":0.10559999942779541},{"timestamp":1742398080000,"open":52.86,"high":52.87,"low":52.86,"close":52.87,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":52.93,"high":52.93,"low":52.88,"close":52.88,"volume":0.053700000047683716},{"timestamp":1742398200000,"open":52.881,"high":52.881,"low":52.881,"close":52.881,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":52.881,"high":52.92,"low":52.86,"close":52.92,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":52.94,"high":52.98,"low":52.92,"close":52.921,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":53.02,"high":53.021,"low":52.92,"close":53.021,"volume":0.10649999976158142},{"timestamp":1742398440000,"open":52.93,"high":52.96,"low":52.86,"close":52.86,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":52.94,"high":52.981,"low":52.94,"close":52.941,"volume":0.11879999935626984},{"timestamp":1742398560000,"open":52.88,"high":52.881,"low":52.86,"close":52.86,"volume":0.1451999992132187},{"timestamp":1742398620000,"open":52.861,"high":52.861,"low":52.84,"close":52.841,"volume":0.09239999949932098},{"timestamp":1742398680000,"open":52.75,"high":52.791,"low":52.75,"close":52.791,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":52.791,"high":52.791,"low":52.75,"close":52.751,"volume":0.07500000298023224},{"timestamp":1742398800000,"open":52.751,"high":52.781,"low":52.75,"close":52.75,"volume":0.03539999946951866},{"timestamp":1742398860000,"open":52.75,"high":52.83,"low":52.75,"close":52.751,"volume":0.13199999928474426},{"timestamp":1742398920000,"open":52.761,"high":52.761,"low":52.761,"close":52.761,"volume":0.0008999999845400453},{"timestamp":1742398980000,"open":52.751,"high":52.85,"low":52.751,"close":52.751,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":52.751,"high":52.821,"low":52.751,"close":52.821,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":52.87,"high":52.91,"low":52.781,"close":52.88,"volume":0.09239999949932098},{"timestamp":1742399160000,"open":52.871,"high":52.871,"low":52.831,"close":52.831,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":52.871,"high":52.931,"low":52.871,"close":52.93,"volume":0.13289999961853027},{"timestamp":1742399280000,"open":52.95,"high":52.95,"low":52.93,"close":52.93,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":52.931,"high":52.931,"low":52.92,"close":52.92,"volume":0.04859999939799309},{"timestamp":1742399400000,"open":52.93,"high":52.93,"low":52.861,"close":52.871,"volume":0.06599999964237213},{"timestamp":1742399460000,"open":52.81,"high":52.861,"low":52.81,"close":52.811,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":52.84,"high":52.84,"low":52.84,"close":52.84,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":52.861,"high":52.941,"low":52.86,"close":52.86,"volume":0.17339999973773956},{"timestamp":1742399700000,"open":52.87,"high":52.871,"low":52.87,"close":52.87,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":52.87,"high":52.87,"low":52.74,"close":52.74,"volume":0.07079999893903732},{"timestamp":1742399820000,"open":52.73,"high":52.85,"low":52.73,"close":52.85,"volume":0.06599999964237213},{"timestamp":1742399880000,"open":52.86,"high":52.87,"low":52.84,"close":52.84,"volume":0.053700000047683716},{"timestamp":1742399940000,"open":52.851,"high":52.921,"low":52.73,"close":52.92,"volume":0.10559999942779541},{"timestamp":1742400000000,"open":52.93,"high":52.94,"low":52.91,"close":52.911,"volume":0.11879999935626984},{"timestamp":1742400060000,"open":52.921,"high":52.931,"low":52.911,"close":52.911,"volume":0.09239999949932098},{"timestamp":1742400120000,"open":52.911,"high":52.93,"low":52.75,"close":52.93,"volume":0.09239999949932098},{"timestamp":1742400180000,"open":52.92,"high":52.941,"low":52.92,"close":52.92,"volume":0.17159999907016754},{"timestamp":1742400240000,"open":52.921,"high":52.921,"low":52.92,"close":52.92,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":52.921,"high":52.921,"low":52.921,"close":52.921,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":52.94,"high":52.961,"low":52.94,"close":52.961,"volume":0.027300000190734863},{"timestamp":1742400420000,"open":52.961,"high":52.961,"low":52.941,"close":52.941,"volume":0.061799999326467514},{"timestamp":1742400480000,"open":52.96,"high":52.96,"low":52.951,"close":52.951,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":52.971,"high":52.971,"low":52.95,"close":52.97,"volume":0.09239999949932098},{"timestamp":1742400600000,"open":52.971,"high":53.011,"low":52.971,"close":53.01,"volume":0.04320000112056732},{"timestamp":1742400660000,"open":52.99,"high":52.99,"low":52.951,"close":52.951,"volume":0.08820000290870667},{"timestamp":1742400720000,"open":52.941,"high":52.951,"low":52.941,"close":52.941,"volume":0.053700000047683716},{"timestamp":1742400780000,"open":52.941,"high":52.941,"low":52.941,"close":52.941,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":52.93,"high":52.941,"low":52.93,"close":52.931,"volume":0.053700000047683716},{"timestamp":1742400900000,"open":52.92,"high":52.93,"low":52.92,"close":52.921,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":52.92,"high":52.92,"low":52.91,"close":52.91,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":52.891,"high":52.891,"low":52.87,"close":52.88,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":52.891,"high":52.911,"low":52.891,"close":52.891,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":52.89,"high":52.941,"low":52.89,"close":52.93,"volume":0.11969999969005585},{"timestamp":1742401200000,"open":52.93,"high":52.94,"low":52.93,"close":52.94,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":52.931,"high":52.951,"low":52.931,"close":52.951,"volume":0.027300000190734863},{"timestamp":1742401380000,"open":52.97,"high":52.97,"low":52.92,"close":52.93,"volume":0.18569999933242798},{"timestamp":1742401440000,"open":52.931,"high":52.931,"low":52.93,"close":52.93,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":52.86,"high":52.901,"low":52.86,"close":52.901,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":52.891,"high":52.91,"low":52.89,"close":52.91,"volume":0.10559999942779541},{"timestamp":1742401620000,"open":52.881,"high":52.93,"low":52.881,"close":52.93,"volume":0.10649999976158142},{"timestamp":1742401680000,"open":52.92,"high":52.92,"low":52.91,"close":52.91,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":52.921,"high":52.95,"low":52.911,"close":52.95,"volume":0.11879999935626984},{"timestamp":1742401800000,"open":52.951,"high":52.971,"low":52.951,"close":52.96,"volume":0.07500000298023224},{"timestamp":1742401860000,"open":52.93,"high":52.93,"low":52.86,"close":52.86,"volume":0.08820000290870667},{"timestamp":1742401920000,"open":52.861,"high":52.861,"low":52.751,"close":52.751,"volume":0.11879999935626984},{"timestamp":1742401980000,"open":52.83,"high":52.871,"low":52.821,"close":52.86,"volume":0.08910000324249268},{"timestamp":1742402040000,"open":52.86,"high":52.941,"low":52.86,"close":52.931,"volume":0.17159999907016754},{"timestamp":1742402100000,"open":52.94,"high":52.971,"low":52.94,"close":52.971,"volume":0.07919999957084656},{"timestamp":1742402160000,"open":52.971,"high":52.971,"low":52.931,"close":52.951,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":52.971,"high":52.971,"low":52.931,"close":52.931,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":52.94,"high":52.94,"low":52.94,"close":52.94,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":52.941,"high":52.941,"low":52.941,"close":52.941,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":52.96,"high":52.96,"low":52.95,"close":52.96,"volume":0.028200000524520874},{"timestamp":1742402460000,"open":52.971,"high":52.971,"low":52.96,"close":52.96,"volume":0.027300000190734863},{"timestamp":1742402520000,"open":52.97,"high":52.981,"low":52.97,"close":52.981,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":52.97,"high":52.991,"low":52.96,"close":52.961,"volume":0.1542000025510788},{"timestamp":1742402640000,"open":52.961,"high":52.961,"low":52.94,"close":52.94,"volume":0.15839999914169312},{"timestamp":1742402700000,"open":52.941,"high":52.941,"low":52.86,"close":52.911,"volume":0.10559999942779541},{"timestamp":1742402760000,"open":52.921,"high":52.941,"low":52.86,"close":52.941,"volume":0.06689999997615814},{"timestamp":1742402820000,"open":52.941,"high":52.961,"low":52.861,"close":52.89,"volume":0.1979999989271164},{"timestamp":1742402880000,"open":52.891,"high":52.891,"low":52.84,"close":52.88,"volume":0.10559999942779541},{"timestamp":1742402940000,"open":52.88,"high":52.88,"low":52.761,"close":52.771,"volume":0.15839999914169312},{"timestamp":1742403000000,"open":52.771,"high":52.83,"low":52.771,"close":52.81,"volume":0.06689999997615814},{"timestamp":1742403060000,"open":52.81,"high":52.86,"low":52.781,"close":52.83,"volume":0.09239999949932098},{"timestamp":1742403120000,"open":52.781,"high":52.781,"low":52.78,"close":52.78,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":52.811,"high":52.811,"low":52.811,"close":52.811,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":52.81,"high":52.811,"low":52.81,"close":52.81,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":52.81,"high":52.81,"low":52.751,"close":52.751,"volume":0.14100000262260437},{"timestamp":1742403420000,"open":52.75,"high":52.781,"low":52.75,"close":52.751,"volume":0.12870000302791595},{"timestamp":1742403540000,"open":52.781,"high":52.781,"low":52.751,"close":52.77,"volume":0.10649999976158142},{"timestamp":1742403600000,"open":52.76,"high":52.76,"low":52.75,"close":52.751,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":52.76,"high":52.761,"low":52.75,"close":52.75,"volume":0.09239999949932098},{"timestamp":1742403720000,"open":52.751,"high":52.751,"low":52.671,"close":52.671,"volume":0.10559999942779541},{"timestamp":1742403780000,"open":52.67,"high":52.67,"low":52.66,"close":52.67,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":52.67,"high":52.67,"low":52.67,"close":52.67,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":52.671,"high":52.671,"low":52.601,"close":52.651,"volume":0.07500000298023224},{"timestamp":1742404080000,"open":52.611,"high":52.7,"low":52.611,"close":52.7,"volume":0.04050000011920929},{"timestamp":1742404140000,"open":52.7,"high":52.7,"low":52.621,"close":52.621,"volume":0.07919999957084656},{"timestamp":1742404200000,"open":52.621,"high":52.621,"low":52.58,"close":52.58,"volume":0.07919999957084656},{"timestamp":1742404260000,"open":52.58,"high":52.58,"low":52.54,"close":52.54,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":52.57,"high":52.57,"low":52.54,"close":52.56,"volume":0.027300000190734863},{"timestamp":1742404380000,"open":52.571,"high":52.571,"low":52.571,"close":52.571,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":52.571,"high":52.571,"low":52.571,"close":52.571,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":52.461,"high":52.461,"low":52.46,"close":52.461,"volume":0.052799999713897705},{"timestamp":1742404620000,"open":52.461,"high":52.461,"low":52.461,"close":52.461,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":52.47,"high":52.521,"low":52.47,"close":52.521,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":52.57,"high":52.57,"low":52.52,"close":52.55,"volume":0.06780000030994415},{"timestamp":1742404800000,"open":52.55,"high":52.55,"low":52.47,"close":52.47,"volume":0.04859999939799309},{"timestamp":1742404860000,"open":52.501,"high":52.501,"low":52.5,"close":52.5,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":52.5,"high":52.5,"low":52.461,"close":52.481,"volume":0.07500000298023224},{"timestamp":1742404980000,"open":52.49,"high":52.491,"low":52.49,"close":52.491,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":52.48,"high":52.491,"low":52.48,"close":52.481,"volume":0.027300000190734863},{"timestamp":1742405100000,"open":52.501,"high":52.521,"low":52.48,"close":52.48,"volume":0.093299999833107},{"timestamp":1742405160000,"open":52.5,"high":52.5,"low":52.5,"close":52.5,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":52.461,"high":52.461,"low":52.461,"close":52.461,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":52.501,"high":52.511,"low":52.46,"close":52.46,"volume":0.04050000011920929},{"timestamp":1742405340000,"open":52.461,"high":52.461,"low":52.45,"close":52.451,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":52.431,"high":52.431,"low":52.431,"close":52.431,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":52.44,"high":52.441,"low":52.44,"close":52.441,"volume":0.014100000262260437},{"timestamp":1742405580000,"open":52.44,"high":52.44,"low":52.44,"close":52.44,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":52.44,"high":52.441,"low":52.41,"close":52.41,"volume":0.06599999964237213},{"timestamp":1742405700000,"open":52.4,"high":52.4,"low":52.4,"close":52.4,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":52.44,"high":52.45,"low":52.401,"close":52.45,"volume":0.027300000190734863},{"timestamp":1742405820000,"open":52.47,"high":52.511,"low":52.47,"close":52.511,"volume":0.10559999942779541},{"timestamp":1742405880000,"open":52.511,"high":52.511,"low":52.511,"close":52.511,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":52.511,"high":52.53,"low":52.511,"close":52.53,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":52.531,"high":52.531,"low":52.48,"close":52.48,"volume":0.061799999326467514},{"timestamp":1742406060000,"open":52.48,"high":52.511,"low":52.48,"close":52.491,"volume":0.09239999949932098},{"timestamp":1742406120000,"open":52.491,"high":52.491,"low":52.46,"close":52.46,"volume":0.061799999326467514},{"timestamp":1742406180000,"open":52.48,"high":52.48,"low":52.461,"close":52.461,"volume":0.04859999939799309},{"timestamp":1742406240000,"open":52.46,"high":52.46,"low":52.43,"close":52.431,"volume":0.11879999935626984},{"timestamp":1742406300000,"open":52.43,"high":52.43,"low":52.281,"close":52.301,"volume":0.10140000283718109},{"timestamp":1742406360000,"open":52.33,"high":52.33,"low":52.33,"close":52.33,"volume":0.027300000190734863},{"timestamp":1742406420000,"open":52.331,"high":52.331,"low":52.28,"close":52.281,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":52.281,"high":52.281,"low":52.241,"close":52.25,"volume":0.0494999997317791},{"timestamp":1742406540000,"open":52.251,"high":52.271,"low":52.24,"close":52.251,"volume":0.094200000166893},{"timestamp":1742406600000,"open":52.24,"high":52.301,"low":52.24,"close":52.301,"volume":0.13199999928474426},{"timestamp":1742406660000,"open":52.3,"high":52.35,"low":52.3,"close":52.35,"volume":0.10649999976158142},{"timestamp":1742406720000,"open":52.351,"high":52.351,"low":52.331,"close":52.331,"volume":0.03539999946951866},{"timestamp":1742406780000,"open":52.31,"high":52.311,"low":52.31,"close":52.311,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":52.31,"high":52.311,"low":52.31,"close":52.311,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":52.311,"high":52.311,"low":52.31,"close":52.31,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":52.31,"high":52.311,"low":52.31,"close":52.311,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":52.311,"high":52.311,"low":52.31,"close":52.31,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":52.31,"high":52.32,"low":52.31,"close":52.32,"volume":0.07919999957084656},{"timestamp":1742407200000,"open":52.321,"high":52.441,"low":52.2,"close":52.42,"volume":0.38429999351501465},{"timestamp":1742407320000,"open":52.42,"high":52.42,"low":52.39,"close":52.39,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":52.39,"high":52.42,"low":52.39,"close":52.42,"volume":0.0414000004529953},{"timestamp":1742407440000,"open":52.46,"high":52.491,"low":52.46,"close":52.481,"volume":0.08009999990463257},{"timestamp":1742407500000,"open":52.48,"high":52.48,"low":52.401,"close":52.401,"volume":0.09809999912977219},{"timestamp":1742407560000,"open":52.44,"high":52.441,"low":52.44,"close":52.441,"volume":0.06599999964237213},{"timestamp":1742407620000,"open":52.441,"high":52.481,"low":52.441,"close":52.481,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":52.51,"high":52.51,"low":52.48,"close":52.48,"volume":0.014100000262260437},{"timestamp":1742407740000,"open":52.491,"high":52.531,"low":52.49,"close":52.51,"volume":0.08009999990463257},{"timestamp":1742407800000,"open":52.54,"high":52.571,"low":52.54,"close":52.571,"volume":0.10649999976158142},{"timestamp":1742407860000,"open":52.57,"high":52.57,"low":52.57,"close":52.57,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":52.581,"high":52.61,"low":52.57,"close":52.57,"volume":0.053700000047683716},{"timestamp":1742408100000,"open":52.571,"high":52.611,"low":52.571,"close":52.58,"volume":0.12780000269412994},{"timestamp":1742408160000,"open":52.581,"high":52.59,"low":52.581,"close":52.581,"volume":0.06599999964237213},{"timestamp":1742408280000,"open":52.61,"high":52.61,"low":52.61,"close":52.61,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":52.58,"high":52.611,"low":52.58,"close":52.601,"volume":0.11550000309944153},{"timestamp":1742408400000,"open":52.621,"high":52.621,"low":52.621,"close":52.621,"volume":0.014100000262260437},{"timestamp":1742408520000,"open":52.62,"high":52.62,"low":52.62,"close":52.62,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":52.641,"high":52.641,"low":52.641,"close":52.641,"volume":0.0008999999845400453},{"timestamp":1742408640000,"open":52.64,"high":52.64,"low":52.601,"close":52.601,"volume":0.061799999326467514},{"timestamp":1742408700000,"open":52.611,"high":52.631,"low":52.6,"close":52.631,"volume":0.06689999997615814},{"timestamp":1742408760000,"open":52.631,"high":52.631,"low":52.6,"close":52.611,"volume":0.061799999326467514},{"timestamp":1742408820000,"open":52.611,"high":52.611,"low":52.61,"close":52.61,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":52.611,"high":52.611,"low":52.56,"close":52.561,"volume":0.07169999927282333},{"timestamp":1742409000000,"open":52.571,"high":52.621,"low":52.56,"close":52.58,"volume":0.20970000326633453},{"timestamp":1742409060000,"open":52.6,"high":52.641,"low":52.6,"close":52.641,"volume":0.08009999990463257},{"timestamp":1742409120000,"open":52.64,"high":52.731,"low":52.64,"close":52.731,"volume":0.1875},{"timestamp":1742409180000,"open":52.701,"high":52.701,"low":52.59,"close":52.59,"volume":0.09719999879598618},{"timestamp":1742409240000,"open":52.591,"high":52.591,"low":52.37,"close":52.501,"volume":0.16410000622272491},{"timestamp":1742409300000,"open":52.561,"high":52.561,"low":52.51,"close":52.54,"volume":0.08100000023841858},{"timestamp":1742409360000,"open":52.51,"high":52.541,"low":52.47,"close":52.51,"volume":0.1875},{"timestamp":1742409420000,"open":52.511,"high":52.531,"low":52.48,"close":52.53,"volume":0.052799999713897705},{"timestamp":1742409480000,"open":52.48,"high":52.491,"low":52.451,"close":52.451,"volume":0.11460000276565552},{"timestamp":1742409540000,"open":52.451,"high":52.451,"low":52.371,"close":52.371,"volume":0.1151999980211258},{"timestamp":1742409600000,"open":52.381,"high":52.491,"low":52.38,"close":52.451,"volume":0.094200000166893},{"timestamp":1742409660000,"open":52.38,"high":52.531,"low":52.38,"close":52.531,"volume":0.05550000071525574},{"timestamp":1742409720000,"open":52.531,"high":52.621,"low":52.48,"close":52.551,"volume":0.1412999927997589},{"timestamp":1742409780000,"open":52.55,"high":52.571,"low":52.55,"close":52.571,"volume":0.053700000047683716},{"timestamp":1742409840000,"open":52.571,"high":52.691,"low":52.571,"close":52.621,"volume":0.1428000032901764},{"timestamp":1742409900000,"open":52.62,"high":52.621,"low":52.45,"close":52.61,"volume":0.07590000331401825},{"timestamp":1742409960000,"open":52.55,"high":52.57,"low":52.55,"close":52.561,"volume":0.05460000038146973},{"timestamp":1742410020000,"open":52.581,"high":52.581,"low":52.581,"close":52.581,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":52.56,"high":52.731,"low":52.56,"close":52.671,"volume":0.07890000194311142},{"timestamp":1742410140000,"open":52.67,"high":52.67,"low":52.64,"close":52.64,"volume":0.06599999964237213},{"timestamp":1742410200000,"open":52.661,"high":52.671,"low":52.63,"close":52.641,"volume":0.19140000641345978},{"timestamp":1742410260000,"open":52.641,"high":52.65,"low":52.631,"close":52.65,"volume":0.052799999713897705},{"timestamp":1742410320000,"open":52.661,"high":52.711,"low":52.66,"close":52.69,"volume":0.10769999772310257},{"timestamp":1742410380000,"open":52.721,"high":52.82,"low":52.72,"close":52.791,"volume":0.17880000174045563},{"timestamp":1742410440000,"open":52.791,"high":52.811,"low":52.76,"close":52.77,"volume":0.13770000636577606},{"timestamp":1742410500000,"open":52.79,"high":52.82,"low":52.78,"close":52.791,"volume":0.08009999990463257},{"timestamp":1742410560000,"open":52.78,"high":52.81,"low":52.78,"close":52.81,"volume":0.09510000050067902},{"timestamp":1742410620000,"open":52.811,"high":52.811,"low":52.781,"close":52.781,"volume":0.07500000298023224},{"timestamp":1742410680000,"open":52.78,"high":52.781,"low":52.751,"close":52.751,"volume":0.13289999961853027},{"timestamp":1742410740000,"open":52.75,"high":52.751,"low":52.741,"close":52.741,"volume":0.06599999964237213},{"timestamp":1742410800000,"open":52.74,"high":52.84,"low":52.71,"close":52.79,"volume":0.21359999477863312},{"timestamp":1742410860000,"open":52.781,"high":52.881,"low":52.781,"close":52.83,"volume":0.10649999976158142},{"timestamp":1742410920000,"open":52.83,"high":52.84,"low":52.83,"close":52.84,"volume":0.06599999964237213},{"timestamp":1742410980000,"open":52.84,"high":52.921,"low":52.84,"close":52.901,"volume":0.18000000715255737},{"timestamp":1742411040000,"open":52.901,"high":52.901,"low":52.751,"close":52.8,"volume":0.12870000302791595},{"timestamp":1742411100000,"open":52.831,"high":52.841,"low":52.8,"close":52.82,"volume":0.07050000131130219},{"timestamp":1742411160000,"open":52.821,"high":52.84,"low":52.75,"close":52.75,"volume":0.10559999942779541},{"timestamp":1742411220000,"open":52.751,"high":52.771,"low":52.72,"close":52.77,"volume":0.17339999973773956},{"timestamp":1742411280000,"open":52.771,"high":52.801,"low":52.77,"close":52.771,"volume":0.1023000031709671},{"timestamp":1742411340000,"open":52.77,"high":52.84,"low":52.77,"close":52.81,"volume":0.08100000023841858},{"timestamp":1742411400000,"open":52.81,"high":52.84,"low":52.79,"close":52.84,"volume":0.21060000360012054},{"timestamp":1742411460000,"open":52.84,"high":52.841,"low":52.821,"close":52.84,"volume":0.07919999957084656},{"timestamp":1742411520000,"open":52.81,"high":52.82,"low":52.81,"close":52.81,"volume":0.04859999939799309},{"timestamp":1742411580000,"open":52.791,"high":52.801,"low":52.73,"close":52.73,"volume":0.1023000031709671},{"timestamp":1742411640000,"open":52.761,"high":52.761,"low":52.731,"close":52.731,"volume":0.04859999939799309},{"timestamp":1742411700000,"open":52.76,"high":52.761,"low":52.721,"close":52.721,"volume":0.08009999990463257},{"timestamp":1742411760000,"open":52.76,"high":52.761,"low":52.62,"close":52.621,"volume":0.1688999980688095},{"timestamp":1742411820000,"open":52.661,"high":52.661,"low":52.55,"close":52.581,"volume":0.15929999947547913},{"timestamp":1742411880000,"open":52.581,"high":52.63,"low":52.55,"close":52.55,"volume":0.10830000042915344},{"timestamp":1742411940000,"open":52.55,"high":52.55,"low":52.55,"close":52.55,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":52.561,"high":52.561,"low":52.441,"close":52.53,"volume":0.2912999987602234},{"timestamp":1742412060000,"open":52.531,"high":52.571,"low":52.53,"close":52.55,"volume":0.2484000027179718},{"timestamp":1742412120000,"open":52.581,"high":52.581,"low":52.521,"close":52.521,"volume":0.10620000213384628},{"timestamp":1742412180000,"open":52.521,"high":52.541,"low":52.48,"close":52.481,"volume":0.14190000295639038},{"timestamp":1742412240000,"open":52.48,"high":52.481,"low":52.48,"close":52.481,"volume":0.03959999978542328},{"timestamp":1742412300000,"open":52.5,"high":52.501,"low":52.45,"close":52.45,"volume":0.18150000274181366},{"timestamp":1742412360000,"open":52.451,"high":52.46,"low":52.41,"close":52.431,"volume":0.11969999969005585},{"timestamp":1742412420000,"open":52.41,"high":52.411,"low":52.36,"close":52.401,"volume":0.13199999928474426},{"timestamp":1742412480000,"open":52.42,"high":52.441,"low":52.4,"close":52.4,"volume":0.1923000067472458},{"timestamp":1742412540000,"open":52.401,"high":52.421,"low":52.4,"close":52.401,"volume":0.09239999949932098},{"timestamp":1742412600000,"open":52.431,"high":52.501,"low":52.351,"close":52.481,"volume":0.20100000500679016},{"timestamp":1742412660000,"open":52.461,"high":52.461,"low":52.43,"close":52.431,"volume":0.17249999940395355},{"timestamp":1742412720000,"open":52.351,"high":52.501,"low":52.35,"close":52.49,"volume":0.12150000035762787},{"timestamp":1742412780000,"open":52.531,"high":52.551,"low":52.441,"close":52.551,"volume":0.13050000369548798},{"timestamp":1742412840000,"open":52.57,"high":52.58,"low":52.55,"close":52.58,"volume":0.052799999713897705},{"timestamp":1742412900000,"open":52.58,"high":52.58,"low":52.55,"close":52.551,"volume":0.14579999446868896},{"timestamp":1742412960000,"open":52.551,"high":52.551,"low":52.46,"close":52.5,"volume":0.18719999492168427},{"timestamp":1742413020000,"open":52.5,"high":52.56,"low":52.5,"close":52.52,"volume":0.15929999947547913},{"timestamp":1742413080000,"open":52.521,"high":52.53,"low":52.501,"close":52.511,"volume":0.08820000290870667},{"timestamp":1742413140000,"open":52.471,"high":52.471,"low":52.461,"close":52.461,"volume":0.07919999957084656},{"timestamp":1742413200000,"open":52.461,"high":52.511,"low":52.46,"close":52.49,"volume":0.094200000166893},{"timestamp":1742413260000,"open":52.52,"high":52.56,"low":52.49,"close":52.55,"volume":0.1469999998807907},{"timestamp":1742413320000,"open":52.55,"high":52.581,"low":52.55,"close":52.55,"volume":0.08009999990463257},{"timestamp":1742413380000,"open":52.55,"high":52.621,"low":52.55,"close":52.621,"volume":0.10830000042915344},{"timestamp":1742413440000,"open":52.61,"high":52.661,"low":52.61,"close":52.651,"volume":0.27810001373291016},{"timestamp":1742413500000,"open":52.64,"high":52.72,"low":52.64,"close":52.7,"volume":0.11969999969005585},{"timestamp":1742413560000,"open":52.701,"high":52.701,"low":52.55,"close":52.601,"volume":0.2037000060081482},{"timestamp":1742413620000,"open":52.65,"high":52.651,"low":52.6,"close":52.64,"volume":0.1988999992609024},{"timestamp":1742413680000,"open":52.641,"high":52.641,"low":52.61,"close":52.64,"volume":0.12870000302791595},{"timestamp":1742413740000,"open":52.621,"high":52.66,"low":52.61,"close":52.611,"volume":0.12060000002384186},{"timestamp":1742413800000,"open":52.61,"high":52.681,"low":52.61,"close":52.63,"volume":0.30630001425743103},{"timestamp":1742413860000,"open":52.63,"high":52.671,"low":52.59,"close":52.63,"volume":0.2583000063896179},{"timestamp":1742413920000,"open":52.63,"high":52.711,"low":52.591,"close":52.68,"volume":0.12330000102519989},{"timestamp":1742413980000,"open":52.68,"high":52.69,"low":52.67,"close":52.69,"volume":0.07590000331401825},{"timestamp":1742414040000,"open":52.671,"high":52.711,"low":52.67,"close":52.68,"volume":0.17730000615119934},{"timestamp":1742414100000,"open":52.68,"high":52.75,"low":52.54,"close":52.661,"volume":0.2912999987602234},{"timestamp":1742414160000,"open":52.691,"high":52.691,"low":52.62,"close":52.68,"volume":0.16110000014305115},{"timestamp":1742414220000,"open":52.68,"high":52.681,"low":52.631,"close":52.68,"volume":0.1518000066280365},{"timestamp":1742414280000,"open":52.631,"high":52.661,"low":52.63,"close":52.631,"volume":0.12060000002384186},{"timestamp":1742414340000,"open":52.661,"high":52.671,"low":52.55,"close":52.621,"volume":0.2777999937534332}]