[{"timestamp":1742391000000,"open":52.489,"high":52.499,"low":52.489,"close":52.499,"volume":0.07919999957084656},{"timestamp":1742391060000,"open":52.499,"high":52.499,"low":52.489,"close":52.489,"volume":0.10559999942779541},{"timestamp":1742391120000,"open":52.489,"high":52.579,"low":52.489,"close":52.539,"volume":0.0494999997317791},{"timestamp":1742391180000,"open":52.239,"high":52.479,"low":52.239,"close":52.439,"volume":0.10649999976158142},{"timestamp":1742391240000,"open":52.439,"high":52.439,"low":52.439,"close":52.439,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":52.439,"high":52.439,"low":52.169,"close":52.329,"volume":0.11879999935626984},{"timestamp":1742391360000,"open":52.329,"high":52.329,"low":52.159,"close":52.159,"volume":0.10140000283718109},{"timestamp":1742391420000,"open":52.189,"high":52.289,"low":52.189,"close":52.289,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":52.289,"high":52.439,"low":52.289,"close":52.379,"volume":0.093299999833107},{"timestamp":1742391540000,"open":52.419,"high":52.539,"low":52.389,"close":52.519,"volume":0.094200000166893},{"timestamp":1742391600000,"open":52.519,"high":52.519,"low":52.469,"close":52.469,"volume":0.09239999949932098},{"timestamp":1742391720000,"open":52.429,"high":52.429,"low":52.379,"close":52.379,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":52.439,"high":52.539,"low":52.439,"close":52.539,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":52.539,"high":52.539,"low":52.439,"close":52.439,"volume":0.04859999939799309},{"timestamp":1742391900000,"open":52.599,"high":52.789,"low":52.499,"close":52.709,"volume":0.17880000174045563},{"timestamp":1742391960000,"open":52.709,"high":52.839,"low":52.709,"close":52.759,"volume":0.20069999992847443},{"timestamp":1742392020000,"open":52.759,"high":52.759,"low":52.759,"close":52.759,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":52.899,"high":53.059,"low":52.839,"close":52.879,"volume":0.17159999907016754},{"timestamp":1742392140000,"open":52.789,"high":52.789,"low":52.709,"close":52.709,"volume":0.052799999713897705},{"timestamp":1742392200000,"open":52.759,"high":52.759,"low":52.759,"close":52.759,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":52.759,"high":52.809,"low":52.759,"close":52.759,"volume":0.08009999990463257},{"timestamp":1742392320000,"open":52.759,"high":52.759,"low":52.689,"close":52.689,"volume":0.07919999957084656},{"timestamp":1742392380000,"open":52.689,"high":52.689,"low":52.689,"close":52.689,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":52.759,"high":52.759,"low":52.689,"close":52.709,"volume":0.08820000290870667},{"timestamp":1742392500000,"open":52.739,"high":52.739,"low":52.709,"close":52.709,"volume":0.026399999856948853},{"timestamp":1742392560000,"open":52.789,"high":52.879,"low":52.709,"close":52.819,"volume":0.093299999833107},{"timestamp":1742392620000,"open":52.939,"high":53.029,"low":52.939,"close":53.029,"volume":0.0494999997317791},{"timestamp":1742392680000,"open":53.069,"high":53.069,"low":53.039,"close":53.039,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":53.039,"high":53.149,"low":53.039,"close":53.039,"volume":0.11129999905824661},{"timestamp":1742392800000,"open":53.039,"high":53.039,"low":53.029,"close":53.029,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":53.039,"high":53.189,"low":52.989,"close":53.049,"volume":0.093299999833107},{"timestamp":1742392980000,"open":53.149,"high":53.149,"low":52.949,"close":52.949,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":53.009,"high":53.009,"low":52.859,"close":52.859,"volume":0.061799999326467514},{"timestamp":1742393100000,"open":52.859,"high":52.859,"low":52.859,"close":52.859,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":52.859,"high":53.049,"low":52.859,"close":52.989,"volume":0.053700000047683716},{"timestamp":1742393220000,"open":52.949,"high":53.039,"low":52.949,"close":53.029,"volume":0.0414000004529953},{"timestamp":1742393280000,"open":53.029,"high":53.089,"low":53.029,"close":53.049,"volume":0.07919999957084656},{"timestamp":1742393340000,"open":53.129,"high":53.139,"low":53.049,"close":53.049,"volume":0.06599999964237213},{"timestamp":1742393400000,"open":53.049,"high":53.069,"low":53.049,"close":53.069,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":53.069,"high":53.309,"low":53.069,"close":53.309,"volume":0.06870000064373016},{"timestamp":1742393520000,"open":53.259,"high":53.259,"low":53.179,"close":53.179,"volume":0.09719999879598618},{"timestamp":1742393580000,"open":53.199,"high":53.199,"low":53.029,"close":53.029,"volume":0.10140000283718109},{"timestamp":1742393640000,"open":53.029,"high":53.069,"low":53.019,"close":53.069,"volume":0.09239999949932098},{"timestamp":1742393700000,"open":53.109,"high":53.209,"low":53.109,"close":53.209,"volume":0.04050000011920929},{"timestamp":1742393760000,"open":53.209,"high":53.219,"low":53.109,"close":53.109,"volume":0.07919999957084656},{"timestamp":1742393820000,"open":53.069,"high":53.069,"low":53.049,"close":53.049,"volume":0.09239999949932098},{"timestamp":1742393880000,"open":53.159,"high":53.159,"low":53.159,"close":53.159,"volume":0.027300000190734863},{"timestamp":1742393940000,"open":53.239,"high":53.279,"low":53.239,"close":53.279,"volume":0.04050000011920929},{"timestamp":1742394000000,"open":53.279,"high":53.309,"low":53.159,"close":53.219,"volume":0.10740000009536743},{"timestamp":1742394060000,"open":53.209,"high":53.209,"low":53.209,"close":53.209,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":53.289,"high":53.289,"low":53.259,"close":53.289,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":53.289,"high":53.359,"low":53.239,"close":53.289,"volume":0.13289999961853027},{"timestamp":1742394240000,"open":53.289,"high":53.339,"low":53.289,"close":53.289,"volume":0.06599999964237213},{"timestamp":1742394300000,"open":53.349,"high":53.349,"low":53.239,"close":53.239,"volume":0.12359999865293503},{"timestamp":1742394360000,"open":53.289,"high":53.289,"low":53.239,"close":53.239,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":53.239,"high":53.239,"low":53.239,"close":53.239,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":53.269,"high":53.269,"low":53.239,"close":53.239,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":53.299,"high":53.299,"low":53.239,"close":53.239,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":53.239,"high":53.279,"low":53.239,"close":53.279,"volume":0.094200000166893},{"timestamp":1742394660000,"open":53.339,"high":53.439,"low":53.289,"close":53.439,"volume":0.09239999949932098},{"timestamp":1742394720000,"open":53.259,"high":53.469,"low":53.259,"close":53.449,"volume":0.052799999713897705},{"timestamp":1742394780000,"open":53.249,"high":53.249,"low":53.249,"close":53.249,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":53.249,"high":53.249,"low":53.249,"close":53.249,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":53.249,"high":53.249,"low":53.149,"close":53.149,"volume":0.09719999879598618},{"timestamp":1742394960000,"open":53.149,"high":53.199,"low":53.149,"close":53.199,"volume":0.04050000011920929},{"timestamp":1742395020000,"open":53.199,"high":53.199,"low":53.199,"close":53.199,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":53.289,"high":53.289,"low":53.289,"close":53.289,"volume":0.014100000262260437},{"timestamp":1742395140000,"open":53.249,"high":53.279,"low":53.139,"close":53.279,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":53.259,"high":53.259,"low":53.089,"close":53.089,"volume":0.15929999947547913},{"timestamp":1742395320000,"open":53.139,"high":53.159,"low":53.139,"close":53.159,"volume":0.06689999997615814},{"timestamp":1742395380000,"open":53.099,"high":53.169,"low":53.089,"close":53.129,"volume":0.09239999949932098},{"timestamp":1742395440000,"open":53.129,"high":53.129,"low":53.019,"close":53.089,"volume":0.10649999976158142},{"timestamp":1742395500000,"open":53.029,"high":53.029,"low":53.029,"close":53.029,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":53.019,"high":53.049,"low":53.019,"close":53.049,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":53.049,"high":53.119,"low":53.019,"close":53.119,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":53.019,"high":53.019,"low":53.019,"close":53.019,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":53.059,"high":53.159,"low":53.019,"close":53.019,"volume":0.06599999964237213},{"timestamp":1742395800000,"open":53.109,"high":53.109,"low":53.019,"close":53.019,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":53.039,"high":53.099,"low":53.019,"close":53.019,"volume":0.17159999907016754},{"timestamp":1742395920000,"open":53.019,"high":53.019,"low":52.909,"close":52.979,"volume":0.10320000350475311},{"timestamp":1742395980000,"open":52.979,"high":53.039,"low":52.979,"close":53.039,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":53.069,"high":53.089,"low":52.989,"close":52.989,"volume":0.10649999976158142},{"timestamp":1742396100000,"open":52.989,"high":53.079,"low":52.989,"close":53.049,"volume":0.06689999997615814},{"timestamp":1742396160000,"open":53.049,"high":53.049,"low":52.989,"close":52.989,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":52.989,"high":53.129,"low":52.989,"close":53.069,"volume":0.18479999899864197},{"timestamp":1742396280000,"open":52.999,"high":52.999,"low":52.999,"close":52.999,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":53.079,"high":53.079,"low":52.999,"close":52.999,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":53.119,"high":53.219,"low":53.009,"close":53.219,"volume":0.10649999976158142},{"timestamp":1742396460000,"open":53.219,"high":53.219,"low":53.219,"close":53.219,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":53.219,"high":53.219,"low":53.159,"close":53.219,"volume":0.03629999980330467},{"timestamp":1742396640000,"open":53.269,"high":53.279,"low":53.269,"close":53.279,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":53.289,"high":53.299,"low":53.239,"close":53.239,"volume":0.07590000331401825},{"timestamp":1742396760000,"open":53.249,"high":53.249,"low":53.249,"close":53.249,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":53.269,"high":53.279,"low":53.269,"close":53.279,"volume":0.04050000011920929},{"timestamp":1742396880000,"open":53.289,"high":53.309,"low":53.289,"close":53.309,"volume":0.014100000262260437},{"timestamp":1742396940000,"open":53.249,"high":53.269,"low":53.249,"close":53.249,"volume":0.06599999964237213},{"timestamp":1742397000000,"open":53.249,"high":53.349,"low":53.249,"close":53.279,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":53.329,"high":53.329,"low":53.189,"close":53.189,"volume":0.094200000166893},{"timestamp":1742397180000,"open":53.219,"high":53.239,"low":53.219,"close":53.239,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":53.289,"high":53.379,"low":53.239,"close":53.379,"volume":0.09239999949932098},{"timestamp":1742397300000,"open":53.409,"high":53.449,"low":53.389,"close":53.409,"volume":0.09510000050067902},{"timestamp":1742397360000,"open":53.409,"high":53.409,"low":53.209,"close":53.209,"volume":0.09300000220537186},{"timestamp":1742397420000,"open":53.359,"high":53.359,"low":53.209,"close":53.209,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":53.209,"high":53.299,"low":53.209,"close":53.209,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":53.349,"high":53.349,"low":53.209,"close":53.249,"volume":0.06689999997615814},{"timestamp":1742397600000,"open":53.309,"high":53.309,"low":53.309,"close":53.309,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":53.339,"high":53.389,"low":53.309,"close":53.389,"volume":0.06599999964237213},{"timestamp":1742397720000,"open":53.389,"high":53.449,"low":53.389,"close":53.449,"volume":0.1451999992132187},{"timestamp":1742397780000,"open":53.449,"high":53.479,"low":53.449,"close":53.449,"volume":0.10559999942779541},{"timestamp":1742397840000,"open":53.399,"high":53.399,"low":53.289,"close":53.289,"volume":0.07919999957084656},{"timestamp":1742397900000,"open":53.349,"high":53.349,"low":53.289,"close":53.289,"volume":0.10140000283718109},{"timestamp":1742397960000,"open":53.289,"high":53.339,"low":53.289,"close":53.329,"volume":0.06599999964237213},{"timestamp":1742398020000,"open":53.289,"high":53.299,"low":53.289,"close":53.299,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":53.299,"high":53.299,"low":53.289,"close":53.299,"volume":0.027300000190734863},{"timestamp":1742398140000,"open":53.289,"high":53.289,"low":53.199,"close":53.259,"volume":0.07919999957084656},{"timestamp":1742398260000,"open":53.259,"high":53.259,"low":53.259,"close":53.259,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":53.319,"high":53.319,"low":53.319,"close":53.319,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":53.239,"high":53.269,"low":53.239,"close":53.269,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":53.239,"high":53.269,"low":53.199,"close":53.199,"volume":0.06689999997615814},{"timestamp":1742398560000,"open":53.199,"high":53.239,"low":53.199,"close":53.239,"volume":0.04050000011920929},{"timestamp":1742398620000,"open":53.269,"high":53.269,"low":53.269,"close":53.269,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":53.309,"high":53.369,"low":53.199,"close":53.369,"volume":0.07919999957084656},{"timestamp":1742398740000,"open":53.169,"high":53.359,"low":53.169,"close":53.169,"volume":0.06599999964237213},{"timestamp":1742398800000,"open":53.339,"high":53.339,"low":53.339,"close":53.339,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":53.339,"high":53.339,"low":53.169,"close":53.329,"volume":0.04050000011920929},{"timestamp":1742398980000,"open":53.319,"high":53.319,"low":53.319,"close":53.319,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":53.319,"high":53.319,"low":53.169,"close":53.169,"volume":0.04859999939799309},{"timestamp":1742399100000,"open":53.169,"high":53.239,"low":53.159,"close":53.159,"volume":0.07919999957084656},{"timestamp":1742399160000,"open":53.159,"high":53.269,"low":53.159,"close":53.259,"volume":0.11879999935626984},{"timestamp":1742399220000,"open":53.269,"high":53.309,"low":53.259,"close":53.299,"volume":0.10649999976158142},{"timestamp":1742399280000,"open":53.309,"high":53.409,"low":53.259,"close":53.349,"volume":0.09239999949932098},{"timestamp":1742399340000,"open":53.349,"high":53.449,"low":53.349,"close":53.419,"volume":0.13289999961853027},{"timestamp":1742399400000,"open":53.419,"high":53.479,"low":53.419,"close":53.449,"volume":0.08009999990463257},{"timestamp":1742399460000,"open":53.479,"high":53.529,"low":53.399,"close":53.449,"volume":0.093299999833107},{"timestamp":1742399520000,"open":53.539,"high":53.609,"low":53.489,"close":53.609,"volume":0.08100000023841858},{"timestamp":1742399580000,"open":53.649,"high":53.679,"low":53.609,"close":53.639,"volume":0.1451999992132187},{"timestamp":1742399640000,"open":53.599,"high":53.599,"low":53.539,"close":53.539,"volume":0.06599999964237213},{"timestamp":1742399700000,"open":53.539,"high":53.569,"low":53.539,"close":53.539,"volume":0.09239999949932098},{"timestamp":1742399760000,"open":53.549,"high":53.549,"low":53.359,"close":53.459,"volume":0.1451999992132187},{"timestamp":1742399820000,"open":53.459,"high":53.489,"low":53.319,"close":53.459,"volume":0.15839999914169312},{"timestamp":1742399880000,"open":53.439,"high":53.479,"low":53.319,"close":53.319,"volume":0.13199999928474426},{"timestamp":1742399940000,"open":53.319,"high":53.469,"low":53.319,"close":53.449,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":53.449,"high":53.519,"low":53.319,"close":53.319,"volume":0.17430000007152557},{"timestamp":1742400060000,"open":53.319,"high":53.349,"low":53.309,"close":53.349,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":53.409,"high":53.479,"low":53.309,"close":53.309,"volume":0.10559999942779541},{"timestamp":1742400180000,"open":53.309,"high":53.549,"low":53.309,"close":53.529,"volume":0.11969999969005585},{"timestamp":1742400240000,"open":53.529,"high":53.529,"low":53.449,"close":53.509,"volume":0.16830000281333923},{"timestamp":1742400300000,"open":53.459,"high":53.499,"low":53.459,"close":53.499,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":53.479,"high":53.499,"low":53.399,"close":53.439,"volume":0.13199999928474426},{"timestamp":1742400420000,"open":53.439,"high":53.519,"low":53.399,"close":53.479,"volume":0.21119999885559082},{"timestamp":1742400480000,"open":53.539,"high":53.549,"low":53.459,"close":53.519,"volume":0.12870000302791595},{"timestamp":1742400540000,"open":53.509,"high":53.509,"low":53.399,"close":53.399,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":53.529,"high":53.529,"low":53.399,"close":53.399,"volume":0.1023000031709671},{"timestamp":1742400660000,"open":53.519,"high":53.519,"low":53.399,"close":53.399,"volume":0.04050000011920929},{"timestamp":1742400720000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":53.399,"high":53.449,"low":53.399,"close":53.409,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":53.419,"high":53.449,"low":53.419,"close":53.449,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":53.449,"high":53.459,"low":53.419,"close":53.419,"volume":0.1509000062942505},{"timestamp":1742401020000,"open":53.429,"high":53.429,"low":53.429,"close":53.429,"volume":0.0008999999845400453},{"timestamp":1742401080000,"open":53.419,"high":53.419,"low":53.419,"close":53.419,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":53.419,"high":53.449,"low":53.419,"close":53.419,"volume":0.08009999990463257},{"timestamp":1742401200000,"open":53.429,"high":53.429,"low":53.419,"close":53.419,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":53.419,"high":53.419,"low":53.409,"close":53.409,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":53.419,"high":53.429,"low":53.409,"close":53.409,"volume":0.053700000047683716},{"timestamp":1742401380000,"open":53.449,"high":53.469,"low":53.439,"close":53.439,"volume":0.09239999949932098},{"timestamp":1742401440000,"open":53.439,"high":53.439,"low":53.349,"close":53.349,"volume":0.10559999942779541},{"timestamp":1742401500000,"open":53.349,"high":53.359,"low":53.349,"close":53.359,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":53.359,"high":53.359,"low":53.339,"close":53.339,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":53.379,"high":53.379,"low":53.379,"close":53.379,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":53.389,"high":53.399,"low":53.389,"close":53.399,"volume":0.014100000262260437},{"timestamp":1742401800000,"open":53.399,"high":53.399,"low":53.389,"close":53.399,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":53.379,"high":53.379,"low":53.339,"close":53.359,"volume":0.11879999935626984},{"timestamp":1742401920000,"open":53.349,"high":53.349,"low":53.209,"close":53.209,"volume":0.07500000298023224},{"timestamp":1742401980000,"open":53.209,"high":53.349,"low":53.209,"close":53.349,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":53.209,"high":53.359,"low":53.209,"close":53.359,"volume":0.07919999957084656},{"timestamp":1742402100000,"open":53.369,"high":53.389,"low":53.359,"close":53.359,"volume":0.06689999997615814},{"timestamp":1742402160000,"open":53.359,"high":53.359,"low":53.279,"close":53.279,"volume":0.10559999942779541},{"timestamp":1742402220000,"open":53.279,"high":53.279,"low":53.249,"close":53.279,"volume":0.07500000298023224},{"timestamp":1742402280000,"open":53.249,"high":53.299,"low":53.249,"close":53.249,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":53.319,"high":53.319,"low":53.249,"close":53.249,"volume":0.07680000364780426},{"timestamp":1742402400000,"open":53.249,"high":53.279,"low":53.249,"close":53.279,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":53.289,"high":53.289,"low":53.249,"close":53.279,"volume":0.11460000276565552},{"timestamp":1742402520000,"open":53.279,"high":53.379,"low":53.259,"close":53.369,"volume":0.15839999914169312},{"timestamp":1742402580000,"open":53.379,"high":53.389,"low":53.309,"close":53.349,"volume":0.07919999957084656},{"timestamp":1742402640000,"open":53.309,"high":53.309,"low":53.309,"close":53.309,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":53.309,"high":53.329,"low":53.309,"close":53.329,"volume":0.04050000011920929},{"timestamp":1742402760000,"open":53.329,"high":53.329,"low":53.329,"close":53.329,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":53.349,"high":53.349,"low":53.329,"close":53.329,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":53.369,"high":53.369,"low":53.369,"close":53.369,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":53.369,"high":53.389,"low":53.369,"close":53.389,"volume":0.027300000190734863},{"timestamp":1742403000000,"open":53.389,"high":53.419,"low":53.389,"close":53.409,"volume":0.11969999969005585},{"timestamp":1742403060000,"open":53.409,"high":53.409,"low":53.379,"close":53.389,"volume":0.053700000047683716},{"timestamp":1742403120000,"open":53.399,"high":53.399,"low":53.399,"close":53.399,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":53.409,"high":53.419,"low":53.409,"close":53.409,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":53.419,"high":53.429,"low":53.419,"close":53.419,"volume":0.061799999326467514},{"timestamp":1742403300000,"open":53.369,"high":53.389,"low":53.369,"close":53.389,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":53.389,"high":53.389,"low":53.339,"close":53.339,"volume":0.11460000276565552},{"timestamp":1742403420000,"open":53.339,"high":53.339,"low":53.229,"close":53.269,"volume":0.09239999949932098},{"timestamp":1742403480000,"open":53.229,"high":53.229,"low":53.139,"close":53.219,"volume":0.09239999949932098},{"timestamp":1742403540000,"open":53.219,"high":53.219,"low":53.089,"close":53.149,"volume":0.10559999942779541},{"timestamp":1742403600000,"open":53.149,"high":53.159,"low":53.089,"close":53.089,"volume":0.08820000290870667},{"timestamp":1742403660000,"open":53.209,"high":53.259,"low":53.089,"close":53.259,"volume":0.09239999949932098},{"timestamp":1742403720000,"open":53.089,"high":53.229,"low":53.089,"close":53.219,"volume":0.11969999969005585},{"timestamp":1742403780000,"open":53.219,"high":53.219,"low":53.089,"close":53.089,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":53.179,"high":53.179,"low":53.179,"close":53.179,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":53.209,"high":53.219,"low":53.179,"close":53.189,"volume":0.07919999957084656},{"timestamp":1742403960000,"open":53.189,"high":53.199,"low":53.149,"close":53.199,"volume":0.04859999939799309},{"timestamp":1742404020000,"open":53.199,"high":53.199,"low":53.099,"close":53.179,"volume":0.07590000331401825},{"timestamp":1742404080000,"open":53.099,"high":53.159,"low":53.099,"close":53.159,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":53.159,"high":53.179,"low":53.099,"close":53.179,"volume":0.1080000028014183},{"timestamp":1742404200000,"open":53.139,"high":53.139,"low":53.139,"close":53.139,"volume":0.0008999999845400453},{"timestamp":1742404260000,"open":53.169,"high":53.189,"low":53.149,"close":53.179,"volume":0.05040000006556511},{"timestamp":1742404320000,"open":53.189,"high":53.189,"low":53.139,"close":53.139,"volume":0.07079999893903732},{"timestamp":1742404380000,"open":53.139,"high":53.139,"low":53.139,"close":53.139,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":53.089,"high":53.109,"low":53.089,"close":53.089,"volume":0.08009999990463257},{"timestamp":1742404500000,"open":53.109,"high":53.109,"low":53.099,"close":53.099,"volume":0.06689999997615814},{"timestamp":1742404560000,"open":53.089,"high":53.109,"low":52.929,"close":53.009,"volume":0.22529999911785126},{"timestamp":1742404620000,"open":53.029,"high":53.039,"low":53.029,"close":53.029,"volume":0.06689999997615814},{"timestamp":1742404680000,"open":53.049,"high":53.049,"low":53.019,"close":53.029,"volume":0.08820000290870667},{"timestamp":1742404740000,"open":53.019,"high":53.029,"low":52.919,"close":52.919,"volume":0.053700000047683716},{"timestamp":1742404800000,"open":52.919,"high":52.919,"low":52.919,"close":52.919,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":52.959,"high":53.049,"low":52.959,"close":53.049,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":53.039,"high":53.039,"low":52.969,"close":52.969,"volume":0.07919999957084656},{"timestamp":1742404980000,"open":52.999,"high":53.019,"low":52.999,"close":53.009,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":53.009,"high":53.009,"low":52.949,"close":52.979,"volume":0.13199999928474426},{"timestamp":1742405100000,"open":52.969,"high":53.019,"low":52.949,"close":52.949,"volume":0.21359999477863312},{"timestamp":1742405160000,"open":52.949,"high":52.999,"low":52.929,"close":52.999,"volume":0.1965000033378601},{"timestamp":1742405220000,"open":52.999,"high":53.129,"low":52.999,"close":53.119,"volume":0.19979999959468842},{"timestamp":1742405280000,"open":53.119,"high":53.119,"low":53.039,"close":53.049,"volume":0.24240000545978546},{"timestamp":1742405340000,"open":53.059,"high":53.069,"low":53.019,"close":53.019,"volume":0.1551000028848648},{"timestamp":1742405400000,"open":53.019,"high":53.059,"low":53.019,"close":53.039,"volume":0.15000000596046448},{"timestamp":1742405460000,"open":53.049,"high":53.049,"low":53.049,"close":53.049,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":53.049,"high":53.089,"low":52.989,"close":53.089,"volume":0.12870000302791595},{"timestamp":1742405580000,"open":53.079,"high":53.119,"low":53.029,"close":53.089,"volume":0.11969999969005585},{"timestamp":1742405640000,"open":53.089,"high":53.119,"low":53.089,"close":53.089,"volume":0.07919999957084656},{"timestamp":1742405700000,"open":53.089,"high":53.179,"low":53.089,"close":53.149,"volume":0.13379999995231628},{"timestamp":1742405760000,"open":53.169,"high":53.229,"low":53.169,"close":53.219,"volume":0.10740000009536743},{"timestamp":1742405820000,"open":53.189,"high":53.189,"low":53.189,"close":53.189,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":53.189,"high":53.259,"low":53.189,"close":53.249,"volume":0.09239999949932098},{"timestamp":1742405940000,"open":53.269,"high":53.279,"low":53.269,"close":53.269,"volume":0.04050000011920929},{"timestamp":1742406000000,"open":53.269,"high":53.299,"low":53.269,"close":53.279,"volume":0.12060000002384186},{"timestamp":1742406060000,"open":53.269,"high":53.269,"low":53.229,"close":53.229,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":53.239,"high":53.239,"low":53.149,"close":53.149,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":53.149,"high":53.229,"low":53.149,"close":53.149,"volume":0.14100000262260437},{"timestamp":1742406240000,"open":53.149,"high":53.159,"low":53.109,"close":53.109,"volume":0.10559999942779541},{"timestamp":1742406300000,"open":53.109,"high":53.109,"low":53.109,"close":53.109,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":53.109,"high":53.109,"low":53.109,"close":53.109,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":53.099,"high":53.129,"low":53.089,"close":53.129,"volume":0.11879999935626984},{"timestamp":1742406480000,"open":53.109,"high":53.109,"low":53.079,"close":53.079,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":53.069,"high":53.099,"low":53.069,"close":53.099,"volume":0.07919999957084656},{"timestamp":1742406600000,"open":53.099,"high":53.149,"low":53.069,"close":53.129,"volume":0.09239999949932098},{"timestamp":1742406660000,"open":53.169,"high":53.199,"low":53.169,"close":53.199,"volume":0.053700000047683716},{"timestamp":1742406720000,"open":53.189,"high":53.199,"low":53.169,"close":53.179,"volume":0.11879999935626984},{"timestamp":1742406780000,"open":53.169,"high":53.169,"low":53.169,"close":53.169,"volume":0.07919999957084656},{"timestamp":1742406840000,"open":53.169,"high":53.219,"low":53.169,"close":53.219,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":53.219,"high":53.229,"low":53.199,"close":53.199,"volume":0.11129999905824661},{"timestamp":1742406960000,"open":53.209,"high":53.209,"low":53.209,"close":53.209,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":53.209,"high":53.209,"low":53.179,"close":53.179,"volume":0.07500000298023224},{"timestamp":1742407080000,"open":53.159,"high":53.189,"low":53.159,"close":53.189,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":53.199,"high":53.199,"low":53.109,"close":53.149,"volume":0.21690000593662262},{"timestamp":1742407200000,"open":53.119,"high":53.369,"low":52.709,"close":53.369,"volume":0.3131999969482422},{"timestamp":1742407260000,"open":53.369,"high":53.499,"low":53.359,"close":53.359,"volume":0.16110000014305115},{"timestamp":1742407320000,"open":53.339,"high":53.339,"low":53.339,"close":53.339,"volume":0.027300000190734863},{"timestamp":1742407380000,"open":53.339,"high":53.479,"low":53.339,"close":53.389,"volume":0.13379999995231628},{"timestamp":1742407440000,"open":53.389,"high":53.389,"low":53.159,"close":53.379,"volume":0.09510000050067902},{"timestamp":1742407500000,"open":53.369,"high":53.369,"low":53.159,"close":53.209,"volume":0.13860000669956207},{"timestamp":1742407560000,"open":53.319,"high":53.339,"low":53.289,"close":53.289,"volume":0.08009999990463257},{"timestamp":1742407620000,"open":53.289,"high":53.399,"low":53.209,"close":53.399,"volume":0.12060000002384186},{"timestamp":1742407680000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":53.399,"high":53.439,"low":53.239,"close":53.239,"volume":0.1023000031709671},{"timestamp":1742407800000,"open":53.392,"high":53.419,"low":53.239,"close":53.419,"volume":0.0828000009059906},{"timestamp":1742407860000,"open":53.399,"high":53.529,"low":53.399,"close":53.449,"volume":0.19949999451637268},{"timestamp":1742407920000,"open":53.359,"high":53.579,"low":53.359,"close":53.519,"volume":0.06960000097751617},{"timestamp":1742407980000,"open":53.519,"high":53.649,"low":53.519,"close":53.579,"volume":0.1356000006198883},{"timestamp":1742408040000,"open":53.539,"high":53.599,"low":53.539,"close":53.539,"volume":0.06689999997615814},{"timestamp":1742408100000,"open":53.589,"high":53.589,"low":53.589,"close":53.589,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":53.609,"high":53.649,"low":53.539,"close":53.649,"volume":0.05550000071525574},{"timestamp":1742408220000,"open":53.649,"high":53.649,"low":53.539,"close":53.539,"volume":0.03539999946951866},{"timestamp":1742408280000,"open":53.619,"high":53.619,"low":53.529,"close":53.529,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":53.599,"high":53.599,"low":53.529,"close":53.549,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":53.529,"high":53.609,"low":53.529,"close":53.599,"volume":0.14190000295639038},{"timestamp":1742408460000,"open":53.569,"high":53.609,"low":53.529,"close":53.529,"volume":0.10559999942779541},{"timestamp":1742408520000,"open":53.569,"high":53.599,"low":53.529,"close":53.599,"volume":0.0414000004529953},{"timestamp":1742408580000,"open":53.609,"high":53.609,"low":53.529,"close":53.579,"volume":0.10559999942779541},{"timestamp":1742408640000,"open":53.609,"high":53.609,"low":53.579,"close":53.579,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":53.589,"high":53.589,"low":53.549,"close":53.549,"volume":0.07500000298023224},{"timestamp":1742408760000,"open":53.579,"high":53.589,"low":53.549,"close":53.559,"volume":0.11640000343322754},{"timestamp":1742408820000,"open":53.549,"high":53.589,"low":53.549,"close":53.549,"volume":0.10649999976158142},{"timestamp":1742408880000,"open":53.549,"high":53.549,"low":53.479,"close":53.479,"volume":0.11460000276565552},{"timestamp":1742408940000,"open":53.509,"high":53.509,"low":53.509,"close":53.509,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":53.529,"high":53.609,"low":53.529,"close":53.609,"volume":0.05640000104904175},{"timestamp":1742409060000,"open":53.639,"high":53.759,"low":53.639,"close":53.759,"volume":0.08190000057220459},{"timestamp":1742409120000,"open":53.779,"high":53.819,"low":53.739,"close":53.799,"volume":0.10140000283718109},{"timestamp":1742409180000,"open":53.799,"high":53.799,"low":53.699,"close":53.699,"volume":0.21660000085830688},{"timestamp":1742409240000,"open":53.689,"high":53.739,"low":53.629,"close":53.739,"volume":0.09239999949932098},{"timestamp":1742409300000,"open":53.769,"high":53.779,"low":53.759,"close":53.759,"volume":0.05550000071525574},{"timestamp":1742409360000,"open":53.759,"high":53.849,"low":53.759,"close":53.799,"volume":0.21480000019073486},{"timestamp":1742409420000,"open":53.799,"high":53.849,"low":53.759,"close":53.779,"volume":0.14190000295639038},{"timestamp":1742409480000,"open":53.799,"high":53.799,"low":53.619,"close":53.729,"volume":0.1565999984741211},{"timestamp":1742409540000,"open":53.729,"high":53.729,"low":53.669,"close":53.699,"volume":0.06270000338554382},{"timestamp":1742409600000,"open":53.669,"high":53.719,"low":53.669,"close":53.669,"volume":0.06689999997615814},{"timestamp":1742409660000,"open":53.669,"high":53.939,"low":53.669,"close":53.939,"volume":0.21480000019073486},{"timestamp":1742409720000,"open":53.939,"high":53.939,"low":53.859,"close":53.869,"volume":0.15719999372959137},{"timestamp":1742409780000,"open":53.879,"high":53.889,"low":53.829,"close":53.829,"volume":0.12960000336170197},{"timestamp":1742409840000,"open":53.829,"high":53.919,"low":53.829,"close":53.829,"volume":0.08100000023841858},{"timestamp":1742409900000,"open":53.959,"high":53.979,"low":53.839,"close":53.929,"volume":0.08370000123977661},{"timestamp":1742409960000,"open":53.929,"high":53.929,"low":53.829,"close":53.829,"volume":0.07590000331401825},{"timestamp":1742410020000,"open":53.889,"high":53.929,"low":53.829,"close":53.849,"volume":0.11819999665021896},{"timestamp":1742410080000,"open":53.955,"high":53.969,"low":53.899,"close":53.899,"volume":0.14790000021457672},{"timestamp":1742410140000,"open":53.899,"high":53.899,"low":53.849,"close":53.899,"volume":0.04050000011920929},{"timestamp":1742410200000,"open":53.849,"high":53.849,"low":53.849,"close":53.849,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":53.929,"high":53.929,"low":53.929,"close":53.929,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":53.939,"high":54.089,"low":53.929,"close":54.039,"volume":0.31709998846054077},{"timestamp":1742410380000,"open":54.079,"high":54.199,"low":54.079,"close":54.149,"volume":0.3075000047683716},{"timestamp":1742410440000,"open":54.169,"high":54.169,"low":53.949,"close":53.949,"volume":0.2102999985218048},{"timestamp":1742410500000,"open":53.999,"high":54.099,"low":53.999,"close":54.049,"volume":0.11969999969005585},{"timestamp":1742410560000,"open":54.109,"high":54.109,"low":54.069,"close":54.079,"volume":0.20550000667572021},{"timestamp":1742410620000,"open":54.069,"high":54.079,"low":53.969,"close":54.039,"volume":0.12359999865293503},{"timestamp":1742410680000,"open":54.039,"high":54.039,"low":53.869,"close":53.869,"volume":0.19380000233650208},{"timestamp":1742410740000,"open":53.972,"high":54.019,"low":53.869,"close":54.019,"volume":0.11010000109672546},{"timestamp":1742410800000,"open":54.009,"high":54.029,"low":53.939,"close":53.989,"volume":0.15690000355243683},{"timestamp":1742410860000,"open":54.009,"high":54.009,"low":53.919,"close":53.979,"volume":0.17820000648498535},{"timestamp":1742410920000,"open":53.999,"high":54.069,"low":53.999,"close":54.019,"volume":0.1842000037431717},{"timestamp":1742410980000,"open":54.019,"high":54.019,"low":53.939,"close":53.939,"volume":0.04859999939799309},{"timestamp":1742411040000,"open":54.009,"high":54.009,"low":53.939,"close":53.969,"volume":0.04230000078678131},{"timestamp":1742411100000,"open":54.029,"high":54.079,"low":53.969,"close":54.039,"volume":0.19169999659061432},{"timestamp":1742411160000,"open":54.039,"high":54.039,"low":54.009,"close":54.039,"volume":0.06270000338554382},{"timestamp":1742411220000,"open":54.069,"high":54.069,"low":54.039,"close":54.059,"volume":0.029100000858306885},{"timestamp":1742411280000,"open":54.059,"high":54.169,"low":54.059,"close":54.169,"volume":0.11969999969005585},{"timestamp":1742411340000,"open":54.179,"high":54.179,"low":54.149,"close":54.169,"volume":0.07769999653100967},{"timestamp":1742411400000,"open":54.159,"high":54.159,"low":54.129,"close":54.139,"volume":0.07590000331401825},{"timestamp":1742411460000,"open":54.159,"high":54.169,"low":54.069,"close":54.069,"volume":0.21870000660419464},{"timestamp":1742411520000,"open":54.079,"high":54.079,"low":53.889,"close":53.889,"volume":0.1679999977350235},{"timestamp":1742411580000,"open":53.989,"high":53.999,"low":53.889,"close":53.889,"volume":0.08190000057220459},{"timestamp":1742411640000,"open":53.979,"high":53.999,"low":53.839,"close":53.839,"volume":0.0908999964594841},{"timestamp":1742411700000,"open":53.879,"high":54.069,"low":53.839,"close":54.039,"volume":0.3467999994754791},{"timestamp":1742411760000,"open":54.049,"high":54.119,"low":54.029,"close":54.029,"volume":0.16110000014305115},{"timestamp":1742411820000,"open":54.029,"high":54.029,"low":53.999,"close":54.009,"volume":0.13680000603199005},{"timestamp":1742411880000,"open":54.009,"high":54.009,"low":53.999,"close":53.999,"volume":0.11940000206232071},{"timestamp":1742411940000,"open":53.969,"high":54.069,"low":53.969,"close":54.019,"volume":0.243599995970726},{"timestamp":1742412000000,"open":54.009,"high":54.009,"low":53.849,"close":53.889,"volume":0.19140000641345978},{"timestamp":1742412060000,"open":53.799,"high":53.915,"low":53.799,"close":53.809,"volume":0.11819999665021896},{"timestamp":1742412120000,"open":53.859,"high":53.859,"low":53.769,"close":53.769,"volume":0.11460000276565552},{"timestamp":1742412180000,"open":53.819,"high":53.819,"low":53.689,"close":53.779,"volume":0.12150000035762787},{"timestamp":1742412240000,"open":53.779,"high":53.799,"low":53.689,"close":53.749,"volume":0.1979999989271164},{"timestamp":1742412300000,"open":53.809,"high":53.809,"low":53.649,"close":53.649,"volume":0.15929999947547913},{"timestamp":1742412360000,"open":53.649,"high":53.699,"low":53.459,"close":53.459,"volume":0.2046000063419342},{"timestamp":1742412420000,"open":53.459,"high":53.529,"low":53.459,"close":53.519,"volume":0.15929999947547913},{"timestamp":1742412480000,"open":53.519,"high":53.629,"low":53.329,"close":53.329,"volume":0.36329999566078186},{"timestamp":1742412540000,"open":53.399,"high":53.479,"low":53.329,"close":53.469,"volume":0.1437000036239624},{"timestamp":1742412600000,"open":53.429,"high":53.539,"low":53.369,"close":53.479,"volume":0.1469999998807907},{"timestamp":1742412660000,"open":53.539,"high":53.649,"low":53.539,"close":53.579,"volume":0.17010000348091125},{"timestamp":1742412720000,"open":53.539,"high":53.769,"low":53.539,"close":53.739,"volume":0.19020000100135803},{"timestamp":1742412780000,"open":53.789,"high":53.829,"low":53.769,"close":53.769,"volume":0.23520000278949738},{"timestamp":1742412840000,"open":53.769,"high":53.769,"low":53.679,"close":53.679,"volume":0.16740000247955322},{"timestamp":1742412900000,"open":53.679,"high":53.679,"low":53.559,"close":53.559,"volume":0.1965000033378601},{"timestamp":1742412960000,"open":53.579,"high":53.689,"low":53.579,"close":53.669,"volume":0.08550000190734863},{"timestamp":1742413020000,"open":53.699,"high":53.739,"low":53.669,"close":53.689,"volume":0.1469999998807907},{"timestamp":1742413080000,"open":53.689,"high":53.819,"low":53.689,"close":53.789,"volume":0.12150000035762787},{"timestamp":1742413140000,"open":53.769,"high":53.769,"low":53.569,"close":53.679,"volume":0.1923000067472458},{"timestamp":1742413200000,"open":53.619,"high":53.749,"low":53.619,"close":53.729,"volume":0.16740000247955322},{"timestamp":1742413260000,"open":53.749,"high":53.809,"low":53.729,"close":53.729,"volume":0.15000000596046448},{"timestamp":1742413320000,"open":53.729,"high":53.729,"low":53.699,"close":53.709,"volume":0.13860000669956207},{"timestamp":1742413380000,"open":53.709,"high":53.729,"low":53.689,"close":53.729,"volume":0.15000000596046448},{"timestamp":1742413440000,"open":53.719,"high":53.769,"low":53.719,"close":53.719,"volume":0.31949999928474426},{"timestamp":1742413500000,"open":53.589,"high":53.819,"low":53.589,"close":53.799,"volume":0.11010000109672546},{"timestamp":1742413560000,"open":53.799,"high":53.799,"low":53.729,"close":53.759,"volume":0.19709999859333038},{"timestamp":1742413620000,"open":53.749,"high":53.859,"low":53.749,"close":53.839,"volume":0.1956000030040741},{"timestamp":1742413680000,"open":53.829,"high":53.899,"low":53.799,"close":53.889,"volume":0.16500000655651093},{"timestamp":1742413740000,"open":53.879,"high":53.919,"low":53.879,"close":53.889,"volume":0.2046000063419342},{"timestamp":1742413800000,"open":53.889,"high":53.889,"low":53.659,"close":53.699,"volume":0.5063999891281128},{"timestamp":1742413860000,"open":53.669,"high":53.729,"low":53.619,"close":53.629,"volume":0.1932000070810318},{"timestamp":1742413920000,"open":53.689,"high":53.759,"low":53.529,"close":53.679,"volume":0.186599999666214},{"timestamp":1742413980000,"open":53.679,"high":53.829,"low":53.679,"close":53.799,"volume":0.19979999959468842},{"timestamp":1742414040000,"open":53.809,"high":53.899,"low":53.799,"close":53.869,"volume":0.3012000024318695},{"timestamp":1742414100000,"open":53.869,"high":53.879,"low":53.669,"close":53.799,"volume":0.3869999945163727},{"timestamp":1742414160000,"open":53.799,"high":53.899,"low":53.719,"close":53.869,"volume":0.3675000071525574},{"timestamp":1742414220000,"open":53.859,"high":53.909,"low":53.809,"close":53.879,"volume":0.2766000032424927},{"timestamp":1742414280000,"open":53.879,"high":53.989,"low":53.879,"close":53.939,"volume":0.3626999855041504},{"timestamp":1742414340000,"open":53.949,"high":54.069,"low":53.869,"close":53.959,"volume":0.3434999883174896}]