[{"timestamp":1742371200000,"open":52.613,"high":52.613,"low":52.449,"close":52.563,"volume":0.12639999389648438},{"timestamp":1742371260000,"open":52.585,"high":52.599,"low":52.493,"close":52.518,"volume":0.14219999313354492},{"timestamp":1742371320000,"open":52.509,"high":52.616,"low":52.505,"close":52.545,"volume":0.14654000103473663},{"timestamp":1742371380000,"open":52.536,"high":52.717,"low":52.514,"close":52.634,"volume":0.167480006814003},{"timestamp":1742371440000,"open":52.624,"high":52.653,"low":52.536,"close":52.549,"volume":0.1327199935913086},{"timestamp":1742371500000,"open":52.545,"high":52.687,"low":52.528,"close":52.655,"volume":0.14535999298095703},{"timestamp":1742371560000,"open":52.647,"high":52.647,"low":52.553,"close":52.617,"volume":0.17696000635623932},{"timestamp":1742371620000,"open":52.604,"high":52.713,"low":52.604,"close":52.699,"volume":0.07267999649047852},{"timestamp":1742371680000,"open":52.708,"high":52.723,"low":52.635,"close":52.637,"volume":0.1011200025677681},{"timestamp":1742371740000,"open":52.624,"high":52.708,"low":52.573,"close":52.653,"volume":0.11060000211000443},{"timestamp":1742371800000,"open":52.653,"high":52.674,"low":52.537,"close":52.537,"volume":0.10862000286579132},{"timestamp":1742371860000,"open":52.536,"high":52.606,"low":52.536,"close":52.589,"volume":0.05372000113129616},{"timestamp":1742371920000,"open":52.575,"high":52.589,"low":52.528,"close":52.558,"volume":0.09164000302553177},{"timestamp":1742371980000,"open":52.569,"high":52.589,"low":52.537,"close":52.543,"volume":0.15167999267578125},{"timestamp":1742372040000,"open":52.579,"high":52.628,"low":52.553,"close":52.603,"volume":0.17696000635623932},{"timestamp":1742372100000,"open":52.618,"high":52.636,"low":52.458,"close":52.469,"volume":0.2085600048303604},{"timestamp":1742372160000,"open":52.483,"high":52.544,"low":52.443,"close":52.527,"volume":0.1686599999666214},{"timestamp":1742372220000,"open":52.528,"high":52.538,"low":52.475,"close":52.516,"volume":0.14219999313354492},{"timestamp":1742372280000,"open":52.506,"high":52.558,"low":52.467,"close":52.479,"volume":0.1390399932861328},{"timestamp":1742372340000,"open":52.476,"high":52.516,"low":52.429,"close":52.488,"volume":0.16432000696659088},{"timestamp":1742372400000,"open":52.488,"high":52.609,"low":52.475,"close":52.526,"volume":0.1706400066614151},{"timestamp":1742372460000,"open":52.518,"high":52.518,"low":52.453,"close":52.467,"volume":0.12126000225543976},{"timestamp":1742372520000,"open":52.464,"high":52.476,"low":52.424,"close":52.459,"volume":0.09796000272035599},{"timestamp":1742372580000,"open":52.449,"high":52.479,"low":52.408,"close":52.423,"volume":0.12008000165224075},{"timestamp":1742372640000,"open":52.438,"high":52.438,"low":52.343,"close":52.363,"volume":0.15484000742435455},{"timestamp":1742372700000,"open":52.363,"high":52.408,"low":52.343,"close":52.367,"volume":0.167480006814003},{"timestamp":1742372760000,"open":52.376,"high":52.406,"low":52.363,"close":52.383,"volume":0.12955999374389648},{"timestamp":1742372820000,"open":52.375,"high":52.429,"low":52.363,"close":52.429,"volume":0.09164000302553177},{"timestamp":1742372880000,"open":52.406,"high":52.454,"low":52.393,"close":52.424,"volume":0.12639999389648438},{"timestamp":1742372940000,"open":52.417,"high":52.489,"low":52.363,"close":52.473,"volume":0.07583999633789062},{"timestamp":1742373000000,"open":52.479,"high":52.547,"low":52.473,"close":52.535,"volume":0.15484000742435455},{"timestamp":1742373060000,"open":52.554,"high":52.559,"low":52.514,"close":52.514,"volume":0.048579998314380646},{"timestamp":1742373120000,"open":52.514,"high":52.547,"low":52.494,"close":52.537,"volume":0.1011200025677681},{"timestamp":1742373180000,"open":52.526,"high":52.567,"low":52.523,"close":52.565,"volume":0.05490000173449516},{"timestamp":1742373240000,"open":52.566,"high":52.625,"low":52.566,"close":52.583,"volume":0.12639999389648438},{"timestamp":1742373300000,"open":52.605,"high":52.668,"low":52.565,"close":52.649,"volume":0.08532000333070755},{"timestamp":1742373360000,"open":52.669,"high":52.734,"low":52.664,"close":52.708,"volume":0.14139999449253082},{"timestamp":1742373420000,"open":52.704,"high":52.727,"low":52.676,"close":52.713,"volume":0.07900000363588333},{"timestamp":1742373480000,"open":52.708,"high":52.723,"low":52.694,"close":52.704,"volume":0.05688000097870827},{"timestamp":1742373540000,"open":52.696,"high":52.696,"low":52.576,"close":52.593,"volume":0.08532000333070755},{"timestamp":1742373600000,"open":52.607,"high":52.617,"low":52.596,"close":52.609,"volume":0.04424000158905983},{"timestamp":1742373660000,"open":52.618,"high":52.636,"low":52.566,"close":52.578,"volume":0.08848000317811966},{"timestamp":1742373720000,"open":52.567,"high":52.579,"low":52.527,"close":52.528,"volume":0.12559999525547028},{"timestamp":1742373780000,"open":52.534,"high":52.569,"low":52.506,"close":52.525,"volume":0.11060000211000443},{"timestamp":1742373840000,"open":52.525,"high":52.548,"low":52.495,"close":52.506,"volume":0.0695199966430664},{"timestamp":1742373900000,"open":52.514,"high":52.536,"low":52.474,"close":52.514,"volume":0.09796000272035599},{"timestamp":1742373960000,"open":52.525,"high":52.564,"low":52.523,"close":52.564,"volume":0.04740000143647194},{"timestamp":1742374020000,"open":52.558,"high":52.577,"low":52.558,"close":52.566,"volume":0.05688000097870827},{"timestamp":1742374080000,"open":52.568,"high":52.589,"low":52.563,"close":52.576,"volume":0.07267999649047852},{"timestamp":1742374140000,"open":52.595,"high":52.649,"low":52.573,"close":52.633,"volume":0.12008000165224075},{"timestamp":1742374200000,"open":52.646,"high":52.646,"low":52.549,"close":52.578,"volume":0.12008000165224075},{"timestamp":1742374260000,"open":52.567,"high":52.608,"low":52.566,"close":52.579,"volume":0.04740000143647194},{"timestamp":1742374320000,"open":52.567,"high":52.585,"low":52.537,"close":52.554,"volume":0.08532000333070755},{"timestamp":1742374380000,"open":52.558,"high":52.578,"low":52.543,"close":52.547,"volume":0.031599998474121094},{"timestamp":1742374440000,"open":52.555,"high":52.557,"low":52.524,"close":52.556,"volume":0.06004000082612038},{"timestamp":1742374500000,"open":52.569,"high":52.665,"low":52.557,"close":52.616,"volume":0.10546000301837921},{"timestamp":1742374560000,"open":52.625,"high":52.629,"low":52.575,"close":52.609,"volume":0.07583999633789062},{"timestamp":1742374620000,"open":52.609,"high":52.609,"low":52.558,"close":52.558,"volume":0.018959999084472656},{"timestamp":1742374680000,"open":52.563,"high":52.587,"low":52.534,"close":52.574,"volume":0.0663599967956543},{"timestamp":1742374740000,"open":52.599,"high":52.599,"low":52.577,"close":52.594,"volume":0.0347599983215332},{"timestamp":1742374800000,"open":52.599,"high":52.609,"low":52.555,"close":52.609,"volume":0.10546000301837921},{"timestamp":1742374860000,"open":52.604,"high":52.637,"low":52.603,"close":52.609,"volume":0.08216000348329544},{"timestamp":1742374920000,"open":52.609,"high":52.659,"low":52.596,"close":52.643,"volume":0.07701999694108963},{"timestamp":1742374980000,"open":52.636,"high":52.674,"low":52.636,"close":52.648,"volume":0.0347599983215332},{"timestamp":1742375040000,"open":52.626,"high":52.629,"low":52.603,"close":52.627,"volume":0.06319999694824219},{"timestamp":1742375100000,"open":52.614,"high":52.619,"low":52.574,"close":52.593,"volume":0.09164000302553177},{"timestamp":1742375160000,"open":52.614,"high":52.617,"low":52.555,"close":52.559,"volume":0.07701999694108963},{"timestamp":1742375220000,"open":52.569,"high":52.607,"low":52.557,"close":52.593,"volume":0.07583999633789062},{"timestamp":1742375280000,"open":52.608,"high":52.608,"low":52.584,"close":52.593,"volume":0.06319999694824219},{"timestamp":1742375340000,"open":52.596,"high":52.637,"low":52.584,"close":52.598,"volume":0.07900000363588333},{"timestamp":1742375400000,"open":52.609,"high":52.609,"low":52.548,"close":52.548,"volume":0.06004000082612038},{"timestamp":1742375460000,"open":52.559,"high":52.564,"low":52.523,"close":52.538,"volume":0.06004000082612038},{"timestamp":1742375520000,"open":52.525,"high":52.525,"low":52.374,"close":52.387,"volume":0.07583999633789062},{"timestamp":1742375580000,"open":52.367,"high":52.406,"low":52.355,"close":52.394,"volume":0.0663599967956543},{"timestamp":1742375640000,"open":52.389,"high":52.389,"low":52.335,"close":52.348,"volume":0.08216000348329544},{"timestamp":1742375700000,"open":52.359,"high":52.397,"low":52.337,"close":52.358,"volume":0.05372000113129616},{"timestamp":1742375760000,"open":52.353,"high":52.388,"low":52.344,"close":52.379,"volume":0.04108000174164772},{"timestamp":1742375820000,"open":52.376,"high":52.409,"low":52.376,"close":52.405,"volume":0.0347599983215332},{"timestamp":1742375880000,"open":52.389,"high":52.396,"low":52.344,"close":52.359,"volume":0.07267999649047852},{"timestamp":1742375940000,"open":52.363,"high":52.369,"low":52.343,"close":52.355,"volume":0.06319999694824219},{"timestamp":1742376000000,"open":52.343,"high":52.359,"low":52.293,"close":52.304,"volume":0.08216000348329544},{"timestamp":1742376060000,"open":52.318,"high":52.318,"low":52.275,"close":52.298,"volume":0.06004000082612038},{"timestamp":1742376120000,"open":52.286,"high":52.355,"low":52.286,"close":52.325,"volume":0.05372000113129616},{"timestamp":1742376180000,"open":52.314,"high":52.358,"low":52.285,"close":52.344,"volume":0.06319999694824219},{"timestamp":1742376240000,"open":52.333,"high":52.357,"low":52.327,"close":52.337,"volume":0.05056000128388405},{"timestamp":1742376300000,"open":52.359,"high":52.367,"low":52.343,"close":52.356,"volume":0.07900000363588333},{"timestamp":1742376360000,"open":52.358,"high":52.367,"low":52.345,"close":52.355,"volume":0.028440000489354134},{"timestamp":1742376420000,"open":52.359,"high":52.359,"low":52.345,"close":52.345,"volume":0.012640000320971012},{"timestamp":1742376480000,"open":52.346,"high":52.358,"low":52.284,"close":52.305,"volume":0.1042800024151802},{"timestamp":1742376540000,"open":52.309,"high":52.309,"low":52.283,"close":52.296,"volume":0.012640000320971012},{"timestamp":1742376600000,"open":52.293,"high":52.334,"low":52.293,"close":52.327,"volume":0.0663599967956543},{"timestamp":1742376660000,"open":52.333,"high":52.338,"low":52.264,"close":52.289,"volume":0.07267999649047852},{"timestamp":1742376720000,"open":52.298,"high":52.327,"low":52.277,"close":52.326,"volume":0.06004000082612038},{"timestamp":1742376780000,"open":52.304,"high":52.338,"low":52.295,"close":52.295,"volume":0.04424000158905983},{"timestamp":1742376840000,"open":52.284,"high":52.293,"low":52.253,"close":52.253,"volume":0.031599998474121094},{"timestamp":1742376900000,"open":52.255,"high":52.329,"low":52.255,"close":52.329,"volume":0.07267999649047852},{"timestamp":1742376960000,"open":52.337,"high":52.338,"low":52.314,"close":52.323,"volume":0.025280000641942024},{"timestamp":1742377020000,"open":52.325,"high":52.349,"low":52.306,"close":52.338,"volume":0.04740000143647194},{"timestamp":1742377080000,"open":52.354,"high":52.376,"low":52.333,"close":52.363,"volume":0.04108000174164772},{"timestamp":1742377140000,"open":52.376,"high":52.376,"low":52.343,"close":52.359,"volume":0.031599998474121094},{"timestamp":1742377200000,"open":52.363,"high":52.363,"low":52.348,"close":52.358,"volume":0.009479999542236328},{"timestamp":1742377260000,"open":52.368,"high":52.388,"low":52.363,"close":52.367,"volume":0.051739998161792755},{"timestamp":1742377320000,"open":52.368,"high":52.373,"low":52.314,"close":52.317,"volume":0.05372000113129616},{"timestamp":1742377380000,"open":52.309,"high":52.317,"low":52.294,"close":52.296,"volume":0.04108000174164772},{"timestamp":1742377440000,"open":52.288,"high":52.296,"low":52.237,"close":52.278,"volume":0.07900000363588333},{"timestamp":1742377500000,"open":52.288,"high":52.288,"low":52.254,"close":52.255,"volume":0.04740000143647194},{"timestamp":1742377560000,"open":52.268,"high":52.359,"low":52.255,"close":52.345,"volume":0.08532000333070755},{"timestamp":1742377620000,"open":52.336,"high":52.369,"low":52.336,"close":52.344,"volume":0.06437999755144119},{"timestamp":1742377680000,"open":52.344,"high":52.379,"low":52.333,"close":52.369,"volume":0.09796000272035599},{"timestamp":1742377740000,"open":52.353,"high":52.387,"low":52.353,"close":52.387,"volume":0.03791999816894531},{"timestamp":1742377800000,"open":52.395,"high":52.445,"low":52.395,"close":52.424,"volume":0.022120000794529915},{"timestamp":1742377860000,"open":52.433,"high":52.469,"low":52.383,"close":52.469,"volume":0.05372000113129616},{"timestamp":1742377920000,"open":52.469,"high":52.469,"low":52.414,"close":52.457,"volume":0.05372000113129616},{"timestamp":1742377980000,"open":52.449,"high":52.468,"low":52.376,"close":52.387,"volume":0.07069999724626541},{"timestamp":1742378040000,"open":52.394,"high":52.438,"low":52.394,"close":52.413,"volume":0.05372000113129616},{"timestamp":1742378100000,"open":52.426,"high":52.428,"low":52.404,"close":52.413,"volume":0.04740000143647194},{"timestamp":1742378160000,"open":52.416,"high":52.437,"low":52.406,"close":52.419,"volume":0.03791999816894531},{"timestamp":1742378220000,"open":52.427,"high":52.455,"low":52.424,"close":52.435,"volume":0.022120000794529915},{"timestamp":1742378280000,"open":52.435,"high":52.435,"low":52.403,"close":52.409,"volume":0.025280000641942024},{"timestamp":1742378340000,"open":52.394,"high":52.407,"low":52.383,"close":52.397,"volume":0.018959999084472656},{"timestamp":1742378400000,"open":52.398,"high":52.427,"low":52.395,"close":52.418,"volume":0.022120000794529915},{"timestamp":1742378460000,"open":52.429,"high":52.434,"low":52.424,"close":52.426,"volume":0.028440000489354134},{"timestamp":1742378520000,"open":52.416,"high":52.433,"low":52.405,"close":52.405,"volume":0.05056000128388405},{"timestamp":1742378580000,"open":52.416,"high":52.435,"low":52.405,"close":52.435,"volume":0.0347599983215332},{"timestamp":1742378640000,"open":52.434,"high":52.459,"low":52.416,"close":52.443,"volume":0.04740000143647194},{"timestamp":1742378700000,"open":52.457,"high":52.477,"low":52.434,"close":52.477,"volume":0.0347599983215332},{"timestamp":1742378760000,"open":52.484,"high":52.486,"low":52.453,"close":52.474,"volume":0.04108000174164772},{"timestamp":1742378820000,"open":52.476,"high":52.496,"low":52.463,"close":52.496,"volume":0.0347599983215332},{"timestamp":1742378880000,"open":52.487,"high":52.487,"low":52.456,"close":52.456,"volume":0.012640000320971012},{"timestamp":1742378940000,"open":52.466,"high":52.489,"low":52.466,"close":52.485,"volume":0.018959999084472656},{"timestamp":1742379000000,"open":52.469,"high":52.499,"low":52.469,"close":52.486,"volume":0.06004000082612038},{"timestamp":1742379060000,"open":52.484,"high":52.519,"low":52.484,"close":52.517,"volume":0.03791999816894531},{"timestamp":1742379120000,"open":52.513,"high":52.546,"low":52.505,"close":52.544,"volume":0.07267999649047852},{"timestamp":1742379180000,"open":52.557,"high":52.557,"low":52.549,"close":52.549,"volume":0.006320000160485506},{"timestamp":1742379240000,"open":52.559,"high":52.565,"low":52.533,"close":52.556,"volume":0.06004000082612038},{"timestamp":1742379300000,"open":52.555,"high":52.559,"low":52.534,"close":52.547,"volume":0.03791999816894531},{"timestamp":1742379360000,"open":52.545,"high":52.549,"low":52.486,"close":52.517,"volume":0.0663599967956543},{"timestamp":1742379420000,"open":52.516,"high":52.528,"low":52.496,"close":52.523,"volume":0.05056000128388405},{"timestamp":1742379480000,"open":52.514,"high":52.549,"low":52.495,"close":52.545,"volume":0.04108000174164772},{"timestamp":1742379540000,"open":52.548,"high":52.578,"low":52.547,"close":52.565,"volume":0.025280000641942024},{"timestamp":1742379600000,"open":52.579,"high":52.649,"low":52.578,"close":52.648,"volume":0.06319999694824219},{"timestamp":1742379660000,"open":52.638,"high":52.663,"low":52.605,"close":52.625,"volume":0.08532000333070755},{"timestamp":1742379720000,"open":52.646,"high":52.647,"low":52.593,"close":52.609,"volume":0.06319999694824219},{"timestamp":1742379780000,"open":52.595,"high":52.635,"low":52.594,"close":52.606,"volume":0.07267999649047852},{"timestamp":1742379840000,"open":52.616,"high":52.616,"low":52.573,"close":52.585,"volume":0.0663599967956543},{"timestamp":1742379900000,"open":52.584,"high":52.605,"low":52.574,"close":52.605,"volume":0.08848000317811966},{"timestamp":1742379960000,"open":52.594,"high":52.615,"low":52.585,"close":52.586,"volume":0.05056000128388405},{"timestamp":1742380020000,"open":52.579,"high":52.579,"low":52.556,"close":52.556,"volume":0.012640000320971012},{"timestamp":1742380080000,"open":52.555,"high":52.555,"low":52.513,"close":52.547,"volume":0.05056000128388405},{"timestamp":1742380140000,"open":52.538,"high":52.538,"low":52.484,"close":52.518,"volume":0.07900000363588333},{"timestamp":1742380200000,"open":52.503,"high":52.529,"low":52.489,"close":52.516,"volume":0.08532000333070755},{"timestamp":1742380260000,"open":52.517,"high":52.574,"low":52.517,"close":52.559,"volume":0.05056000128388405},{"timestamp":1742380320000,"open":52.569,"high":52.569,"low":52.543,"close":52.554,"volume":0.0663599967956543},{"timestamp":1742380380000,"open":52.554,"high":52.554,"low":52.517,"close":52.527,"volume":0.05688000097870827},{"timestamp":1742380440000,"open":52.526,"high":52.549,"low":52.513,"close":52.548,"volume":0.05688000097870827},{"timestamp":1742380500000,"open":52.535,"high":52.559,"low":52.535,"close":52.557,"volume":0.05056000128388405},{"timestamp":1742380560000,"open":52.533,"high":52.557,"low":52.504,"close":52.504,"volume":0.05056000128388405},{"timestamp":1742380620000,"open":52.489,"high":52.499,"low":52.474,"close":52.474,"volume":0.04108000174164772},{"timestamp":1742380680000,"open":52.476,"high":52.476,"low":52.423,"close":52.428,"volume":0.05688000097870827},{"timestamp":1742380740000,"open":52.446,"high":52.446,"low":52.423,"close":52.429,"volume":0.07583999633789062},{"timestamp":1742380800000,"open":52.427,"high":52.458,"low":52.423,"close":52.458,"volume":0.031599998474121094},{"timestamp":1742380860000,"open":52.444,"high":52.458,"low":52.423,"close":52.435,"volume":0.028440000489354134},{"timestamp":1742380920000,"open":52.438,"high":52.489,"low":52.434,"close":52.479,"volume":0.04108000174164772},{"timestamp":1742380980000,"open":52.468,"high":52.468,"low":52.423,"close":52.423,"volume":0.0347599983215332},{"timestamp":1742381040000,"open":52.438,"high":52.455,"low":52.423,"close":52.439,"volume":0.0675399973988533},{"timestamp":1742381100000,"open":52.436,"high":52.467,"low":52.435,"close":52.449,"volume":0.0663599967956543},{"timestamp":1742381160000,"open":52.455,"high":52.455,"low":52.433,"close":52.433,"volume":0.031599998474121094},{"timestamp":1742381220000,"open":52.436,"high":52.456,"low":52.433,"close":52.456,"volume":0.022120000794529915},{"timestamp":1742381280000,"open":52.455,"high":52.455,"low":52.435,"close":52.436,"volume":0.025280000641942024},{"timestamp":1742381340000,"open":52.446,"high":52.446,"low":52.415,"close":52.419,"volume":0.012640000320971012},{"timestamp":1742381400000,"open":52.428,"high":52.429,"low":52.393,"close":52.397,"volume":0.031599998474121094},{"timestamp":1742381460000,"open":52.406,"high":52.418,"low":52.393,"close":52.414,"volume":0.048579998314380646},{"timestamp":1742381520000,"open":52.413,"high":52.426,"low":52.353,"close":52.353,"volume":0.06004000082612038},{"timestamp":1742381580000,"open":52.357,"high":52.357,"low":52.314,"close":52.317,"volume":0.025280000641942024},{"timestamp":1742381640000,"open":52.329,"high":52.364,"low":52.329,"close":52.357,"volume":0.0347599983215332},{"timestamp":1742381700000,"open":52.367,"high":52.367,"low":52.313,"close":52.338,"volume":0.08532000333070755},{"timestamp":1742381760000,"open":52.327,"high":52.339,"low":52.313,"close":52.315,"volume":0.06004000082612038},{"timestamp":1742381820000,"open":52.324,"high":52.324,"low":52.303,"close":52.305,"volume":0.03791999816894531},{"timestamp":1742381880000,"open":52.318,"high":52.324,"low":52.308,"close":52.316,"volume":0.018959999084472656},{"timestamp":1742381940000,"open":52.309,"high":52.348,"low":52.307,"close":52.314,"volume":0.06004000082612038},{"timestamp":1742382000000,"open":52.299,"high":52.316,"low":52.288,"close":52.316,"volume":0.031599998474121094},{"timestamp":1742382060000,"open":52.319,"high":52.319,"low":52.276,"close":52.276,"volume":0.031599998474121094},{"timestamp":1742382120000,"open":52.264,"high":52.289,"low":52.264,"close":52.278,"volume":0.025280000641942024},{"timestamp":1742382180000,"open":52.284,"high":52.315,"low":52.284,"close":52.306,"volume":0.04424000158905983},{"timestamp":1742382240000,"open":52.296,"high":52.313,"low":52.285,"close":52.287,"volume":0.03791999816894531},{"timestamp":1742382300000,"open":52.279,"high":52.287,"low":52.264,"close":52.264,"volume":0.031599998474121094},{"timestamp":1742382360000,"open":52.277,"high":52.277,"low":52.245,"close":52.263,"volume":0.031599998474121094},{"timestamp":1742382420000,"open":52.254,"high":52.309,"low":52.254,"close":52.309,"volume":0.04424000158905983},{"timestamp":1742382480000,"open":52.299,"high":52.329,"low":52.284,"close":52.288,"volume":0.03791999816894531},{"timestamp":1742382540000,"open":52.286,"high":52.286,"low":52.269,"close":52.279,"volume":0.015799999237060547},{"timestamp":1742382660000,"open":52.265,"high":52.288,"low":52.263,"close":52.275,"volume":0.03791999816894531},{"timestamp":1742382720000,"open":52.274,"high":52.296,"low":52.263,"close":52.277,"volume":0.05372000113129616},{"timestamp":1742382780000,"open":52.274,"high":52.307,"low":52.274,"close":52.307,"volume":0.022120000794529915},{"timestamp":1742382840000,"open":52.314,"high":52.314,"low":52.308,"close":52.308,"volume":0.006320000160485506},{"timestamp":1742382900000,"open":52.306,"high":52.325,"low":52.295,"close":52.318,"volume":0.028440000489354134},{"timestamp":1742382960000,"open":52.313,"high":52.329,"low":52.263,"close":52.263,"volume":0.04740000143647194},{"timestamp":1742383020000,"open":52.283,"high":52.306,"low":52.273,"close":52.273,"volume":0.04108000174164772},{"timestamp":1742383080000,"open":52.264,"high":52.295,"low":52.264,"close":52.275,"volume":0.0347599983215332},{"timestamp":1742383140000,"open":52.269,"high":52.269,"low":52.235,"close":52.235,"volume":0.022120000794529915},{"timestamp":1742383200000,"open":52.233,"high":52.235,"low":52.204,"close":52.224,"volume":0.04108000174164772},{"timestamp":1742383260000,"open":52.218,"high":52.228,"low":52.203,"close":52.213,"volume":0.06122000142931938},{"timestamp":1742383320000,"open":52.218,"high":52.229,"low":52.189,"close":52.214,"volume":0.0663599967956543},{"timestamp":1742383380000,"open":52.227,"high":52.228,"low":52.199,"close":52.214,"volume":0.0347599983215332},{"timestamp":1742383440000,"open":52.219,"high":52.219,"low":52.175,"close":52.177,"volume":0.022120000794529915},{"timestamp":1742383500000,"open":52.186,"high":52.189,"low":52.173,"close":52.187,"volume":0.05688000097870827},{"timestamp":1742383560000,"open":52.189,"high":52.228,"low":52.189,"close":52.224,"volume":0.03791999816894531},{"timestamp":1742383620000,"open":52.214,"high":52.219,"low":52.185,"close":52.193,"volume":0.05372000113129616},{"timestamp":1742383680000,"open":52.186,"high":52.217,"low":52.178,"close":52.178,"volume":0.04424000158905983},{"timestamp":1742383740000,"open":52.184,"high":52.184,"low":52.163,"close":52.164,"volume":0.0347599983215332},{"timestamp":1742383800000,"open":52.159,"high":52.167,"low":52.143,"close":52.163,"volume":0.04740000143647194},{"timestamp":1742383860000,"open":52.139,"high":52.156,"low":52.135,"close":52.135,"volume":0.028440000489354134},{"timestamp":1742383920000,"open":52.134,"high":52.159,"low":52.134,"close":52.135,"volume":0.0347599983215332},{"timestamp":1742383980000,"open":52.158,"high":52.158,"low":52.095,"close":52.095,"volume":0.0663599967956543},{"timestamp":1742384040000,"open":52.106,"high":52.148,"low":52.106,"close":52.148,"volume":0.0347599983215332},{"timestamp":1742384100000,"open":52.137,"high":52.169,"low":52.113,"close":52.113,"volume":0.08216000348329544},{"timestamp":1742384160000,"open":52.113,"high":52.137,"low":52.108,"close":52.136,"volume":0.05688000097870827},{"timestamp":1742384220000,"open":52.119,"high":52.167,"low":52.113,"close":52.167,"volume":0.11376000195741653},{"timestamp":1742384280000,"open":52.153,"high":52.156,"low":52.137,"close":52.137,"volume":0.012640000320971012},{"timestamp":1742384340000,"open":52.139,"high":52.158,"low":52.123,"close":52.144,"volume":0.05056000128388405},{"timestamp":1742384400000,"open":52.138,"high":52.138,"low":52.103,"close":52.109,"volume":0.07267999649047852},{"timestamp":1742384460000,"open":52.086,"high":52.168,"low":52.086,"close":52.153,"volume":0.0663599967956543},{"timestamp":1742384520000,"open":52.147,"high":52.206,"low":52.144,"close":52.204,"volume":0.04108000174164772},{"timestamp":1742384580000,"open":52.207,"high":52.207,"low":52.153,"close":52.164,"volume":0.07900000363588333},{"timestamp":1742384640000,"open":52.177,"high":52.189,"low":52.148,"close":52.168,"volume":0.06004000082612038},{"timestamp":1742384700000,"open":52.163,"high":52.188,"low":52.144,"close":52.147,"volume":0.1011200025677681},{"timestamp":1742384760000,"open":52.159,"high":52.159,"low":52.133,"close":52.148,"volume":0.08216000348329544},{"timestamp":1742384820000,"open":52.135,"high":52.148,"low":52.124,"close":52.135,"volume":0.06004000082612038},{"timestamp":1742384880000,"open":52.149,"high":52.149,"low":52.103,"close":52.126,"volume":0.0675399973988533},{"timestamp":1742384940000,"open":52.113,"high":52.127,"low":52.103,"close":52.118,"volume":0.03791999816894531},{"timestamp":1742385000000,"open":52.105,"high":52.124,"low":52.083,"close":52.088,"volume":0.05688000097870827},{"timestamp":1742385060000,"open":52.079,"high":52.094,"low":52.074,"close":52.074,"volume":0.031599998474121094},{"timestamp":1742385120000,"open":52.055,"high":52.078,"low":52.055,"close":52.066,"volume":0.05056000128388405},{"timestamp":1742385180000,"open":52.086,"high":52.086,"low":52.045,"close":52.055,"volume":0.05056000128388405},{"timestamp":1742385240000,"open":52.068,"high":52.068,"low":52.043,"close":52.049,"volume":0.0347599983215332},{"timestamp":1742385300000,"open":52.054,"high":52.066,"low":52.035,"close":52.048,"volume":0.03791999816894531},{"timestamp":1742385360000,"open":52.045,"high":52.045,"low":51.827,"close":51.904,"volume":0.2046000063419342},{"timestamp":1742385420000,"open":51.906,"high":52.017,"low":51.898,"close":51.968,"volume":0.1706400066614151},{"timestamp":1742385480000,"open":51.964,"high":51.989,"low":51.933,"close":51.976,"volume":0.167480006814003},{"timestamp":1742385540000,"open":51.969,"high":51.999,"low":51.965,"close":51.983,"volume":0.05688000097870827},{"timestamp":1742385720000,"open":51.926,"high":51.984,"low":51.923,"close":51.955,"volume":0.14654000103473663},{"timestamp":1742385780000,"open":51.947,"high":51.959,"low":51.903,"close":51.929,"volume":0.09796000272035599},{"timestamp":1742385840000,"open":51.928,"high":51.929,"low":51.886,"close":51.926,"volume":0.05688000097870827},{"timestamp":1742385900000,"open":51.939,"high":51.994,"low":51.939,"close":51.944,"volume":0.0695199966430664},{"timestamp":1742385960000,"open":51.957,"high":51.966,"low":51.914,"close":51.916,"volume":0.05688000097870827},{"timestamp":1742386020000,"open":51.927,"high":51.927,"low":51.804,"close":51.817,"volume":0.07583999633789062},{"timestamp":1742386080000,"open":51.805,"high":51.828,"low":51.794,"close":51.797,"volume":0.05688000097870827},{"timestamp":1742386140000,"open":51.809,"high":51.809,"low":51.753,"close":51.755,"volume":0.08848000317811966},{"timestamp":1742386200000,"open":51.768,"high":51.838,"low":51.754,"close":51.817,"volume":0.09480000287294388},{"timestamp":1742386260000,"open":51.824,"high":51.866,"low":51.793,"close":51.866,"volume":0.0695199966430664},{"timestamp":1742386320000,"open":51.858,"high":51.859,"low":51.818,"close":51.838,"volume":0.07267999649047852},{"timestamp":1742386380000,"open":51.845,"high":51.889,"low":51.839,"close":51.859,"volume":0.1011200025677681},{"timestamp":1742386440000,"open":51.854,"high":51.878,"low":51.833,"close":51.873,"volume":0.07267999649047852},{"timestamp":1742386500000,"open":51.868,"high":51.879,"low":51.843,"close":51.843,"volume":0.11692000180482864},{"timestamp":1742386560000,"open":51.839,"high":51.898,"low":51.838,"close":51.885,"volume":0.0695199966430664},{"timestamp":1742386620000,"open":51.874,"high":51.939,"low":51.874,"close":51.914,"volume":0.08216000348329544},{"timestamp":1742386680000,"open":51.917,"high":51.928,"low":51.823,"close":51.839,"volume":0.1023000031709671},{"timestamp":1742386740000,"open":51.836,"high":51.848,"low":51.795,"close":51.806,"volume":0.08532000333070755},{"timestamp":1742386800000,"open":51.814,"high":51.846,"low":51.793,"close":51.825,"volume":0.07267999649047852},{"timestamp":1742386860000,"open":51.808,"high":51.828,"low":51.804,"close":51.824,"volume":0.07583999633789062},{"timestamp":1742386920000,"open":51.807,"high":51.845,"low":51.803,"close":51.816,"volume":0.0695199966430664},{"timestamp":1742386980000,"open":51.814,"high":51.827,"low":51.808,"close":51.813,"volume":0.04424000158905983},{"timestamp":1742387040000,"open":51.829,"high":51.839,"low":51.805,"close":51.816,"volume":0.03593999892473221},{"timestamp":1742387100000,"open":51.824,"high":51.828,"low":51.803,"close":51.808,"volume":0.06004000082612038},{"timestamp":1742387160000,"open":51.816,"high":51.855,"low":51.816,"close":51.818,"volume":0.07583999633789062},{"timestamp":1742387220000,"open":51.824,"high":51.848,"low":51.813,"close":51.827,"volume":0.05688000097870827},{"timestamp":1742387280000,"open":51.818,"high":51.827,"low":51.803,"close":51.819,"volume":0.028440000489354134},{"timestamp":1742387340000,"open":51.806,"high":51.848,"low":51.804,"close":51.833,"volume":0.07267999649047852},{"timestamp":1742387400000,"open":51.837,"high":51.849,"low":51.815,"close":51.833,"volume":0.05688000097870827},{"timestamp":1742387460000,"open":51.823,"high":51.867,"low":51.823,"close":51.863,"volume":0.06004000082612038},{"timestamp":1742387520000,"open":51.865,"high":51.865,"low":51.865,"close":51.865,"volume":0.003160000080242753},{"timestamp":1742387580000,"open":51.847,"high":51.895,"low":51.847,"close":51.895,"volume":0.08532000333070755},{"timestamp":1742387640000,"open":51.883,"high":51.899,"low":51.873,"close":51.876,"volume":0.048579998314380646},{"timestamp":1742387700000,"open":51.883,"high":51.893,"low":51.863,"close":51.868,"volume":0.04108000174164772},{"timestamp":1742387760000,"open":51.876,"high":51.884,"low":51.819,"close":51.819,"volume":0.0663599967956543},{"timestamp":1742387820000,"open":51.814,"high":51.839,"low":51.793,"close":51.816,"volume":0.05688000097870827},{"timestamp":1742387880000,"open":51.824,"high":51.857,"low":51.803,"close":51.807,"volume":0.08532000333070755},{"timestamp":1742387940000,"open":51.797,"high":51.799,"low":51.773,"close":51.774,"volume":0.04108000174164772},{"timestamp":1742388000000,"open":51.795,"high":51.796,"low":51.764,"close":51.775,"volume":0.0663599967956543},{"timestamp":1742388060000,"open":51.774,"high":51.829,"low":51.774,"close":51.817,"volume":0.07267999649047852},{"timestamp":1742388120000,"open":51.806,"high":51.844,"low":51.806,"close":51.825,"volume":0.04424000158905983},{"timestamp":1742388180000,"open":51.829,"high":51.839,"low":51.803,"close":51.839,"volume":0.05372000113129616},{"timestamp":1742388240000,"open":51.854,"high":51.875,"low":51.836,"close":51.858,"volume":0.07267999649047852},{"timestamp":1742388300000,"open":51.865,"high":51.927,"low":51.865,"close":51.913,"volume":0.06319999694824219},{"timestamp":1742388360000,"open":51.923,"high":51.939,"low":51.904,"close":51.928,"volume":0.06319999694824219},{"timestamp":1742388420000,"open":51.934,"high":51.934,"low":51.893,"close":51.899,"volume":0.0663599967956543},{"timestamp":1742388480000,"open":51.903,"high":51.905,"low":51.898,"close":51.905,"volume":0.009479999542236328},{"timestamp":1742388540000,"open":51.898,"high":51.909,"low":51.885,"close":51.888,"volume":0.07701999694108963},{"timestamp":1742388600000,"open":51.896,"high":51.908,"low":51.875,"close":51.897,"volume":0.05372000113129616},{"timestamp":1742388660000,"open":51.878,"high":51.894,"low":51.865,"close":51.884,"volume":0.07267999649047852},{"timestamp":1742388720000,"open":51.889,"high":51.893,"low":51.874,"close":51.887,"volume":0.04424000158905983},{"timestamp":1742388780000,"open":51.888,"high":51.909,"low":51.873,"close":51.887,"volume":0.06437999755144119},{"timestamp":1742388840000,"open":51.879,"high":51.886,"low":51.834,"close":51.834,"volume":0.0347599983215332},{"timestamp":1742388900000,"open":51.825,"high":51.825,"low":51.775,"close":51.778,"volume":0.05372000113129616},{"timestamp":1742388960000,"open":51.783,"high":51.799,"low":51.746,"close":51.785,"volume":0.07583999633789062},{"timestamp":1742389020000,"open":51.789,"high":51.789,"low":51.736,"close":51.745,"volume":0.04424000158905983},{"timestamp":1742389080000,"open":51.746,"high":51.764,"low":51.733,"close":51.764,"volume":0.018959999084472656},{"timestamp":1742389140000,"open":51.778,"high":51.808,"low":51.774,"close":51.795,"volume":0.04424000158905983},{"timestamp":1742389200000,"open":51.806,"high":51.819,"low":51.775,"close":51.788,"volume":0.08532000333070755},{"timestamp":1742389260000,"open":51.788,"high":51.789,"low":51.755,"close":51.767,"volume":0.07900000363588333},{"timestamp":1742389320000,"open":51.768,"high":51.798,"low":51.768,"close":51.777,"volume":0.09164000302553177},{"timestamp":1742389380000,"open":51.789,"high":51.797,"low":51.763,"close":51.764,"volume":0.07583999633789062},{"timestamp":1742389440000,"open":51.776,"high":51.808,"low":51.773,"close":51.786,"volume":0.07583999633789062},{"timestamp":1742389500000,"open":51.768,"high":51.827,"low":51.768,"close":51.827,"volume":0.07900000363588333},{"timestamp":1742389560000,"open":51.826,"high":51.845,"low":51.813,"close":51.813,"volume":0.06004000082612038},{"timestamp":1742389620000,"open":51.836,"high":51.859,"low":51.816,"close":51.847,"volume":0.07900000363588333},{"timestamp":1742389680000,"open":51.833,"high":51.858,"low":51.826,"close":51.836,"volume":0.11494000256061554},{"timestamp":1742389740000,"open":51.847,"high":51.858,"low":51.844,"close":51.853,"volume":0.031599998474121094},{"timestamp":1742389800000,"open":51.856,"high":51.877,"low":51.845,"close":51.847,"volume":0.08532000333070755},{"timestamp":1742389860000,"open":51.854,"high":51.857,"low":51.823,"close":51.839,"volume":0.09796000272035599},{"timestamp":1742389920000,"open":51.835,"high":51.839,"low":51.803,"close":51.827,"volume":0.07900000363588333},{"timestamp":1742389980000,"open":51.818,"high":51.823,"low":51.783,"close":51.784,"volume":0.05688000097870827},{"timestamp":1742390040000,"open":51.795,"high":51.799,"low":51.753,"close":51.753,"volume":0.07900000363588333},{"timestamp":1742390100000,"open":51.774,"high":51.774,"low":51.724,"close":51.733,"volume":0.0663599967956543},{"timestamp":1742390160000,"open":51.748,"high":51.785,"low":51.733,"close":51.785,"volume":0.1042800024151802},{"timestamp":1742390220000,"open":51.796,"high":51.796,"low":51.763,"close":51.789,"volume":0.10744000226259232},{"timestamp":1742390280000,"open":51.778,"high":51.818,"low":51.773,"close":51.808,"volume":0.07583999633789062},{"timestamp":1742390340000,"open":51.799,"high":51.829,"low":51.787,"close":51.809,"volume":0.10744000226259232},{"timestamp":1742390400000,"open":51.797,"high":51.805,"low":51.778,"close":51.805,"volume":0.0663599967956543},{"timestamp":1742390460000,"open":51.813,"high":51.826,"low":51.797,"close":51.797,"volume":0.018959999084472656},{"timestamp":1742390520000,"open":51.773,"high":51.788,"low":51.773,"close":51.788,"volume":0.006320000160485506},{"timestamp":1742390580000,"open":51.798,"high":51.818,"low":51.785,"close":51.787,"volume":0.04740000143647194},{"timestamp":1742390640000,"open":51.784,"high":51.808,"low":51.774,"close":51.785,"volume":0.04108000174164772},{"timestamp":1742390700000,"open":51.777,"high":51.815,"low":51.766,"close":51.773,"volume":0.04740000143647194},{"timestamp":1742390760000,"open":51.789,"high":51.789,"low":51.753,"close":51.783,"volume":0.08216000348329544},{"timestamp":1742390820000,"open":51.778,"high":51.879,"low":51.776,"close":51.849,"volume":0.08532000333070755},{"timestamp":1742390880000,"open":51.853,"high":51.866,"low":51.807,"close":51.807,"volume":0.07583999633789062},{"timestamp":1742390940000,"open":51.854,"high":51.874,"low":51.834,"close":51.864,"volume":0.08848000317811966},{"timestamp":1742391000000,"open":51.877,"high":51.877,"low":51.803,"close":51.829,"volume":0.11060000211000443},{"timestamp":1742391060000,"open":51.827,"high":51.839,"low":51.759,"close":51.766,"volume":0.1327199935913086},{"timestamp":1742391120000,"open":51.756,"high":51.789,"low":51.756,"close":51.768,"volume":0.08216000348329544},{"timestamp":1742391180000,"open":51.764,"high":51.799,"low":51.746,"close":51.784,"volume":0.06319999694824219},{"timestamp":1742391240000,"open":51.787,"high":51.799,"low":51.727,"close":51.745,"volume":0.07069999724626541},{"timestamp":1742391300000,"open":51.746,"high":51.756,"low":51.703,"close":51.746,"volume":0.06004000082612038},{"timestamp":1742391360000,"open":51.758,"high":51.769,"low":51.719,"close":51.733,"volume":0.1327199935913086},{"timestamp":1742391420000,"open":51.736,"high":51.749,"low":51.725,"close":51.736,"volume":0.04108000174164772},{"timestamp":1742391480000,"open":51.723,"high":51.739,"low":51.705,"close":51.713,"volume":0.09796000272035599},{"timestamp":1742391540000,"open":51.718,"high":51.719,"low":51.683,"close":51.697,"volume":0.07583999633789062},{"timestamp":1742391600000,"open":51.693,"high":51.764,"low":51.635,"close":51.764,"volume":0.10744000226259232},{"timestamp":1742391660000,"open":51.764,"high":51.829,"low":51.734,"close":51.827,"volume":0.08532000333070755},{"timestamp":1742391720000,"open":51.835,"high":51.908,"low":51.815,"close":51.896,"volume":0.11810000240802765},{"timestamp":1742391780000,"open":51.884,"high":51.888,"low":51.765,"close":51.778,"volume":0.10744000226259232},{"timestamp":1742391840000,"open":51.774,"high":51.818,"low":51.763,"close":51.763,"volume":0.09480000287294388},{"timestamp":1742391900000,"open":51.773,"high":51.799,"low":51.717,"close":51.726,"volume":0.0695199966430664},{"timestamp":1742391960000,"open":51.728,"high":51.759,"low":51.713,"close":51.747,"volume":0.11692000180482864},{"timestamp":1742392020000,"open":51.764,"high":51.806,"low":51.757,"close":51.803,"volume":0.0663599967956543},{"timestamp":1742392080000,"open":51.813,"high":51.829,"low":51.784,"close":51.796,"volume":0.08848000317811966},{"timestamp":1742392140000,"open":51.776,"high":51.818,"low":51.776,"close":51.818,"volume":0.04108000174164772},{"timestamp":1742392200000,"open":51.814,"high":51.835,"low":51.746,"close":51.759,"volume":0.08216000348329544},{"timestamp":1742392260000,"open":51.763,"high":51.796,"low":51.743,"close":51.796,"volume":0.04108000174164772},{"timestamp":1742392320000,"open":51.803,"high":51.816,"low":51.769,"close":51.808,"volume":0.06319999694824219},{"timestamp":1742392380000,"open":51.809,"high":51.835,"low":51.794,"close":51.809,"volume":0.04108000174164772},{"timestamp":1742392440000,"open":51.813,"high":51.839,"low":51.804,"close":51.816,"volume":0.07267999649047852},{"timestamp":1742392500000,"open":51.823,"high":51.839,"low":51.803,"close":51.835,"volume":0.05056000128388405},{"timestamp":1742392560000,"open":51.846,"high":51.866,"low":51.839,"close":51.854,"volume":0.04108000174164772},{"timestamp":1742392620000,"open":51.846,"high":51.868,"low":51.824,"close":51.846,"volume":0.018959999084472656},{"timestamp":1742392680000,"open":51.836,"high":51.857,"low":51.823,"close":51.833,"volume":0.05372000113129616},{"timestamp":1742392740000,"open":51.829,"high":51.844,"low":51.804,"close":51.814,"volume":0.05688000097870827},{"timestamp":1742392800000,"open":51.818,"high":51.839,"low":51.803,"close":51.807,"volume":0.0695199966430664},{"timestamp":1742392860000,"open":51.793,"high":51.808,"low":51.774,"close":51.796,"volume":0.0663599967956543},{"timestamp":1742392920000,"open":51.803,"high":51.819,"low":51.783,"close":51.783,"volume":0.04740000143647194},{"timestamp":1742392980000,"open":51.808,"high":51.808,"low":51.738,"close":51.738,"volume":0.022120000794529915},{"timestamp":1742393040000,"open":51.749,"high":51.817,"low":51.744,"close":51.817,"volume":0.0663599967956543},{"timestamp":1742393100000,"open":51.807,"high":51.825,"low":51.803,"close":51.806,"volume":0.04740000143647194},{"timestamp":1742393160000,"open":51.828,"high":51.828,"low":51.805,"close":51.805,"volume":0.022120000794529915},{"timestamp":1742393220000,"open":51.819,"high":51.859,"low":51.798,"close":51.859,"volume":0.05056000128388405},{"timestamp":1742393280000,"open":51.843,"high":51.908,"low":51.834,"close":51.908,"volume":0.06319999694824219},{"timestamp":1742393340000,"open":51.904,"high":51.934,"low":51.904,"close":51.934,"volume":0.028440000489354134},{"timestamp":1742393400000,"open":51.926,"high":51.926,"low":51.893,"close":51.916,"volume":0.022120000794529915},{"timestamp":1742393460000,"open":51.908,"high":51.935,"low":51.908,"close":51.925,"volume":0.0347599983215332},{"timestamp":1742393520000,"open":51.934,"high":51.934,"low":51.904,"close":51.915,"volume":0.051739998161792755},{"timestamp":1742393580000,"open":51.898,"high":51.907,"low":51.865,"close":51.873,"volume":0.03791999816894531},{"timestamp":1742393640000,"open":51.866,"high":51.889,"low":51.853,"close":51.868,"volume":0.0663599967956543},{"timestamp":1742393700000,"open":51.878,"high":51.878,"low":51.863,"close":51.869,"volume":0.04424000158905983},{"timestamp":1742393760000,"open":51.878,"high":51.904,"low":51.865,"close":51.883,"volume":0.05056000128388405},{"timestamp":1742393820000,"open":51.897,"high":51.909,"low":51.875,"close":51.895,"volume":0.0347599983215332},{"timestamp":1742393880000,"open":51.906,"high":51.909,"low":51.875,"close":51.909,"volume":0.0347599983215332},{"timestamp":1742393940000,"open":51.905,"high":51.917,"low":51.904,"close":51.905,"volume":0.015799999237060547},{"timestamp":1742394000000,"open":51.898,"high":51.918,"low":51.897,"close":51.909,"volume":0.018959999084472656},{"timestamp":1742394060000,"open":51.895,"high":52.009,"low":51.888,"close":52.008,"volume":0.07267999649047852},{"timestamp":1742394120000,"open":52.018,"high":52.018,"low":51.963,"close":52.009,"volume":0.07267999649047852},{"timestamp":1742394180000,"open":52.018,"high":52.019,"low":51.993,"close":52.003,"volume":0.05372000113129616},{"timestamp":1742394240000,"open":52.003,"high":52.019,"low":51.996,"close":51.998,"volume":0.06319999694824219},{"timestamp":1742394300000,"open":51.989,"high":51.989,"low":51.974,"close":51.976,"volume":0.018959999084472656},{"timestamp":1742394360000,"open":51.987,"high":51.987,"low":51.967,"close":51.975,"volume":0.022120000794529915},{"timestamp":1742394420000,"open":51.986,"high":51.988,"low":51.968,"close":51.968,"volume":0.025280000641942024},{"timestamp":1742394480000,"open":51.956,"high":51.987,"low":51.956,"close":51.974,"volume":0.015799999237060547},{"timestamp":1742394540000,"open":51.967,"high":51.977,"low":51.964,"close":51.974,"volume":0.015799999237060547},{"timestamp":1742394600000,"open":51.986,"high":51.996,"low":51.973,"close":51.995,"volume":0.05372000113129616},{"timestamp":1742394660000,"open":51.987,"high":52.015,"low":51.987,"close":51.993,"volume":0.028440000489354134},{"timestamp":1742394720000,"open":52.005,"high":52.059,"low":51.995,"close":52.059,"volume":0.05688000097870827},{"timestamp":1742394780000,"open":52.058,"high":52.076,"low":52.043,"close":52.043,"volume":0.04424000158905983},{"timestamp":1742394840000,"open":52.034,"high":52.056,"low":52.033,"close":52.047,"volume":0.0347599983215332},{"timestamp":1742394900000,"open":52.039,"high":52.059,"low":52.034,"close":52.037,"volume":0.0695199966430664},{"timestamp":1742394960000,"open":52.044,"high":52.095,"low":52.033,"close":52.085,"volume":0.09282000362873077},{"timestamp":1742395020000,"open":52.075,"high":52.088,"low":52.034,"close":52.036,"volume":0.05688000097870827},{"timestamp":1742395080000,"open":52.046,"high":52.065,"low":52.025,"close":52.027,"volume":0.03791999816894531},{"timestamp":1742395140000,"open":52.008,"high":52.023,"low":52.008,"close":52.018,"volume":0.009479999542236328},{"timestamp":1742395200000,"open":52.025,"high":52.025,"low":51.994,"close":52.006,"volume":0.04108000174164772},{"timestamp":1742395260000,"open":52.017,"high":52.036,"low":52.015,"close":52.023,"volume":0.04424000158905983},{"timestamp":1742395320000,"open":52.008,"high":52.017,"low":51.988,"close":51.989,"volume":0.0347599983215332},{"timestamp":1742395380000,"open":52.004,"high":52.018,"low":51.987,"close":52.018,"volume":0.0695199966430664},{"timestamp":1742395440000,"open":52.019,"high":52.027,"low":51.987,"close":52.004,"volume":0.04343999922275543},{"timestamp":1742395500000,"open":52.007,"high":52.028,"low":52.007,"close":52.024,"volume":0.03791999816894531},{"timestamp":1742395560000,"open":52.026,"high":52.029,"low":52.004,"close":52.023,"volume":0.06319999694824219},{"timestamp":1742395620000,"open":52.018,"high":52.024,"low":52.013,"close":52.013,"volume":0.018959999084472656},{"timestamp":1742395680000,"open":52.039,"high":52.063,"low":52.023,"close":52.057,"volume":0.06004000082612038},{"timestamp":1742395740000,"open":52.054,"high":52.054,"low":52.023,"close":52.037,"volume":0.04740000143647194},{"timestamp":1742395800000,"open":52.039,"high":52.088,"low":52.033,"close":52.088,"volume":0.04424000158905983},{"timestamp":1742395860000,"open":52.067,"high":52.068,"low":52.033,"close":52.033,"volume":0.022120000794529915},{"timestamp":1742395920000,"open":52.048,"high":52.048,"low":52.013,"close":52.014,"volume":0.05372000113129616},{"timestamp":1742395980000,"open":52.027,"high":52.068,"low":52.016,"close":52.046,"volume":0.048579998314380646},{"timestamp":1742396040000,"open":52.059,"high":52.059,"low":52.043,"close":52.043,"volume":0.03791999816894531},{"timestamp":1742396100000,"open":52.034,"high":52.034,"low":52.013,"close":52.027,"volume":0.012640000320971012},{"timestamp":1742396160000,"open":52.019,"high":52.066,"low":52.019,"close":52.046,"volume":0.04108000174164772},{"timestamp":1742396220000,"open":52.043,"high":52.058,"low":52.035,"close":52.054,"volume":0.015799999237060547},{"timestamp":1742396280000,"open":52.064,"high":52.064,"low":52.034,"close":52.035,"volume":0.018959999084472656},{"timestamp":1742396340000,"open":52.046,"high":52.055,"low":52.024,"close":52.038,"volume":0.04740000143647194},{"timestamp":1742396400000,"open":52.023,"high":52.055,"low":52.023,"close":52.055,"volume":0.028440000489354134},{"timestamp":1742396460000,"open":52.045,"high":52.065,"low":52.023,"close":52.065,"volume":0.03791999816894531},{"timestamp":1742396520000,"open":52.074,"high":52.078,"low":52.044,"close":52.044,"volume":0.0695199966430664},{"timestamp":1742396580000,"open":52.057,"high":52.059,"low":52.037,"close":52.037,"volume":0.02329999953508377},{"timestamp":1742396640000,"open":52.043,"high":52.049,"low":52.024,"close":52.039,"volume":0.025280000641942024},{"timestamp":1742396700000,"open":52.017,"high":52.025,"low":52.003,"close":52.003,"volume":0.022120000794529915},{"timestamp":1742396760000,"open":52.005,"high":52.047,"low":52.005,"close":52.007,"volume":0.031599998474121094},{"timestamp":1742396820000,"open":52.014,"high":52.029,"low":52.003,"close":52.017,"volume":0.07583999633789062},{"timestamp":1742396880000,"open":52.039,"high":52.048,"low":52.018,"close":52.046,"volume":0.03791999816894531},{"timestamp":1742396940000,"open":52.034,"high":52.088,"low":52.034,"close":52.086,"volume":0.04740000143647194},{"timestamp":1742397000000,"open":52.098,"high":52.108,"low":52.084,"close":52.106,"volume":0.05372000113129616},{"timestamp":1742397060000,"open":52.114,"high":52.119,"low":52.093,"close":52.105,"volume":0.031599998474121094},{"timestamp":1742397120000,"open":52.093,"high":52.109,"low":52.083,"close":52.083,"volume":0.022120000794529915},{"timestamp":1742397180000,"open":52.105,"high":52.126,"low":52.083,"close":52.105,"volume":0.04424000158905983},{"timestamp":1742397240000,"open":52.114,"high":52.116,"low":52.095,"close":52.095,"volume":0.025280000641942024},{"timestamp":1742397300000,"open":52.104,"high":52.109,"low":52.097,"close":52.104,"volume":0.025280000641942024},{"timestamp":1742397360000,"open":52.095,"high":52.095,"low":52.087,"close":52.088,"volume":0.012640000320971012},{"timestamp":1742397420000,"open":52.085,"high":52.105,"low":52.083,"close":52.096,"volume":0.022120000794529915},{"timestamp":1742397480000,"open":52.093,"high":52.093,"low":52.063,"close":52.065,"volume":0.04108000174164772},{"timestamp":1742397540000,"open":52.089,"high":52.096,"low":52.063,"close":52.077,"volume":0.031599998474121094},{"timestamp":1742397600000,"open":52.066,"high":52.084,"low":52.055,"close":52.084,"volume":0.0347599983215332},{"timestamp":1742397660000,"open":52.085,"high":52.085,"low":52.075,"close":52.075,"volume":0.006320000160485506},{"timestamp":1742397720000,"open":52.085,"high":52.096,"low":52.066,"close":52.096,"volume":0.05056000128388405},{"timestamp":1742397780000,"open":52.109,"high":52.109,"low":52.054,"close":52.057,"volume":0.031599998474121094},{"timestamp":1742397840000,"open":52.044,"high":52.077,"low":52.033,"close":52.076,"volume":0.0663599967956543},{"timestamp":1742397900000,"open":52.065,"high":52.086,"low":52.065,"close":52.079,"volume":0.016979999840259552},{"timestamp":1742397960000,"open":52.073,"high":52.089,"low":52.044,"close":52.044,"volume":0.05688000097870827},{"timestamp":1742398020000,"open":52.044,"high":52.049,"low":52.026,"close":52.049,"volume":0.031599998474121094},{"timestamp":1742398080000,"open":52.057,"high":52.058,"low":52.023,"close":52.023,"volume":0.031599998474121094},{"timestamp":1742398140000,"open":52.034,"high":52.054,"low":52.033,"close":52.054,"volume":0.028440000489354134},{"timestamp":1742398200000,"open":52.047,"high":52.079,"low":52.044,"close":52.047,"volume":0.07267999649047852},{"timestamp":1742398260000,"open":52.056,"high":52.068,"low":52.044,"close":52.053,"volume":0.05688000097870827},{"timestamp":1742398320000,"open":52.049,"high":52.069,"low":52.044,"close":52.069,"volume":0.04424000158905983},{"timestamp":1742398380000,"open":52.047,"high":52.079,"low":52.047,"close":52.077,"volume":0.031599998474121094},{"timestamp":1742398440000,"open":52.074,"high":52.076,"low":52.065,"close":52.068,"volume":0.03791999816894531},{"timestamp":1742398500000,"open":52.058,"high":52.076,"low":52.046,"close":52.065,"volume":0.0347599983215332},{"timestamp":1742398560000,"open":52.054,"high":52.059,"low":52.044,"close":52.044,"volume":0.012640000320971012},{"timestamp":1742398620000,"open":52.056,"high":52.059,"low":52.043,"close":52.049,"volume":0.0347599983215332},{"timestamp":1742398680000,"open":52.045,"high":52.157,"low":52.045,"close":52.135,"volume":0.08216000348329544},{"timestamp":1742398740000,"open":52.127,"high":52.163,"low":52.093,"close":52.113,"volume":0.08848000317811966},{"timestamp":1742398800000,"open":52.138,"high":52.138,"low":52.106,"close":52.123,"volume":0.05688000097870827},{"timestamp":1742398860000,"open":52.124,"high":52.124,"low":52.099,"close":52.099,"volume":0.04108000174164772},{"timestamp":1742398920000,"open":52.116,"high":52.148,"low":52.105,"close":52.128,"volume":0.04740000143647194},{"timestamp":1742398980000,"open":52.149,"high":52.188,"low":52.129,"close":52.157,"volume":0.05056000128388405},{"timestamp":1742399040000,"open":52.143,"high":52.144,"low":52.136,"close":52.137,"volume":0.018959999084472656},{"timestamp":1742399100000,"open":52.159,"high":52.176,"low":52.144,"close":52.176,"volume":0.08848000317811966},{"timestamp":1742399160000,"open":52.164,"high":52.189,"low":52.127,"close":52.136,"volume":0.06004000082612038},{"timestamp":1742399220000,"open":52.155,"high":52.174,"low":52.155,"close":52.174,"volume":0.018959999084472656},{"timestamp":1742399280000,"open":52.165,"high":52.178,"low":52.159,"close":52.173,"volume":0.03593999892473221},{"timestamp":1742399340000,"open":52.189,"high":52.189,"low":52.148,"close":52.159,"volume":0.04108000174164772},{"timestamp":1742399400000,"open":52.146,"high":52.179,"low":52.146,"close":52.173,"volume":0.04740000143647194},{"timestamp":1742399460000,"open":52.188,"high":52.188,"low":52.133,"close":52.146,"volume":0.028440000489354134},{"timestamp":1742399520000,"open":52.138,"high":52.174,"low":52.126,"close":52.156,"volume":0.05056000128388405},{"timestamp":1742399580000,"open":52.163,"high":52.178,"low":52.157,"close":52.159,"volume":0.022120000794529915},{"timestamp":1742399640000,"open":52.169,"high":52.189,"low":52.154,"close":52.164,"volume":0.06004000082612038},{"timestamp":1742399700000,"open":52.153,"high":52.184,"low":52.153,"close":52.178,"volume":0.07267999649047852},{"timestamp":1742399760000,"open":52.195,"high":52.198,"low":52.166,"close":52.185,"volume":0.022120000794529915},{"timestamp":1742399820000,"open":52.185,"high":52.207,"low":52.176,"close":52.185,"volume":0.05688000097870827},{"timestamp":1742399880000,"open":52.189,"high":52.196,"low":52.166,"close":52.185,"volume":0.06319999694824219},{"timestamp":1742399940000,"open":52.174,"high":52.178,"low":52.167,"close":52.167,"volume":0.012640000320971012},{"timestamp":1742400000000,"open":52.178,"high":52.189,"low":52.166,"close":52.169,"volume":0.028440000489354134},{"timestamp":1742400060000,"open":52.153,"high":52.177,"low":52.153,"close":52.167,"volume":0.06004000082612038},{"timestamp":1742400120000,"open":52.168,"high":52.168,"low":52.153,"close":52.157,"volume":0.0663599967956543},{"timestamp":1742400180000,"open":52.139,"high":52.167,"low":52.139,"close":52.143,"volume":0.04424000158905983},{"timestamp":1742400240000,"open":52.153,"high":52.158,"low":52.123,"close":52.136,"volume":0.06319999694824219},{"timestamp":1742400300000,"open":52.124,"high":52.169,"low":52.124,"close":52.169,"volume":0.05688000097870827},{"timestamp":1742400360000,"open":52.164,"high":52.199,"low":52.164,"close":52.179,"volume":0.04424000158905983},{"timestamp":1742400420000,"open":52.186,"high":52.279,"low":52.175,"close":52.254,"volume":0.07583999633789062},{"timestamp":1742400480000,"open":52.248,"high":52.258,"low":52.224,"close":52.253,"volume":0.04424000158905983},{"timestamp":1742400540000,"open":52.243,"high":52.259,"low":52.236,"close":52.239,"volume":0.05372000113129616},{"timestamp":1742400600000,"open":52.249,"high":52.278,"low":52.226,"close":52.256,"volume":0.05688000097870827},{"timestamp":1742400660000,"open":52.256,"high":52.256,"low":52.213,"close":52.214,"volume":0.04740000143647194},{"timestamp":1742400720000,"open":52.228,"high":52.228,"low":52.216,"close":52.216,"volume":0.012640000320971012},{"timestamp":1742400780000,"open":52.209,"high":52.218,"low":52.177,"close":52.195,"volume":0.04740000143647194},{"timestamp":1742400840000,"open":52.194,"high":52.219,"low":52.187,"close":52.206,"volume":0.04108000174164772},{"timestamp":1742400900000,"open":52.207,"high":52.248,"low":52.207,"close":52.248,"volume":0.08848000317811966},{"timestamp":1742400960000,"open":52.237,"high":52.268,"low":52.237,"close":52.257,"volume":0.05056000128388405},{"timestamp":1742401020000,"open":52.263,"high":52.263,"low":52.237,"close":52.245,"volume":0.04424000158905983},{"timestamp":1742401080000,"open":52.246,"high":52.278,"low":52.246,"close":52.278,"volume":0.018959999084472656},{"timestamp":1742401140000,"open":52.267,"high":52.319,"low":52.253,"close":52.316,"volume":0.0663599967956543},{"timestamp":1742401200000,"open":52.307,"high":52.307,"low":52.273,"close":52.299,"volume":0.05056000128388405},{"timestamp":1742401260000,"open":52.294,"high":52.294,"low":52.273,"close":52.284,"volume":0.06122000142931938},{"timestamp":1742401320000,"open":52.309,"high":52.323,"low":52.283,"close":52.319,"volume":0.08216000348329544},{"timestamp":1742401380000,"open":52.319,"high":52.325,"low":52.288,"close":52.299,"volume":0.04740000143647194},{"timestamp":1742401440000,"open":52.306,"high":52.315,"low":52.279,"close":52.284,"volume":0.05056000128388405},{"timestamp":1742401500000,"open":52.276,"high":52.298,"low":52.263,"close":52.263,"volume":0.04740000143647194},{"timestamp":1742401560000,"open":52.284,"high":52.284,"low":52.257,"close":52.278,"volume":0.03791999816894531},{"timestamp":1742401620000,"open":52.289,"high":52.289,"low":52.268,"close":52.289,"volume":0.04108000174164772},{"timestamp":1742401680000,"open":52.285,"high":52.285,"low":52.268,"close":52.278,"volume":0.012640000320971012},{"timestamp":1742401740000,"open":52.287,"high":52.307,"low":52.277,"close":52.293,"volume":0.03791999816894531}]