[{"timestamp":1742391000000,"open":51.697,"high":51.697,"low":51.557,"close":51.557,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":51.687,"high":51.687,"low":51.687,"close":51.687,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":51.687,"high":51.807,"low":51.687,"close":51.807,"volume":0.13199999928474426},{"timestamp":1742391240000,"open":51.817,"high":51.897,"low":51.817,"close":51.897,"volume":0.027300000190734863},{"timestamp":1742391300000,"open":51.947,"high":51.977,"low":51.947,"close":51.977,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":51.997,"high":51.997,"low":51.997,"close":51.997,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":51.977,"high":51.977,"low":51.977,"close":51.977,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":51.997,"high":52.007,"low":51.997,"close":52.007,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":52.007,"high":52.007,"low":51.877,"close":51.967,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":51.947,"high":51.947,"low":51.947,"close":51.947,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":51.967,"high":51.967,"low":51.757,"close":51.907,"volume":0.07919999957084656},{"timestamp":1742391840000,"open":51.907,"high":51.907,"low":51.907,"close":51.907,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":51.957,"high":51.957,"low":51.957,"close":51.957,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":51.957,"high":52.037,"low":51.957,"close":52.037,"volume":0.11010000109672546},{"timestamp":1742392020000,"open":52.037,"high":52.037,"low":52.037,"close":52.037,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":52.037,"high":52.047,"low":52.037,"close":52.047,"volume":0.053700000047683716},{"timestamp":1742392200000,"open":52.057,"high":52.097,"low":52.037,"close":52.097,"volume":0.11969999969005585},{"timestamp":1742392260000,"open":52.097,"high":52.097,"low":52.097,"close":52.097,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":52.097,"high":52.097,"low":52.097,"close":52.097,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":52.107,"high":52.127,"low":51.937,"close":51.937,"volume":0.11460000276565552},{"timestamp":1742392500000,"open":51.937,"high":52.007,"low":51.877,"close":52.007,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":51.987,"high":51.987,"low":51.987,"close":51.987,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":52.007,"high":52.027,"low":51.877,"close":51.877,"volume":0.06599999964237213},{"timestamp":1742392800000,"open":51.817,"high":51.947,"low":51.817,"close":51.947,"volume":0.04050000011920929},{"timestamp":1742392860000,"open":51.947,"high":51.947,"low":51.947,"close":51.947,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":51.847,"high":51.847,"low":51.847,"close":51.847,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":51.847,"high":51.957,"low":51.847,"close":51.957,"volume":0.06689999997615814},{"timestamp":1742393040000,"open":51.957,"high":51.957,"low":51.797,"close":51.797,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":51.93,"high":51.937,"low":51.797,"close":51.797,"volume":0.053700000047683716},{"timestamp":1742393220000,"open":51.807,"high":51.897,"low":51.807,"close":51.897,"volume":0.014100000262260437},{"timestamp":1742393280000,"open":51.927,"high":51.927,"low":51.907,"close":51.927,"volume":0.04050000011920929},{"timestamp":1742393340000,"open":51.947,"high":51.997,"low":51.947,"close":51.997,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":52.027,"high":52.027,"low":52.027,"close":52.027,"volume":0.0008999999845400453},{"timestamp":1742393460000,"open":51.987,"high":51.987,"low":51.977,"close":51.977,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":51.987,"high":51.987,"low":51.977,"close":51.977,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":51.977,"high":51.977,"low":51.977,"close":51.977,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":51.967,"high":51.977,"low":51.957,"close":51.977,"volume":0.04050000011920929},{"timestamp":1742393700000,"open":51.967,"high":51.967,"low":51.957,"close":51.957,"volume":0.052799999713897705},{"timestamp":1742393760000,"open":51.957,"high":51.957,"low":51.937,"close":51.937,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":51.957,"high":51.957,"low":51.957,"close":51.957,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":51.957,"high":51.997,"low":51.957,"close":51.977,"volume":0.06689999997615814},{"timestamp":1742393940000,"open":51.957,"high":51.957,"low":51.957,"close":51.957,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":51.957,"high":51.977,"low":51.957,"close":51.977,"volume":0.027300000190734863},{"timestamp":1742394060000,"open":52.017,"high":52.037,"low":51.987,"close":52.037,"volume":0.08009999990463257},{"timestamp":1742394180000,"open":52.047,"high":52.057,"low":52.037,"close":52.057,"volume":0.04050000011920929},{"timestamp":1742394240000,"open":52.057,"high":52.077,"low":52.057,"close":52.077,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":52.077,"high":52.077,"low":52.027,"close":52.027,"volume":0.07500000298023224},{"timestamp":1742394360000,"open":52.047,"high":52.047,"low":52.047,"close":52.047,"volume":0.014100000262260437},{"timestamp":1742394480000,"open":52.047,"high":52.047,"low":51.927,"close":51.997,"volume":0.06270000338554382},{"timestamp":1742394540000,"open":51.997,"high":51.997,"low":51.997,"close":51.997,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":51.997,"high":52.007,"low":51.977,"close":51.977,"volume":0.061799999326467514},{"timestamp":1742394660000,"open":51.997,"high":51.997,"low":51.967,"close":51.967,"volume":0.061799999326467514},{"timestamp":1742394720000,"open":51.967,"high":51.977,"low":51.967,"close":51.967,"volume":0.07500000298023224},{"timestamp":1742394780000,"open":51.977,"high":51.977,"low":51.867,"close":51.917,"volume":0.061799999326467514},{"timestamp":1742394840000,"open":51.917,"high":51.917,"low":51.917,"close":51.917,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":51.897,"high":51.927,"low":51.897,"close":51.897,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":51.897,"high":51.897,"low":51.857,"close":51.877,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":51.877,"high":51.877,"low":51.747,"close":51.747,"volume":0.04439999908208847},{"timestamp":1742395080000,"open":51.717,"high":51.837,"low":51.717,"close":51.837,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":51.717,"high":51.807,"low":51.717,"close":51.737,"volume":0.05460000038146973},{"timestamp":1742395200000,"open":51.817,"high":51.817,"low":51.797,"close":51.797,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":51.857,"high":51.857,"low":51.857,"close":51.857,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":51.857,"high":51.857,"low":51.737,"close":51.817,"volume":0.14100000262260437},{"timestamp":1742395380000,"open":51.817,"high":51.857,"low":51.817,"close":51.857,"volume":0.09239999949932098},{"timestamp":1742395440000,"open":51.857,"high":51.857,"low":51.857,"close":51.857,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":51.867,"high":51.867,"low":51.867,"close":51.867,"volume":0.027300000190734863},{"timestamp":1742395560000,"open":51.847,"high":51.847,"low":51.847,"close":51.847,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":51.847,"high":51.897,"low":51.837,"close":51.897,"volume":0.07590000331401825},{"timestamp":1742395680000,"open":51.917,"high":51.917,"low":51.887,"close":51.887,"volume":0.093299999833107},{"timestamp":1742395740000,"open":51.867,"high":51.867,"low":51.867,"close":51.867,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":51.887,"high":51.887,"low":51.887,"close":51.887,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":51.897,"high":51.897,"low":51.887,"close":51.887,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":51.877,"high":51.877,"low":51.867,"close":51.867,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":51.827,"high":51.827,"low":51.777,"close":51.777,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":51.777,"high":51.827,"low":51.777,"close":51.827,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":51.827,"high":51.827,"low":51.777,"close":51.817,"volume":0.061799999326467514},{"timestamp":1742396160000,"open":51.777,"high":51.807,"low":51.777,"close":51.777,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":51.787,"high":51.827,"low":51.787,"close":51.827,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":51.837,"high":51.837,"low":51.787,"close":51.787,"volume":0.014100000262260437},{"timestamp":1742396340000,"open":51.787,"high":51.817,"low":51.777,"close":51.777,"volume":0.04050000011920929},{"timestamp":1742396400000,"open":51.777,"high":51.817,"low":51.777,"close":51.797,"volume":0.12060000002384186},{"timestamp":1742396460000,"open":51.817,"high":51.847,"low":51.787,"close":51.847,"volume":0.04320000112056732},{"timestamp":1742396520000,"open":51.847,"high":51.887,"low":51.847,"close":51.887,"volume":0.13289999961853027},{"timestamp":1742396580000,"open":51.877,"high":51.897,"low":51.877,"close":51.897,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":51.907,"high":51.907,"low":51.877,"close":51.907,"volume":0.093299999833107},{"timestamp":1742396700000,"open":51.897,"high":51.897,"low":51.847,"close":51.847,"volume":0.1451999992132187},{"timestamp":1742396760000,"open":51.877,"high":51.877,"low":51.857,"close":51.877,"volume":0.09809999912977219},{"timestamp":1742396820000,"open":51.877,"high":51.897,"low":51.877,"close":51.897,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":51.907,"high":51.917,"low":51.897,"close":51.897,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":51.907,"high":51.907,"low":51.897,"close":51.897,"volume":0.052799999713897705},{"timestamp":1742397000000,"open":51.887,"high":51.897,"low":51.857,"close":51.897,"volume":0.093299999833107},{"timestamp":1742397060000,"open":51.877,"high":51.887,"low":51.877,"close":51.887,"volume":0.014100000262260437},{"timestamp":1742397180000,"open":51.907,"high":51.917,"low":51.907,"close":51.917,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":51.927,"high":51.927,"low":51.927,"close":51.927,"volume":0.014100000262260437},{"timestamp":1742397300000,"open":51.907,"high":51.917,"low":51.907,"close":51.917,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":51.927,"high":51.927,"low":51.917,"close":51.917,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":51.907,"high":51.907,"low":51.847,"close":51.847,"volume":0.10140000283718109},{"timestamp":1742397480000,"open":51.857,"high":51.857,"low":51.857,"close":51.857,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":51.867,"high":51.877,"low":51.867,"close":51.877,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":51.867,"high":51.867,"low":51.867,"close":51.867,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":51.867,"high":51.897,"low":51.857,"close":51.867,"volume":0.06689999997615814},{"timestamp":1742397720000,"open":51.897,"high":51.907,"low":51.867,"close":51.897,"volume":0.053700000047683716},{"timestamp":1742397780000,"open":51.897,"high":51.897,"low":51.897,"close":51.897,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":51.887,"high":51.887,"low":51.877,"close":51.877,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":51.877,"high":51.877,"low":51.877,"close":51.877,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":51.887,"high":51.887,"low":51.877,"close":51.877,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":51.877,"high":51.887,"low":51.877,"close":51.887,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":51.887,"high":51.887,"low":51.887,"close":51.887,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":51.897,"high":51.917,"low":51.897,"close":51.907,"volume":0.06780000030994415},{"timestamp":1742398200000,"open":51.897,"high":51.917,"low":51.897,"close":51.897,"volume":0.027300000190734863},{"timestamp":1742398260000,"open":51.857,"high":51.857,"low":51.857,"close":51.857,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":51.897,"high":51.897,"low":51.867,"close":51.867,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":51.907,"high":51.907,"low":51.877,"close":51.877,"volume":0.0414000004529953},{"timestamp":1742398440000,"open":51.907,"high":51.907,"low":51.877,"close":51.887,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":51.897,"high":51.897,"low":51.887,"close":51.887,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":51.897,"high":51.897,"low":51.887,"close":51.887,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":51.907,"high":51.937,"low":51.907,"close":51.937,"volume":0.13199999928474426},{"timestamp":1742398740000,"open":51.937,"high":51.947,"low":51.907,"close":51.907,"volume":0.07919999957084656},{"timestamp":1742398800000,"open":51.917,"high":51.917,"low":51.917,"close":51.917,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":51.937,"high":51.937,"low":51.937,"close":51.937,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":51.947,"high":51.967,"low":51.947,"close":51.957,"volume":0.1551000028848648},{"timestamp":1742398980000,"open":51.967,"high":51.967,"low":51.907,"close":51.937,"volume":0.11879999935626984},{"timestamp":1742399040000,"open":51.937,"high":51.937,"low":51.857,"close":51.857,"volume":0.1451999992132187},{"timestamp":1742399100000,"open":51.887,"high":51.927,"low":51.847,"close":51.917,"volume":0.13650000095367432},{"timestamp":1742399160000,"open":51.927,"high":51.927,"low":51.877,"close":51.927,"volume":0.09239999949932098},{"timestamp":1742399220000,"open":51.937,"high":51.947,"low":51.927,"close":51.947,"volume":0.06689999997615814},{"timestamp":1742399280000,"open":51.937,"high":51.937,"low":51.937,"close":51.937,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":51.927,"high":51.957,"low":51.927,"close":51.947,"volume":0.13289999961853027},{"timestamp":1742399400000,"open":51.957,"high":51.987,"low":51.957,"close":51.987,"volume":0.06689999997615814},{"timestamp":1742399460000,"open":51.967,"high":51.987,"low":51.967,"close":51.987,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":51.997,"high":52.047,"low":51.997,"close":52.037,"volume":0.33090001344680786},{"timestamp":1742399580000,"open":52.037,"high":52.047,"low":52.037,"close":52.047,"volume":0.16740000247955322},{"timestamp":1742399640000,"open":52.057,"high":52.107,"low":52.057,"close":52.077,"volume":0.23340000212192535},{"timestamp":1742399700000,"open":52.067,"high":52.067,"low":52.047,"close":52.047,"volume":0.22920000553131104},{"timestamp":1742399760000,"open":52.027,"high":52.037,"low":52.017,"close":52.017,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":52.027,"high":52.027,"low":52.017,"close":52.017,"volume":0.16740000247955322},{"timestamp":1742399880000,"open":51.977,"high":51.997,"low":51.977,"close":51.997,"volume":0.11879999935626984},{"timestamp":1742399940000,"open":52.007,"high":52.017,"low":52.007,"close":52.007,"volume":0.04050000011920929},{"timestamp":1742400000000,"open":52.017,"high":52.027,"low":52.007,"close":52.027,"volume":0.0414000004529953},{"timestamp":1742400060000,"open":52.007,"high":52.067,"low":51.997,"close":52.067,"volume":0.05460000038146973},{"timestamp":1742400180000,"open":52.037,"high":52.037,"low":51.997,"close":51.997,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":52.017,"high":52.197,"low":52.017,"close":52.197,"volume":0.093299999833107},{"timestamp":1742400300000,"open":52.197,"high":52.267,"low":52.197,"close":52.257,"volume":0.1451999992132187},{"timestamp":1742400360000,"open":52.227,"high":52.227,"low":52.197,"close":52.207,"volume":0.10140000283718109},{"timestamp":1742400420000,"open":52.207,"high":52.227,"low":52.207,"close":52.227,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":52.237,"high":52.237,"low":52.237,"close":52.237,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":52.237,"high":52.247,"low":52.227,"close":52.247,"volume":0.093299999833107},{"timestamp":1742400600000,"open":52.247,"high":52.247,"low":52.247,"close":52.247,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":52.237,"high":52.247,"low":52.237,"close":52.247,"volume":0.06599999964237213},{"timestamp":1742400720000,"open":52.237,"high":52.247,"low":52.237,"close":52.237,"volume":0.10649999976158142},{"timestamp":1742400780000,"open":52.247,"high":52.247,"low":52.227,"close":52.227,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":52.247,"high":52.267,"low":52.237,"close":52.237,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":52.237,"high":52.247,"low":52.227,"close":52.247,"volume":0.08910000324249268},{"timestamp":1742400960000,"open":52.247,"high":52.247,"low":52.177,"close":52.197,"volume":0.061799999326467514},{"timestamp":1742401020000,"open":52.197,"high":52.247,"low":52.197,"close":52.247,"volume":0.13289999961853027},{"timestamp":1742401080000,"open":52.247,"high":52.257,"low":52.237,"close":52.247,"volume":0.09239999949932098},{"timestamp":1742401140000,"open":52.227,"high":52.237,"low":52.227,"close":52.227,"volume":0.08009999990463257},{"timestamp":1742401200000,"open":52.217,"high":52.217,"low":52.217,"close":52.217,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":52.217,"high":52.217,"low":52.217,"close":52.217,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":52.217,"high":52.217,"low":52.197,"close":52.207,"volume":0.04859999939799309},{"timestamp":1742401380000,"open":52.217,"high":52.217,"low":52.207,"close":52.207,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":52.187,"high":52.197,"low":52.187,"close":52.187,"volume":0.04050000011920929},{"timestamp":1742401500000,"open":52.207,"high":52.237,"low":52.197,"close":52.227,"volume":0.18060000240802765},{"timestamp":1742401560000,"open":52.227,"high":52.227,"low":52.197,"close":52.197,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":52.197,"high":52.197,"low":52.197,"close":52.197,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":52.207,"high":52.247,"low":52.207,"close":52.247,"volume":0.10830000042915344},{"timestamp":1742401860000,"open":52.237,"high":52.237,"low":52.217,"close":52.217,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":52.207,"high":52.207,"low":52.207,"close":52.207,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":52.207,"high":52.207,"low":52.177,"close":52.177,"volume":0.09239999949932098},{"timestamp":1742402040000,"open":52.187,"high":52.237,"low":52.187,"close":52.237,"volume":0.13379999995231628},{"timestamp":1742402100000,"open":52.247,"high":52.247,"low":52.247,"close":52.247,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":52.247,"high":52.247,"low":52.207,"close":52.207,"volume":0.10140000283718109},{"timestamp":1742402220000,"open":52.207,"high":52.207,"low":52.197,"close":52.197,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":52.197,"high":52.197,"low":52.197,"close":52.197,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":52.197,"high":52.207,"low":52.197,"close":52.207,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":52.187,"high":52.187,"low":52.187,"close":52.187,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":52.197,"high":52.207,"low":52.197,"close":52.207,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":52.207,"high":52.227,"low":52.207,"close":52.207,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":52.217,"high":52.227,"low":52.217,"close":52.217,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":52.237,"high":52.237,"low":52.237,"close":52.237,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":52.237,"high":52.237,"low":52.237,"close":52.237,"volume":0.09239999949932098},{"timestamp":1742402760000,"open":52.217,"high":52.237,"low":52.217,"close":52.227,"volume":0.1451999992132187},{"timestamp":1742402880000,"open":52.227,"high":52.227,"low":52.217,"close":52.227,"volume":0.21119999885559082},{"timestamp":1742403000000,"open":52.237,"high":52.237,"low":52.227,"close":52.227,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":52.217,"high":52.217,"low":52.207,"close":52.207,"volume":0.1451999992132187},{"timestamp":1742403120000,"open":52.187,"high":52.187,"low":52.167,"close":52.167,"volume":0.17159999907016754},{"timestamp":1742403180000,"open":52.177,"high":52.187,"low":52.167,"close":52.187,"volume":0.16110000014305115},{"timestamp":1742403240000,"open":52.197,"high":52.197,"low":52.197,"close":52.197,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":52.187,"high":52.187,"low":52.157,"close":52.157,"volume":0.1023000031709671},{"timestamp":1742403360000,"open":52.147,"high":52.157,"low":52.137,"close":52.137,"volume":0.1542000025510788},{"timestamp":1742403420000,"open":52.117,"high":52.137,"low":52.097,"close":52.117,"volume":0.21299999952316284},{"timestamp":1742403480000,"open":52.127,"high":52.127,"low":52.117,"close":52.127,"volume":0.16019999980926514},{"timestamp":1742403540000,"open":52.107,"high":52.127,"low":52.107,"close":52.127,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":52.127,"high":52.127,"low":52.087,"close":52.097,"volume":0.10649999976158142},{"timestamp":1742403720000,"open":52.087,"high":52.097,"low":52.067,"close":52.067,"volume":0.2070000022649765},{"timestamp":1742403780000,"open":52.067,"high":52.067,"low":51.967,"close":51.997,"volume":0.08009999990463257},{"timestamp":1742403840000,"open":51.987,"high":52.037,"low":51.987,"close":52.037,"volume":0.07919999957084656},{"timestamp":1742403900000,"open":52.027,"high":52.027,"low":52.007,"close":52.007,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":52.007,"high":52.047,"low":52.007,"close":52.037,"volume":0.10559999942779541},{"timestamp":1742404020000,"open":52.037,"high":52.047,"low":52.027,"close":52.047,"volume":0.093299999833107},{"timestamp":1742404080000,"open":52.027,"high":52.067,"low":52.027,"close":52.057,"volume":0.19470000267028809},{"timestamp":1742404140000,"open":52.067,"high":52.067,"low":52.067,"close":52.067,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":52.067,"high":52.067,"low":52.027,"close":52.037,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":52.057,"high":52.067,"low":52.057,"close":52.057,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":52.037,"high":52.037,"low":52.027,"close":52.027,"volume":0.07919999957084656},{"timestamp":1742404380000,"open":52.027,"high":52.067,"low":52.027,"close":52.057,"volume":0.1451999992132187},{"timestamp":1742404440000,"open":52.047,"high":52.047,"low":52.027,"close":52.037,"volume":0.09239999949932098},{"timestamp":1742404500000,"open":52.047,"high":52.047,"low":52.037,"close":52.037,"volume":0.10140000283718109},{"timestamp":1742404560000,"open":52.037,"high":52.037,"low":52.017,"close":52.037,"volume":0.07590000331401825},{"timestamp":1742404620000,"open":52.037,"high":52.037,"low":52.007,"close":52.037,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":52.047,"high":52.047,"low":52.047,"close":52.047,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":52.057,"high":52.067,"low":52.047,"close":52.067,"volume":0.09239999949932098},{"timestamp":1742404800000,"open":52.067,"high":52.067,"low":52.057,"close":52.067,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":52.067,"high":52.067,"low":52.067,"close":52.067,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":52.047,"high":52.067,"low":52.047,"close":52.047,"volume":0.10649999976158142},{"timestamp":1742404980000,"open":52.037,"high":52.037,"low":52.037,"close":52.037,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":52.017,"high":52.027,"low":51.997,"close":51.997,"volume":0.11550000309944153},{"timestamp":1742405160000,"open":52.007,"high":52.027,"low":52.007,"close":52.027,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":52.017,"high":52.037,"low":52.017,"close":52.037,"volume":0.027300000190734863},{"timestamp":1742405280000,"open":52.047,"high":52.047,"low":52.037,"close":52.047,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":52.047,"high":52.047,"low":52.027,"close":52.027,"volume":0.03539999946951866},{"timestamp":1742405400000,"open":52.027,"high":52.027,"low":52.017,"close":52.017,"volume":0.022199999541044235},{"timestamp":1742405520000,"open":52.017,"high":52.057,"low":52.017,"close":52.037,"volume":0.24210000038146973},{"timestamp":1742405580000,"open":52.057,"high":52.057,"low":52.057,"close":52.057,"volume":0.0008999999845400453},{"timestamp":1742405640000,"open":52.067,"high":52.067,"low":52.067,"close":52.067,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":52.067,"high":52.067,"low":52.067,"close":52.067,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":52.067,"high":52.067,"low":52.067,"close":52.067,"volume":0.06599999964237213},{"timestamp":1742405820000,"open":52.067,"high":52.067,"low":52.057,"close":52.057,"volume":0.1451999992132187},{"timestamp":1742405880000,"open":52.057,"high":52.067,"low":52.057,"close":52.067,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":52.077,"high":52.077,"low":52.067,"close":52.077,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":52.067,"high":52.067,"low":52.047,"close":52.047,"volume":0.2508000135421753},{"timestamp":1742406060000,"open":52.027,"high":52.037,"low":52.017,"close":52.027,"volume":0.1451999992132187},{"timestamp":1742406120000,"open":52.027,"high":52.037,"low":52.027,"close":52.037,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":52.037,"high":52.037,"low":51.997,"close":51.997,"volume":0.12780000269412994},{"timestamp":1742406300000,"open":52.007,"high":52.007,"low":51.967,"close":51.967,"volume":0.2070000022649765},{"timestamp":1742406360000,"open":51.957,"high":51.967,"low":51.947,"close":51.947,"volume":0.09239999949932098},{"timestamp":1742406420000,"open":51.957,"high":51.967,"low":51.947,"close":51.947,"volume":0.08820000290870667},{"timestamp":1742406480000,"open":51.947,"high":51.947,"low":51.937,"close":51.937,"volume":0.03539999946951866},{"timestamp":1742406540000,"open":51.927,"high":51.937,"low":51.857,"close":51.937,"volume":0.12870000302791595},{"timestamp":1742406600000,"open":51.937,"high":51.937,"low":51.937,"close":51.937,"volume":0.11879999935626984},{"timestamp":1742406660000,"open":51.937,"high":51.947,"low":51.937,"close":51.947,"volume":0.07919999957084656},{"timestamp":1742406720000,"open":51.927,"high":51.957,"low":51.917,"close":51.957,"volume":0.22439999878406525},{"timestamp":1742406780000,"open":51.937,"high":51.987,"low":51.937,"close":51.957,"volume":0.14190000295639038},{"timestamp":1742406840000,"open":51.957,"high":51.957,"low":51.937,"close":51.957,"volume":0.10559999942779541},{"timestamp":1742406900000,"open":51.957,"high":51.957,"low":51.957,"close":51.957,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":51.947,"high":51.947,"low":51.947,"close":51.947,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":51.957,"high":51.967,"low":51.957,"close":51.957,"volume":0.10559999942779541},{"timestamp":1742407080000,"open":51.957,"high":51.957,"low":51.937,"close":51.947,"volume":0.11879999935626984},{"timestamp":1742407140000,"open":51.917,"high":51.917,"low":51.897,"close":51.917,"volume":0.10559999942779541},{"timestamp":1742407200000,"open":51.917,"high":51.927,"low":51.337,"close":51.927,"volume":0.34860000014305115},{"timestamp":1742407260000,"open":51.937,"high":51.937,"low":51.867,"close":51.897,"volume":0.13379999995231628},{"timestamp":1742407320000,"open":51.907,"high":51.937,"low":51.897,"close":51.897,"volume":0.08190000057220459},{"timestamp":1742407380000,"open":51.947,"high":51.967,"low":51.947,"close":51.957,"volume":0.08100000023841858},{"timestamp":1742407440000,"open":51.957,"high":51.977,"low":51.957,"close":51.977,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":51.987,"high":51.987,"low":51.957,"close":51.957,"volume":0.06270000338554382},{"timestamp":1742407680000,"open":51.967,"high":51.967,"low":51.967,"close":51.967,"volume":0.0008999999845400453},{"timestamp":1742407740000,"open":51.987,"high":52.037,"low":51.967,"close":52.027,"volume":0.15780000388622284},{"timestamp":1742407800000,"open":52.037,"high":52.067,"low":52.037,"close":52.067,"volume":0.05550000071525574},{"timestamp":1742407860000,"open":52.067,"high":52.067,"low":52.047,"close":52.057,"volume":0.1023000031709671},{"timestamp":1742407920000,"open":52.057,"high":52.057,"low":52.017,"close":52.037,"volume":0.07590000331401825},{"timestamp":1742407980000,"open":52.037,"high":52.037,"low":52.017,"close":52.017,"volume":0.11460000276565552},{"timestamp":1742408040000,"open":52.027,"high":52.027,"low":52.017,"close":52.017,"volume":0.053700000047683716},{"timestamp":1742408100000,"open":52.027,"high":52.027,"low":52.017,"close":52.027,"volume":0.16019999980926514},{"timestamp":1742408160000,"open":52.017,"high":52.027,"low":51.957,"close":51.987,"volume":0.23759999871253967},{"timestamp":1742408220000,"open":51.997,"high":51.997,"low":51.997,"close":51.997,"volume":0.0008999999845400453},{"timestamp":1742408280000,"open":51.997,"high":51.997,"low":51.997,"close":51.997,"volume":0.09239999949932098},{"timestamp":1742408340000,"open":51.997,"high":51.997,"low":51.997,"close":51.997,"volume":0.11879999935626984},{"timestamp":1742408400000,"open":51.997,"high":52.007,"low":51.977,"close":51.977,"volume":0.29490000009536743},{"timestamp":1742408460000,"open":51.987,"high":51.987,"low":51.977,"close":51.977,"volume":0.061799999326467514},{"timestamp":1742408580000,"open":51.947,"high":51.967,"low":51.947,"close":51.967,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":51.957,"high":51.987,"low":51.947,"close":51.957,"volume":0.16110000014305115},{"timestamp":1742408700000,"open":51.957,"high":51.957,"low":51.957,"close":51.957,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":51.957,"high":51.957,"low":51.957,"close":51.957,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":51.967,"high":51.967,"low":51.947,"close":51.947,"volume":0.027300000190734863},{"timestamp":1742408880000,"open":51.937,"high":51.937,"low":51.927,"close":51.927,"volume":0.2508000135421753},{"timestamp":1742408940000,"open":51.917,"high":51.937,"low":51.917,"close":51.927,"volume":0.094200000166893},{"timestamp":1742409000000,"open":51.937,"high":51.987,"low":51.937,"close":51.967,"volume":0.19470000267028809},{"timestamp":1742409060000,"open":51.977,"high":52.017,"low":51.977,"close":51.997,"volume":0.1428000032901764},{"timestamp":1742409120000,"open":52.007,"high":52.057,"low":52.007,"close":52.047,"volume":0.10499999672174454},{"timestamp":1742409180000,"open":52.057,"high":52.067,"low":52.027,"close":52.027,"volume":0.304500013589859},{"timestamp":1742409240000,"open":52.027,"high":52.027,"low":51.997,"close":52.027,"volume":0.16979999840259552},{"timestamp":1742409300000,"open":52.027,"high":52.057,"low":52.027,"close":52.047,"volume":0.18000000715255737},{"timestamp":1742409360000,"open":52.067,"high":52.077,"low":52.037,"close":52.037,"volume":0.08100000023841858},{"timestamp":1742409420000,"open":52.037,"high":52.047,"low":52.027,"close":52.037,"volume":0.13289999961853027},{"timestamp":1742409480000,"open":52.017,"high":52.017,"low":52.007,"close":52.007,"volume":0.11550000309944153},{"timestamp":1742409540000,"open":52.017,"high":52.017,"low":51.997,"close":52.007,"volume":0.06599999964237213},{"timestamp":1742409600000,"open":52.007,"high":52.037,"low":52.007,"close":52.007,"volume":0.2379000037908554},{"timestamp":1742409660000,"open":52.007,"high":52.057,"low":52.007,"close":52.047,"volume":0.20970000326633453},{"timestamp":1742409720000,"open":52.047,"high":52.047,"low":51.997,"close":52.007,"volume":0.2687999904155731},{"timestamp":1742409780000,"open":52.007,"high":52.007,"low":51.987,"close":51.997,"volume":0.09989999979734421},{"timestamp":1742409840000,"open":52.017,"high":52.107,"low":51.997,"close":52.067,"volume":0.15960000455379486},{"timestamp":1742409900000,"open":52.067,"high":52.077,"low":52.037,"close":52.037,"volume":0.08100000023841858},{"timestamp":1742409960000,"open":52.037,"high":52.037,"low":51.917,"close":51.947,"volume":0.1460999995470047},{"timestamp":1742410020000,"open":51.957,"high":52.027,"low":51.957,"close":52.027,"volume":0.08100000023841858},{"timestamp":1742410080000,"open":52.037,"high":52.047,"low":52.027,"close":52.037,"volume":0.12449999898672104},{"timestamp":1742410140000,"open":52.047,"high":52.067,"low":51.927,"close":52.017,"volume":0.17910000681877136},{"timestamp":1742410200000,"open":52.037,"high":52.037,"low":52.027,"close":52.027,"volume":0.04050000011920929},{"timestamp":1742410260000,"open":52.047,"high":52.067,"low":52.047,"close":52.067,"volume":0.04230000078678131},{"timestamp":1742410320000,"open":52.047,"high":52.117,"low":52.047,"close":52.117,"volume":0.15150000154972076},{"timestamp":1742410380000,"open":52.117,"high":52.167,"low":52.117,"close":52.147,"volume":0.20190000534057617},{"timestamp":1742410440000,"open":52.147,"high":52.147,"low":52.107,"close":52.117,"volume":0.11940000206232071},{"timestamp":1742410500000,"open":52.117,"high":52.127,"low":52.117,"close":52.127,"volume":0.06689999997615814},{"timestamp":1742410560000,"open":52.127,"high":52.157,"low":52.107,"close":52.137,"volume":0.1347000002861023},{"timestamp":1742410620000,"open":52.147,"high":52.167,"low":52.137,"close":52.137,"volume":0.06870000064373016},{"timestamp":1742410680000,"open":52.127,"high":52.137,"low":52.047,"close":52.047,"volume":0.10740000009536743},{"timestamp":1742410740000,"open":52.087,"high":52.127,"low":52.087,"close":52.097,"volume":0.12150000035762787},{"timestamp":1742410800000,"open":52.107,"high":52.137,"low":52.097,"close":52.127,"volume":0.15449999272823334},{"timestamp":1742410860000,"open":52.127,"high":52.127,"low":52.077,"close":52.097,"volume":0.0575999990105629},{"timestamp":1742410920000,"open":52.097,"high":52.117,"low":52.097,"close":52.107,"volume":0.09510000050067902},{"timestamp":1742410980000,"open":52.107,"high":52.127,"low":52.107,"close":52.127,"volume":0.06689999997615814},{"timestamp":1742411040000,"open":52.137,"high":52.157,"low":52.137,"close":52.157,"volume":0.10409999638795853},{"timestamp":1742411100000,"open":52.157,"high":52.197,"low":52.137,"close":52.187,"volume":0.1607999950647354},{"timestamp":1742411160000,"open":52.187,"high":52.187,"low":52.157,"close":52.167,"volume":0.08820000290870667},{"timestamp":1742411220000,"open":52.167,"high":52.197,"low":52.167,"close":52.177,"volume":0.11010000109672546},{"timestamp":1742411280000,"open":52.167,"high":52.197,"low":52.167,"close":52.177,"volume":0.3212999999523163},{"timestamp":1742411340000,"open":52.177,"high":52.187,"low":52.157,"close":52.177,"volume":0.18330000340938568},{"timestamp":1742411400000,"open":52.187,"high":52.217,"low":52.187,"close":52.197,"volume":0.12960000336170197},{"timestamp":1742411460000,"open":52.207,"high":52.217,"low":52.167,"close":52.177,"volume":0.20520000159740448},{"timestamp":1742411520000,"open":52.187,"high":52.187,"low":52.157,"close":52.167,"volume":0.413100004196167},{"timestamp":1742411580000,"open":52.177,"high":52.207,"low":52.177,"close":52.207,"volume":0.029100000858306885},{"timestamp":1742411640000,"open":52.217,"high":52.227,"low":52.187,"close":52.187,"volume":0.47850000858306885},{"timestamp":1742411700000,"open":52.197,"high":52.217,"low":52.187,"close":52.187,"volume":0.42089998722076416},{"timestamp":1742411760000,"open":52.197,"high":52.207,"low":52.187,"close":52.187,"volume":0.25440001487731934},{"timestamp":1742411820000,"open":52.197,"high":52.197,"low":52.177,"close":52.187,"volume":0.15600000321865082},{"timestamp":1742411880000,"open":52.197,"high":52.227,"low":52.187,"close":52.197,"volume":0.25589999556541443},{"timestamp":1742411940000,"open":52.197,"high":52.207,"low":52.187,"close":52.187,"volume":0.3021000027656555},{"timestamp":1742412000000,"open":52.187,"high":52.187,"low":52.177,"close":52.177,"volume":0.03959999978542328},{"timestamp":1742412060000,"open":52.167,"high":52.167,"low":52.157,"close":52.167,"volume":0.05550000071525574},{"timestamp":1742412120000,"open":52.187,"high":52.207,"low":52.177,"close":52.177,"volume":0.1607999950647354},{"timestamp":1742412180000,"open":52.177,"high":52.177,"low":52.157,"close":52.157,"volume":0.13950000703334808},{"timestamp":1742412240000,"open":52.157,"high":52.167,"low":52.157,"close":52.157,"volume":0.12060000002384186},{"timestamp":1742412300000,"open":52.167,"high":52.167,"low":52.157,"close":52.157,"volume":0.06360000371932983},{"timestamp":1742412360000,"open":52.157,"high":52.157,"low":52.147,"close":52.147,"volume":0.07169999927282333},{"timestamp":1742412420000,"open":52.157,"high":52.177,"low":52.147,"close":52.157,"volume":0.265500009059906},{"timestamp":1742412480000,"open":52.167,"high":52.197,"low":52.147,"close":52.157,"volume":0.4302000105381012},{"timestamp":1742412540000,"open":52.147,"high":52.197,"low":52.147,"close":52.197,"volume":0.16380000114440918},{"timestamp":1742412600000,"open":52.207,"high":52.237,"low":52.197,"close":52.227,"volume":0.2160000056028366},{"timestamp":1742412660000,"open":52.247,"high":52.247,"low":52.217,"close":52.227,"volume":0.17910000681877136},{"timestamp":1742412720000,"open":52.237,"high":52.267,"low":52.237,"close":52.267,"volume":0.10830000042915344},{"timestamp":1742412780000,"open":52.267,"high":52.297,"low":52.257,"close":52.287,"volume":0.16680000722408295},{"timestamp":1742412840000,"open":52.297,"high":52.327,"low":52.297,"close":52.307,"volume":0.17430000007152557},{"timestamp":1742412900000,"open":52.327,"high":52.327,"low":52.257,"close":52.267,"volume":0.4187999963760376},{"timestamp":1742412960000,"open":52.267,"high":52.267,"low":52.247,"close":52.257,"volume":0.6438000202178955},{"timestamp":1742413020000,"open":52.257,"high":52.317,"low":52.257,"close":52.317,"volume":0.21209999918937683},{"timestamp":1742413080000,"open":52.297,"high":52.337,"low":52.287,"close":52.287,"volume":0.18930000066757202},{"timestamp":1742413140000,"open":52.287,"high":52.287,"low":52.247,"close":52.247,"volume":0.1589999943971634},{"timestamp":1742413200000,"open":52.247,"high":52.247,"low":52.217,"close":52.237,"volume":0.2847000062465668},{"timestamp":1742413260000,"open":52.247,"high":52.247,"low":52.217,"close":52.237,"volume":0.13860000669956207},{"timestamp":1742413320000,"open":52.237,"high":52.237,"low":52.217,"close":52.227,"volume":0.06780000030994415},{"timestamp":1742413380000,"open":52.227,"high":52.247,"low":52.217,"close":52.217,"volume":0.3084000051021576},{"timestamp":1742413440000,"open":52.227,"high":52.287,"low":52.227,"close":52.287,"volume":0.3003000020980835},{"timestamp":1742413500000,"open":52.277,"high":52.277,"low":52.217,"close":52.227,"volume":0.17730000615119934},{"timestamp":1742413560000,"open":52.227,"high":52.237,"low":52.207,"close":52.207,"volume":0.14190000295639038},{"timestamp":1742413620000,"open":52.217,"high":52.217,"low":52.167,"close":52.187,"volume":0.21240000426769257},{"timestamp":1742413680000,"open":52.187,"high":52.187,"low":52.157,"close":52.187,"volume":0.27149999141693115},{"timestamp":1742413740000,"open":52.167,"high":52.197,"low":52.147,"close":52.167,"volume":0.4388999938964844},{"timestamp":1742413800000,"open":52.14,"high":52.145,"low":51.987,"close":52.087,"volume":0.3864000141620636},{"timestamp":1742413860000,"open":52.007,"high":52.077,"low":51.987,"close":52.077,"volume":0.3497999906539917},{"timestamp":1742413920000,"open":52.077,"high":52.077,"low":52.057,"close":52.077,"volume":0.20730000734329224},{"timestamp":1742413980000,"open":52.077,"high":52.087,"low":52.067,"close":52.087,"volume":0.3411000072956085},{"timestamp":1742414040000,"open":52.087,"high":52.117,"low":52.077,"close":52.107,"volume":0.21240000426769257},{"timestamp":1742414100000,"open":52.097,"high":52.147,"low":52.097,"close":52.097,"volume":0.40470001101493835},{"timestamp":1742414160000,"open":51.997,"high":52.097,"low":51.997,"close":52.057,"volume":0.20970000326633453},{"timestamp":1742414220000,"open":52.057,"high":52.077,"low":52.037,"close":52.057,"volume":0.39809998869895935},{"timestamp":1742414280000,"open":52.047,"high":52.077,"low":52.037,"close":52.047,"volume":0.09359999746084213},{"timestamp":1742414340000,"open":52.057,"high":52.077,"low":52.007,"close":52.007,"volume":0.48750001192092896}]