[{"timestamp":1742364000000,"open":53.256,"high":53.3,"low":53.256,"close":53.298,"volume":471.1199951171875},{"timestamp":1742364060000,"open":53.296,"high":53.299,"low":53.293,"close":53.296,"volume":549.6400146484375},{"timestamp":1742364120000,"open":53.295,"high":53.299,"low":53.294,"close":53.295,"volume":428.8399963378906},{"timestamp":1742364180000,"open":53.296,"high":53.299,"low":53.293,"close":53.296,"volume":422.79998779296875},{"timestamp":1742364240000,"open":53.296,"high":53.299,"low":53.292,"close":53.296,"volume":386.55999755859375},{"timestamp":1742364300000,"open":53.296,"high":53.3,"low":53.295,"close":53.298,"volume":803.3200073242188},{"timestamp":1742364360000,"open":53.298,"high":53.303,"low":53.296,"close":53.301,"volume":1165.719970703125},{"timestamp":1742364420000,"open":53.301,"high":53.301,"low":53.296,"close":53.299,"volume":1407.3199462890625},{"timestamp":1742364480000,"open":53.298,"high":53.303,"low":53.296,"close":53.301,"volume":477.1600036621094},{"timestamp":1742364540000,"open":53.299,"high":53.305,"low":53.297,"close":53.3,"volume":1171.760009765625},{"timestamp":1742364600000,"open":53.302,"high":53.302,"low":53.295,"close":53.297,"volume":845.5999755859375},{"timestamp":1742364660000,"open":53.296,"high":53.303,"low":53.295,"close":53.3,"volume":646.280029296875},{"timestamp":1742364720000,"open":53.299,"high":53.303,"low":53.298,"close":53.301,"volume":495.2799987792969},{"timestamp":1742364780000,"open":53.302,"high":53.302,"low":53.297,"close":53.299,"volume":434.8800048828125},{"timestamp":1742364840000,"open":53.297,"high":53.303,"low":53.296,"close":53.298,"volume":579.8400268554688},{"timestamp":1742364900000,"open":53.302,"high":53.303,"low":53.297,"close":53.3,"volume":839.5599975585938},{"timestamp":1742364960000,"open":53.299,"high":53.303,"low":53.297,"close":53.298,"volume":899.9600219726562},{"timestamp":1742365020000,"open":53.298,"high":53.302,"low":53.293,"close":53.296,"volume":501.32000732421875},{"timestamp":1742365080000,"open":53.296,"high":53.299,"low":53.294,"close":53.299,"volume":658.3599853515625},{"timestamp":1742365140000,"open":53.298,"high":53.302,"low":53.295,"close":53.298,"volume":268.1600036621094},{"timestamp":1742365200000,"open":53.298,"high":53.305,"low":53.296,"close":53.303,"volume":742.9199829101562},{"timestamp":1742365260000,"open":53.302,"high":53.309,"low":53.299,"close":53.302,"volume":1691.199951171875},{"timestamp":1742365320000,"open":53.302,"high":53.306,"low":53.298,"close":53.302,"volume":1522.0799560546875},{"timestamp":1742365380000,"open":53.301,"high":53.307,"low":53.3,"close":53.305,"volume":1999.239990234375},{"timestamp":1742365440000,"open":53.303,"high":53.306,"low":53.296,"close":53.299,"volume":1799.9200439453125},{"timestamp":1742365500000,"open":53.298,"high":53.303,"low":53.291,"close":53.295,"volume":1401.280029296875},{"timestamp":1742365560000,"open":53.296,"high":53.3,"low":53.292,"close":53.297,"volume":1510},{"timestamp":1742365620000,"open":53.296,"high":53.299,"low":53.291,"close":53.295,"volume":1286.52001953125},{"timestamp":1742365680000,"open":53.294,"high":53.297,"low":53.29,"close":53.292,"volume":1105.3199462890625},{"timestamp":1742365740000,"open":53.292,"high":53.297,"low":53.29,"close":53.295,"volume":549.6199951171875},{"timestamp":1742365800000,"open":53.294,"high":53.296,"low":53.291,"close":53.295,"volume":1097.97998046875},{"timestamp":1742365860000,"open":53.295,"high":53.298,"low":53.293,"close":53.294,"volume":791.239990234375},{"timestamp":1742365920000,"open":53.294,"high":53.296,"low":53.289,"close":53.29,"volume":597.9600219726562},{"timestamp":1742365980000,"open":53.293,"high":53.296,"low":53.285,"close":53.286,"volume":1754},{"timestamp":1742366040000,"open":53.287,"high":53.293,"low":53.277,"close":53.281,"volume":797.8400268554688},{"timestamp":1742366100000,"open":53.282,"high":53.292,"low":53.282,"close":53.29,"volume":211.39999389648438},{"timestamp":1742366160000,"open":53.292,"high":53.293,"low":53.277,"close":53.285,"volume":314.0799865722656},{"timestamp":1742366220000,"open":53.284,"high":53.292,"low":53.283,"close":53.287,"volume":289.9200134277344},{"timestamp":1742366280000,"open":53.285,"high":53.303,"low":53.285,"close":53.297,"volume":2676.800048828125},{"timestamp":1742366340000,"open":53.299,"high":53.304,"low":53.291,"close":53.297,"volume":1319.0400390625},{"timestamp":1742366400000,"open":53.298,"high":53.311,"low":53.298,"close":53.302,"volume":2301.219970703125},{"timestamp":1742366460000,"open":53.301,"high":53.311,"low":53.301,"close":53.305,"volume":2009.6400146484375},{"timestamp":1742366520000,"open":53.305,"high":53.309,"low":53.301,"close":53.303,"volume":3445.280029296875},{"timestamp":1742366580000,"open":53.305,"high":53.308,"low":53.298,"close":53.3,"volume":2065.5400390625},{"timestamp":1742366640000,"open":53.3,"high":53.302,"low":53.292,"close":53.294,"volume":1128.239990234375},{"timestamp":1742366700000,"open":53.292,"high":53.297,"low":53.288,"close":53.297,"volume":1275.5999755859375},{"timestamp":1742366760000,"open":53.296,"high":53.301,"low":53.284,"close":53.296,"volume":1033.9599609375},{"timestamp":1742366820000,"open":53.293,"high":53.3,"low":53.284,"close":53.288,"volume":664.239990234375},{"timestamp":1742366880000,"open":53.287,"high":53.303,"low":53.285,"close":53.303,"volume":1291},{"timestamp":1742366940000,"open":53.302,"high":53.305,"low":53.283,"close":53.289,"volume":1567.6199951171875},{"timestamp":1742367000000,"open":53.293,"high":53.295,"low":53.284,"close":53.288,"volume":346.6199951171875},{"timestamp":1742367060000,"open":53.288,"high":53.296,"low":53.287,"close":53.291,"volume":199.3000030517578},{"timestamp":1742367120000,"open":53.29,"high":53.306,"low":53.287,"close":53.289,"volume":902.2000122070312},{"timestamp":1742367180000,"open":53.289,"high":53.302,"low":53.287,"close":53.29,"volume":873.2000122070312},{"timestamp":1742367240000,"open":53.292,"high":53.296,"low":53.288,"close":53.292,"volume":815.2000122070312},{"timestamp":1742367300000,"open":53.292,"high":53.296,"low":53.288,"close":53.291,"volume":576.0800170898438},{"timestamp":1742367360000,"open":53.291,"high":53.304,"low":53.29,"close":53.299,"volume":446.8599853515625},{"timestamp":1742367420000,"open":53.3,"high":53.321,"low":53.3,"close":53.316,"volume":981.9199829101562},{"timestamp":1742367480000,"open":53.314,"high":53.328,"low":53.313,"close":53.325,"volume":684.760009765625},{"timestamp":1742367540000,"open":53.325,"high":53.335,"low":53.322,"close":53.332,"volume":2075.320068359375},{"timestamp":1742367600000,"open":53.332,"high":53.335,"low":53.325,"close":53.333,"volume":954.3200073242188},{"timestamp":1742367660000,"open":53.333,"high":53.357,"low":53.332,"close":53.35,"volume":440.9200134277344},{"timestamp":1742367720000,"open":53.351,"high":53.356,"low":53.349,"close":53.352,"volume":253.67999267578125},{"timestamp":1742367780000,"open":53.353,"high":53.353,"low":53.348,"close":53.35,"volume":193.27999877929688},{"timestamp":1742367840000,"open":53.349,"high":53.352,"low":53.347,"close":53.347,"volume":265.760009765625},{"timestamp":1742367900000,"open":53.351,"high":53.353,"low":53.348,"close":53.353,"volume":247.63999938964844},{"timestamp":1742367960000,"open":53.353,"high":53.353,"low":53.347,"close":53.347,"volume":404.67999267578125},{"timestamp":1742368020000,"open":53.347,"high":53.354,"low":53.347,"close":53.348,"volume":253.67999267578125},{"timestamp":1742368080000,"open":53.351,"high":53.358,"low":53.349,"close":53.358,"volume":175.16000366210938},{"timestamp":1742368140000,"open":53.355,"high":53.365,"low":53.355,"close":53.361,"volume":157.0399932861328},{"timestamp":1742368200000,"open":53.373,"high":53.379,"low":53.373,"close":53.377,"volume":132.8800048828125},{"timestamp":1742368260000,"open":53.376,"high":53.381,"low":53.376,"close":53.379,"volume":132.8800048828125},{"timestamp":1742368320000,"open":53.379,"high":53.411,"low":53.379,"close":53.411,"volume":217.44000244140625},{"timestamp":1742368380000,"open":53.41,"high":53.419,"low":53.409,"close":53.41,"volume":151},{"timestamp":1742368440000,"open":53.412,"high":53.412,"low":53.401,"close":53.405,"volume":138.9199981689453},{"timestamp":1742368500000,"open":53.402,"high":53.413,"low":53.399,"close":53.413,"volume":54.36000061035156},{"timestamp":1742368560000,"open":53.411,"high":53.436,"low":53.411,"close":53.436,"volume":302},{"timestamp":1742368620000,"open":53.437,"high":53.442,"low":53.429,"close":53.431,"volume":338.239990234375},{"timestamp":1742368680000,"open":53.43,"high":53.44,"low":53.429,"close":53.437,"volume":229.52000427246094},{"timestamp":1742368740000,"open":53.438,"high":53.439,"low":53.437,"close":53.438,"volume":90.5999984741211},{"timestamp":1742368800000,"open":53.438,"high":53.439,"low":53.432,"close":53.435,"volume":78.5199966430664},{"timestamp":1742368860000,"open":53.435,"high":53.45,"low":53.435,"close":53.448,"volume":48.31999969482422},{"timestamp":1742368920000,"open":53.444,"high":53.444,"low":53.443,"close":53.444,"volume":30.200000762939453},{"timestamp":1742368980000,"open":53.449,"high":53.461,"low":53.431,"close":53.432,"volume":181.1999969482422},{"timestamp":1742369040000,"open":53.434,"high":53.436,"low":53.433,"close":53.435,"volume":114.76000213623047},{"timestamp":1742369100000,"open":53.434,"high":53.439,"low":53.433,"close":53.439,"volume":42.279998779296875},{"timestamp":1742369160000,"open":53.439,"high":53.439,"low":53.422,"close":53.423,"volume":169.1199951171875},{"timestamp":1742369220000,"open":53.425,"high":53.442,"low":53.421,"close":53.436,"volume":223.47999572753906},{"timestamp":1742369280000,"open":53.442,"high":53.446,"low":53.442,"close":53.446,"volume":187.24000549316406},{"timestamp":1742369340000,"open":53.445,"high":53.452,"low":53.445,"close":53.452,"volume":108.72000122070312},{"timestamp":1742369400000,"open":53.452,"high":53.489,"low":53.451,"close":53.488,"volume":453},{"timestamp":1742369460000,"open":53.485,"high":53.497,"low":53.466,"close":53.495,"volume":658.3599853515625},{"timestamp":1742369520000,"open":53.495,"high":53.538,"low":53.495,"close":53.53,"volume":628.1599731445312},{"timestamp":1742369580000,"open":53.532,"high":53.567,"low":53.53,"close":53.567,"volume":410.7200012207031},{"timestamp":1742369640000,"open":53.561,"high":53.578,"low":53.555,"close":53.576,"volume":289.9200134277344},{"timestamp":1742369700000,"open":53.577,"high":53.627,"low":53.577,"close":53.616,"volume":567.760009765625},{"timestamp":1742369760000,"open":53.617,"high":53.642,"low":53.601,"close":53.631,"volume":561.719970703125},{"timestamp":1742369820000,"open":53.63,"high":53.74,"low":53.627,"close":53.717,"volume":1286.52001953125},{"timestamp":1742369880000,"open":53.718,"high":53.768,"low":53.705,"close":53.732,"volume":1262.3599853515625},{"timestamp":1742369940000,"open":53.729,"high":53.736,"low":53.663,"close":53.678,"volume":984.52001953125},{"timestamp":1742370000000,"open":53.678,"high":53.717,"low":53.671,"close":53.673,"volume":1292.56005859375},{"timestamp":1742370060000,"open":53.668,"high":53.703,"low":53.645,"close":53.657,"volume":742.9199829101562},{"timestamp":1742370120000,"open":53.658,"high":53.68,"low":53.651,"close":53.677,"volume":724.7999877929688},{"timestamp":1742370180000,"open":53.676,"high":53.7,"low":53.676,"close":53.698,"volume":561.719970703125},{"timestamp":1742370240000,"open":53.699,"high":53.708,"low":53.67,"close":53.67,"volume":314.0799865722656},{"timestamp":1742370300000,"open":53.676,"high":53.679,"low":53.675,"close":53.678,"volume":102.68000030517578},{"timestamp":1742370360000,"open":53.679,"high":53.71,"low":53.678,"close":53.692,"volume":350.32000732421875},{"timestamp":1742370420000,"open":53.693,"high":53.703,"low":53.689,"close":53.701,"volume":489.239990234375},{"timestamp":1742370480000,"open":53.703,"high":53.726,"low":53.686,"close":53.72,"volume":380.5199890136719},{"timestamp":1742370540000,"open":53.719,"high":53.719,"low":53.693,"close":53.693,"volume":338.239990234375},{"timestamp":1742370600000,"open":53.693,"high":53.696,"low":53.668,"close":53.676,"volume":670.4400024414062},{"timestamp":1742370660000,"open":53.675,"high":53.687,"low":53.667,"close":53.668,"volume":748.9600219726562},{"timestamp":1742370720000,"open":53.668,"high":53.668,"low":53.599,"close":53.609,"volume":1099.280029296875},{"timestamp":1742370780000,"open":53.609,"high":53.616,"low":53.605,"close":53.614,"volume":948.280029296875},{"timestamp":1742370840000,"open":53.614,"high":53.617,"low":53.609,"close":53.614,"volume":422.79998779296875},{"timestamp":1742370900000,"open":53.608,"high":53.608,"low":53.589,"close":53.59,"volume":803.3200073242188},{"timestamp":1742370960000,"open":53.591,"high":53.596,"low":53.59,"close":53.596,"volume":350.32000732421875},{"timestamp":1742371020000,"open":53.595,"high":53.599,"low":53.592,"close":53.595,"volume":440.9200134277344},{"timestamp":1742371080000,"open":53.594,"high":53.609,"low":53.58,"close":53.589,"volume":773.1199951171875},{"timestamp":1742371140000,"open":53.588,"high":53.589,"low":53.539,"close":53.54,"volume":942.8400268554688},{"timestamp":1742371200000,"open":53.539,"high":53.559,"low":53.529,"close":53.559,"volume":811.739990234375},{"timestamp":1742371260000,"open":53.558,"high":53.569,"low":53.551,"close":53.56,"volume":368.3999938964844},{"timestamp":1742371320000,"open":53.56,"high":53.563,"low":53.541,"close":53.559,"volume":223.47999572753906},{"timestamp":1742371380000,"open":53.556,"high":53.556,"low":53.548,"close":53.553,"volume":350.32000732421875},{"timestamp":1742371440000,"open":53.553,"high":53.561,"low":53.55,"close":53.56,"volume":561.719970703125},{"timestamp":1742371500000,"open":53.561,"high":53.572,"low":53.542,"close":53.542,"volume":495.2799987792969},{"timestamp":1742371560000,"open":53.541,"high":53.551,"low":53.539,"close":53.541,"volume":396.2200012207031},{"timestamp":1742371620000,"open":53.541,"high":53.544,"low":53.53,"close":53.532,"volume":489.239990234375},{"timestamp":1742371680000,"open":53.532,"high":53.541,"low":53.532,"close":53.533,"volume":326.1600036621094},{"timestamp":1742371740000,"open":53.537,"high":53.539,"low":53.527,"close":53.529,"volume":410.7200012207031},{"timestamp":1742371800000,"open":53.528,"high":53.535,"low":53.516,"close":53.517,"volume":543.5999755859375},{"timestamp":1742371860000,"open":53.516,"high":53.519,"low":53.516,"close":53.518,"volume":205.36000061035156},{"timestamp":1742371920000,"open":53.518,"high":53.518,"low":53.517,"close":53.518,"volume":277.8399963378906},{"timestamp":1742371980000,"open":53.518,"high":53.525,"low":53.517,"close":53.521,"volume":320.1199951171875},{"timestamp":1742372040000,"open":53.519,"high":53.521,"low":53.492,"close":53.492,"volume":416.760009765625},{"timestamp":1742372100000,"open":53.493,"high":53.506,"low":53.486,"close":53.493,"volume":628.1599731445312},{"timestamp":1742372160000,"open":53.491,"high":53.494,"low":53.473,"close":53.483,"volume":640.239990234375},{"timestamp":1742372220000,"open":53.484,"high":53.49,"low":53.483,"close":53.484,"volume":253.67999267578125},{"timestamp":1742372280000,"open":53.483,"high":53.489,"low":53.483,"close":53.484,"volume":302},{"timestamp":1742372340000,"open":53.483,"high":53.484,"low":53.483,"close":53.484,"volume":144.9600067138672},{"timestamp":1742372400000,"open":53.483,"high":53.484,"low":53.483,"close":53.484,"volume":72.4800033569336},{"timestamp":1742372460000,"open":53.484,"high":53.484,"low":53.484,"close":53.484,"volume":24.15999984741211},{"timestamp":1742372520000,"open":53.484,"high":53.49,"low":53.483,"close":53.484,"volume":144.9600067138672},{"timestamp":1742372580000,"open":53.483,"high":53.486,"low":53.483,"close":53.483,"volume":163.0800018310547},{"timestamp":1742372640000,"open":53.484,"high":53.484,"low":53.468,"close":53.482,"volume":126.83999633789062},{"timestamp":1742372700000,"open":53.482,"high":53.482,"low":53.476,"close":53.479,"volume":72.4800033569336},{"timestamp":1742372760000,"open":53.479,"high":53.482,"low":53.479,"close":53.48,"volume":132.8800048828125},{"timestamp":1742372820000,"open":53.48,"high":53.481,"low":53.479,"close":53.479,"volume":96.63999938964844},{"timestamp":1742372880000,"open":53.48,"high":53.506,"low":53.479,"close":53.498,"volume":229.52000427246094},{"timestamp":1742372940000,"open":53.499,"high":53.502,"low":53.496,"close":53.501,"volume":175.16000366210938},{"timestamp":1742373000000,"open":53.499,"high":53.509,"low":53.499,"close":53.5,"volume":283.8800048828125},{"timestamp":1742373060000,"open":53.503,"high":53.506,"low":53.501,"close":53.501,"volume":181.1999969482422},{"timestamp":1742373120000,"open":53.502,"high":53.533,"low":53.499,"close":53.528,"volume":302},{"timestamp":1742373180000,"open":53.528,"high":53.539,"low":53.525,"close":53.538,"volume":416.760009765625},{"timestamp":1742373240000,"open":53.536,"high":53.548,"low":53.536,"close":53.545,"volume":271.79998779296875},{"timestamp":1742373300000,"open":53.546,"high":53.557,"low":53.542,"close":53.549,"volume":471.1199951171875},{"timestamp":1742373360000,"open":53.549,"high":53.552,"low":53.54,"close":53.55,"volume":368.44000244140625},{"timestamp":1742373420000,"open":53.548,"high":53.557,"low":53.547,"close":53.557,"volume":211.39999389648438},{"timestamp":1742373480000,"open":53.558,"high":53.569,"low":53.556,"close":53.562,"volume":241.60000610351562},{"timestamp":1742373540000,"open":53.563,"high":53.569,"low":53.557,"close":53.567,"volume":277.8399963378906},{"timestamp":1742373600000,"open":53.568,"high":53.597,"low":53.564,"close":53.587,"volume":525.47998046875},{"timestamp":1742373660000,"open":53.586,"high":53.595,"low":53.584,"close":53.585,"volume":694.5999755859375},{"timestamp":1742373720000,"open":53.584,"high":53.588,"low":53.581,"close":53.581,"volume":420.32000732421875},{"timestamp":1742373780000,"open":53.581,"high":53.584,"low":53.571,"close":53.584,"volume":411.8599853515625},{"timestamp":1742373840000,"open":53.584,"high":53.597,"low":53.58,"close":53.581,"volume":291.70001220703125},{"timestamp":1742373900000,"open":53.582,"high":53.587,"low":53.581,"close":53.582,"volume":299.5799865722656},{"timestamp":1742373960000,"open":53.582,"high":53.583,"low":53.577,"close":53.581,"volume":223.47999572753906},{"timestamp":1742374020000,"open":53.583,"high":53.623,"low":53.58,"close":53.611,"volume":597.9600219726562},{"timestamp":1742374080000,"open":53.612,"high":53.617,"low":53.598,"close":53.615,"volume":601.6400146484375},{"timestamp":1742374140000,"open":53.615,"high":53.621,"low":53.61,"close":53.617,"volume":352.05999755859375},{"timestamp":1742374200000,"open":53.616,"high":53.637,"low":53.613,"close":53.637,"volume":477.1600036621094},{"timestamp":1742374260000,"open":53.638,"high":53.638,"low":53.62,"close":53.632,"volume":410.7200012207031},{"timestamp":1742374320000,"open":53.632,"high":53.635,"low":53.629,"close":53.631,"volume":314.0799865722656},{"timestamp":1742374380000,"open":53.63,"high":53.641,"low":53.63,"close":53.637,"volume":193.27999877929688},{"timestamp":1742374440000,"open":53.636,"high":53.637,"low":53.629,"close":53.629,"volume":181.1999969482422},{"timestamp":1742374500000,"open":53.63,"high":53.63,"low":53.602,"close":53.61,"volume":291.7200012207031},{"timestamp":1742374560000,"open":53.61,"high":53.624,"low":53.609,"close":53.624,"volume":179.13999938964844},{"timestamp":1742374620000,"open":53.623,"high":53.64,"low":53.622,"close":53.637,"volume":209.0399932861328},{"timestamp":1742374680000,"open":53.638,"high":53.642,"low":53.637,"close":53.64,"volume":225.1199951171875},{"timestamp":1742374740000,"open":53.639,"high":53.65,"low":53.636,"close":53.648,"volume":291.05999755859375},{"timestamp":1742374800000,"open":53.647,"high":53.655,"low":53.647,"close":53.652,"volume":247.02000427246094},{"timestamp":1742374860000,"open":53.656,"high":53.656,"low":53.644,"close":53.644,"volume":259.7200012207031},{"timestamp":1742374920000,"open":53.646,"high":53.655,"low":53.637,"close":53.649,"volume":289.9200134277344},{"timestamp":1742374980000,"open":53.649,"high":53.655,"low":53.646,"close":53.652,"volume":253.67999267578125},{"timestamp":1742375040000,"open":53.652,"high":53.653,"low":53.635,"close":53.651,"volume":271.79998779296875},{"timestamp":1742375100000,"open":53.646,"high":53.653,"low":53.642,"close":53.644,"volume":211.39999389648438},{"timestamp":1742375160000,"open":53.644,"high":53.648,"low":53.644,"close":53.647,"volume":132.8800048828125},{"timestamp":1742375220000,"open":53.648,"high":53.651,"low":53.642,"close":53.643,"volume":169.1199951171875},{"timestamp":1742375280000,"open":53.643,"high":53.643,"low":53.641,"close":53.642,"volume":96.63999938964844},{"timestamp":1742375340000,"open":53.643,"high":53.648,"low":53.641,"close":53.645,"volume":90.5999984741211},{"timestamp":1742375400000,"open":53.645,"high":53.645,"low":53.642,"close":53.643,"volume":96.63999938964844},{"timestamp":1742375460000,"open":53.643,"high":53.643,"low":53.642,"close":53.643,"volume":66.44000244140625},{"timestamp":1742375520000,"open":53.643,"high":53.643,"low":53.642,"close":53.642,"volume":90.5999984741211},{"timestamp":1742375580000,"open":53.643,"high":53.653,"low":53.641,"close":53.643,"volume":90.5999984741211},{"timestamp":1742375640000,"open":53.642,"high":53.644,"low":53.633,"close":53.634,"volume":101.45999908447266},{"timestamp":1742375700000,"open":53.633,"high":53.642,"low":53.633,"close":53.635,"volume":299.5799865722656},{"timestamp":1742375760000,"open":53.635,"high":53.636,"low":53.634,"close":53.635,"volume":108.72000122070312},{"timestamp":1742375820000,"open":53.635,"high":53.642,"low":53.634,"close":53.634,"volume":175.16000366210938},{"timestamp":1742375880000,"open":53.634,"high":53.635,"low":53.634,"close":53.635,"volume":64.41999816894531},{"timestamp":1742375940000,"open":53.635,"high":53.636,"low":53.634,"close":53.636,"volume":61},{"timestamp":1742376000000,"open":53.636,"high":53.636,"low":53.635,"close":53.635,"volume":51.31999969482422},{"timestamp":1742376060000,"open":53.636,"high":53.636,"low":53.635,"close":53.635,"volume":75.23999786376953},{"timestamp":1742376120000,"open":53.636,"high":53.636,"low":53.634,"close":53.634,"volume":72.4800033569336},{"timestamp":1742376180000,"open":53.634,"high":53.635,"low":53.593,"close":53.593,"volume":597.9600219726562},{"timestamp":1742376240000,"open":53.595,"high":53.598,"low":53.583,"close":53.587,"volume":368.44000244140625},{"timestamp":1742376300000,"open":53.587,"high":53.587,"low":53.577,"close":53.579,"volume":324.1400146484375},{"timestamp":1742376360000,"open":53.58,"high":53.58,"low":53.574,"close":53.575,"volume":259.7200012207031},{"timestamp":1742376420000,"open":53.577,"high":53.577,"low":53.555,"close":53.562,"volume":585.8800048828125},{"timestamp":1742376480000,"open":53.563,"high":53.563,"low":53.51,"close":53.511,"volume":1842.199951171875},{"timestamp":1742376540000,"open":53.51,"high":53.525,"low":53.488,"close":53.488,"volume":289.9200134277344},{"timestamp":1742376600000,"open":53.489,"high":53.492,"low":53.488,"close":53.49,"volume":223.47999572753906},{"timestamp":1742376660000,"open":53.488,"high":53.496,"low":53.488,"close":53.495,"volume":148.97999572753906},{"timestamp":1742376720000,"open":53.495,"high":53.499,"low":53.494,"close":53.496,"volume":144.9600067138672},{"timestamp":1742376780000,"open":53.497,"high":53.509,"low":53.496,"close":53.504,"volume":336.2200012207031},{"timestamp":1742376840000,"open":53.503,"high":53.514,"low":53.503,"close":53.511,"volume":302},{"timestamp":1742376900000,"open":53.511,"high":53.511,"low":53.504,"close":53.505,"volume":169.1199951171875},{"timestamp":1742376960000,"open":53.504,"high":53.507,"low":53.503,"close":53.506,"volume":289.9200134277344},{"timestamp":1742377020000,"open":53.506,"high":53.507,"low":53.479,"close":53.484,"volume":308.0400085449219},{"timestamp":1742377080000,"open":53.484,"high":53.484,"low":53.469,"close":53.473,"volume":542.6500244140625},{"timestamp":1742377140000,"open":53.472,"high":53.481,"low":53.471,"close":53.481,"volume":259.7200012207031},{"timestamp":1742377200000,"open":53.482,"high":53.484,"low":53.477,"close":53.484,"volume":223.47999572753906},{"timestamp":1742377260000,"open":53.484,"high":53.487,"low":53.48,"close":53.486,"volume":132.8800048828125},{"timestamp":1742377320000,"open":53.488,"high":53.489,"low":53.485,"close":53.485,"volume":181.1999969482422},{"timestamp":1742377380000,"open":53.487,"high":53.487,"low":53.484,"close":53.485,"volume":90.5999984741211},{"timestamp":1742377440000,"open":53.486,"high":53.498,"low":53.484,"close":53.484,"volume":277.8399963378906},{"timestamp":1742377500000,"open":53.484,"high":53.485,"low":53.476,"close":53.476,"volume":138.9199981689453},{"timestamp":1742377560000,"open":53.476,"high":53.477,"low":53.476,"close":53.476,"volume":24.15999984741211},{"timestamp":1742377620000,"open":53.477,"high":53.479,"low":53.473,"close":53.473,"volume":108.72000122070312},{"timestamp":1742377680000,"open":53.473,"high":53.474,"low":53.468,"close":53.468,"volume":108.72000122070312},{"timestamp":1742377740000,"open":53.467,"high":53.47,"low":53.445,"close":53.45,"volume":259.7200012207031},{"timestamp":1742377800000,"open":53.446,"high":53.45,"low":53.445,"close":53.448,"volume":193.27999877929688},{"timestamp":1742377860000,"open":53.448,"high":53.448,"low":53.437,"close":53.437,"volume":604},{"timestamp":1742377920000,"open":53.438,"high":53.443,"low":53.435,"close":53.439,"volume":561.719970703125},{"timestamp":1742377980000,"open":53.437,"high":53.44,"low":53.435,"close":53.435,"volume":513.4000244140625},{"timestamp":1742378040000,"open":53.436,"high":53.437,"low":53.435,"close":53.435,"volume":169.1199951171875},{"timestamp":1742378100000,"open":53.435,"high":53.454,"low":53.435,"close":53.447,"volume":283.8800048828125},{"timestamp":1742378160000,"open":53.447,"high":53.449,"low":53.442,"close":53.448,"volume":259.7200012207031},{"timestamp":1742378220000,"open":53.447,"high":53.482,"low":53.445,"close":53.476,"volume":1298.5999755859375},{"timestamp":1742378280000,"open":53.477,"high":53.485,"low":53.473,"close":53.478,"volume":630.1400146484375},{"timestamp":1742378340000,"open":53.472,"high":53.497,"low":53.472,"close":53.496,"volume":569.739990234375},{"timestamp":1742378400000,"open":53.501,"high":53.517,"low":53.483,"close":53.484,"volume":360.32000732421875},{"timestamp":1742378460000,"open":53.481,"high":53.488,"low":53.481,"close":53.483,"volume":374.4800109863281},{"timestamp":1742378520000,"open":53.486,"high":53.497,"low":53.482,"close":53.497,"volume":193.27999877929688},{"timestamp":1742378580000,"open":53.496,"high":53.497,"low":53.475,"close":53.478,"volume":289.9200134277344},{"timestamp":1742378640000,"open":53.476,"high":53.476,"low":53.462,"close":53.462,"volume":302},{"timestamp":1742378700000,"open":53.462,"high":53.463,"low":53.462,"close":53.463,"volume":217.44000244140625},{"timestamp":1742378760000,"open":53.463,"high":53.471,"low":53.462,"close":53.471,"volume":108.72000122070312},{"timestamp":1742378820000,"open":53.471,"high":53.475,"low":53.468,"close":53.468,"volume":175.16000366210938},{"timestamp":1742378880000,"open":53.47,"high":53.47,"low":53.465,"close":53.47,"volume":102.68000030517578},{"timestamp":1742378940000,"open":53.47,"high":53.472,"low":53.462,"close":53.462,"volume":253.67999267578125},{"timestamp":1742379000000,"open":53.464,"high":53.464,"low":53.451,"close":53.463,"volume":199.32000732421875},{"timestamp":1742379060000,"open":53.463,"high":53.463,"low":53.462,"close":53.463,"volume":66.44000244140625},{"timestamp":1742379120000,"open":53.464,"high":53.464,"low":53.462,"close":53.462,"volume":142.94000244140625},{"timestamp":1742379180000,"open":53.463,"high":53.463,"low":53.462,"close":53.463,"volume":102.68000030517578},{"timestamp":1742379240000,"open":53.463,"high":53.464,"low":53.462,"close":53.463,"volume":182.8000030517578},{"timestamp":1742379300000,"open":53.464,"high":53.469,"low":53.462,"close":53.465,"volume":229.52000427246094},{"timestamp":1742379360000,"open":53.466,"high":53.472,"low":53.461,"close":53.461,"volume":344.2799987792969},{"timestamp":1742379420000,"open":53.464,"high":53.464,"low":53.461,"close":53.464,"volume":102.68000030517578},{"timestamp":1742379480000,"open":53.464,"high":53.466,"low":53.461,"close":53.464,"volume":114.76000213623047},{"timestamp":1742379540000,"open":53.465,"high":53.465,"low":53.462,"close":53.463,"volume":66.44000244140625},{"timestamp":1742379600000,"open":53.463,"high":53.464,"low":53.461,"close":53.461,"volume":120.80000305175781},{"timestamp":1742379660000,"open":53.462,"high":53.462,"low":53.461,"close":53.462,"volume":289.8599853515625},{"timestamp":1742379720000,"open":53.462,"high":53.463,"low":53.461,"close":53.462,"volume":157.0399932861328},{"timestamp":1742379780000,"open":53.462,"high":53.463,"low":53.461,"close":53.462,"volume":132.8800048828125},{"timestamp":1742379840000,"open":53.461,"high":53.466,"low":53.461,"close":53.464,"volume":229.52000427246094},{"timestamp":1742379900000,"open":53.464,"high":53.474,"low":53.464,"close":53.474,"volume":416.760009765625},{"timestamp":1742379960000,"open":53.473,"high":53.502,"low":53.473,"close":53.485,"volume":501.32000732421875},{"timestamp":1742380020000,"open":53.485,"high":53.486,"low":53.482,"close":53.482,"volume":78.5199966430664},{"timestamp":1742380080000,"open":53.486,"high":53.486,"low":53.482,"close":53.484,"volume":169.1199951171875},{"timestamp":1742380140000,"open":53.488,"high":53.488,"low":53.482,"close":53.483,"volume":247.63999938964844},{"timestamp":1742380200000,"open":53.482,"high":53.493,"low":53.482,"close":53.487,"volume":199.32000732421875},{"timestamp":1742380260000,"open":53.488,"high":53.49,"low":53.482,"close":53.483,"volume":169.1199951171875},{"timestamp":1742380320000,"open":53.481,"high":53.485,"low":53.48,"close":53.484,"volume":175.16000366210938},{"timestamp":1742380380000,"open":53.484,"high":53.486,"low":53.483,"close":53.483,"volume":132.8800048828125},{"timestamp":1742380440000,"open":53.485,"high":53.488,"low":53.483,"close":53.488,"volume":193.27999877929688},{"timestamp":1742380500000,"open":53.488,"high":53.49,"low":53.487,"close":53.489,"volume":102.68000030517578},{"timestamp":1742380560000,"open":53.488,"high":53.49,"low":53.488,"close":53.489,"volume":84.55999755859375},{"timestamp":1742380620000,"open":53.49,"high":53.497,"low":53.49,"close":53.495,"volume":102.68000030517578},{"timestamp":1742380680000,"open":53.492,"high":53.495,"low":53.492,"close":53.494,"volume":102.68000030517578},{"timestamp":1742380740000,"open":53.493,"high":53.498,"low":53.49,"close":53.491,"volume":132.8800048828125},{"timestamp":1742380800000,"open":53.491,"high":53.504,"low":53.49,"close":53.504,"volume":114.76000213623047},{"timestamp":1742380860000,"open":53.509,"high":53.51,"low":53.508,"close":53.509,"volume":48.31999969482422},{"timestamp":1742380920000,"open":53.508,"high":53.509,"low":53.507,"close":53.508,"volume":90.5999984741211},{"timestamp":1742380980000,"open":53.508,"high":53.51,"low":53.508,"close":53.51,"volume":12.079999923706055},{"timestamp":1742381040000,"open":53.511,"high":53.52,"low":53.505,"close":53.51,"volume":585.8800048828125},{"timestamp":1742381100000,"open":53.511,"high":53.519,"low":53.492,"close":53.514,"volume":259.7200012207031},{"timestamp":1742381160000,"open":53.515,"high":53.515,"low":53.505,"close":53.51,"volume":108.72000122070312},{"timestamp":1742381220000,"open":53.508,"high":53.516,"low":53.502,"close":53.503,"volume":308.0400085449219},{"timestamp":1742381280000,"open":53.502,"high":53.503,"low":53.495,"close":53.498,"volume":326.1600036621094},{"timestamp":1742381340000,"open":53.498,"high":53.499,"low":53.483,"close":53.484,"volume":386.55999755859375},{"timestamp":1742381400000,"open":53.484,"high":53.492,"low":53.484,"close":53.485,"volume":199.32000732421875},{"timestamp":1742381460000,"open":53.486,"high":53.486,"low":53.474,"close":53.475,"volume":374.4800109863281},{"timestamp":1742381520000,"open":53.475,"high":53.479,"low":53.474,"close":53.478,"volume":96.63999938964844},{"timestamp":1742381580000,"open":53.477,"high":53.478,"low":53.474,"close":53.474,"volume":60.400001525878906},{"timestamp":1742381640000,"open":53.475,"high":53.475,"low":53.474,"close":53.475,"volume":24.15999984741211},{"timestamp":1742381700000,"open":53.474,"high":53.476,"low":53.474,"close":53.474,"volume":24.15999984741211},{"timestamp":1742381760000,"open":53.468,"high":53.468,"low":53.447,"close":53.463,"volume":326.1600036621094},{"timestamp":1742381820000,"open":53.469,"high":53.475,"low":53.469,"close":53.472,"volume":181.1999969482422},{"timestamp":1742381880000,"open":53.471,"high":53.473,"low":53.471,"close":53.472,"volume":82.13999938964844},{"timestamp":1742381940000,"open":53.471,"high":53.472,"low":53.468,"close":53.47,"volume":182.3800048828125},{"timestamp":1742382000000,"open":53.47,"high":53.47,"low":53.47,"close":53.47,"volume":12.079999923706055},{"timestamp":1742382060000,"open":53.459,"high":53.459,"low":53.458,"close":53.458,"volume":15.699999809265137},{"timestamp":1742382120000,"open":53.464,"high":53.468,"low":53.462,"close":53.468,"volume":113.54000091552734},{"timestamp":1742382180000,"open":53.468,"high":53.468,"low":53.457,"close":53.461,"volume":76.0999984741211},{"timestamp":1742382240000,"open":53.463,"high":53.464,"low":53.461,"close":53.462,"volume":30.200000762939453},{"timestamp":1742382300000,"open":53.462,"high":53.464,"low":53.458,"close":53.458,"volume":60.400001525878906},{"timestamp":1742382360000,"open":53.457,"high":53.459,"low":53.455,"close":53.455,"volume":114.76000213623047},{"timestamp":1742382420000,"open":53.457,"high":53.457,"low":53.449,"close":53.449,"volume":72.4800033569336},{"timestamp":1742382480000,"open":53.45,"high":53.45,"low":53.438,"close":53.443,"volume":78.5199966430664},{"timestamp":1742382540000,"open":53.443,"high":53.445,"low":53.441,"close":53.443,"volume":112.33999633789062},{"timestamp":1742382600000,"open":53.443,"high":53.443,"low":53.439,"close":53.441,"volume":36.2400016784668},{"timestamp":1742382660000,"open":53.44,"high":53.444,"low":53.438,"close":53.441,"volume":137.6999969482422},{"timestamp":1742382720000,"open":53.441,"high":53.441,"low":53.439,"close":53.44,"volume":78.5},{"timestamp":1742382780000,"open":53.439,"high":53.445,"low":53.439,"close":53.445,"volume":140.1199951171875},{"timestamp":1742382840000,"open":53.444,"high":53.447,"low":53.443,"close":53.447,"volume":157.0399932861328},{"timestamp":1742382900000,"open":53.446,"high":53.452,"low":53.445,"close":53.452,"volume":126.83999633789062},{"timestamp":1742382960000,"open":53.451,"high":53.451,"low":53.42,"close":53.423,"volume":344.2799987792969},{"timestamp":1742383020000,"open":53.426,"high":53.427,"low":53.417,"close":53.427,"volume":610.0399780273438},{"timestamp":1742383080000,"open":53.427,"high":53.429,"low":53.422,"close":53.424,"volume":525.47998046875},{"timestamp":1742383140000,"open":53.424,"high":53.427,"low":53.421,"close":53.425,"volume":561.719970703125},{"timestamp":1742383200000,"open":53.425,"high":53.429,"low":53.422,"close":53.427,"volume":362.3999938964844},{"timestamp":1742383260000,"open":53.427,"high":53.431,"low":53.425,"close":53.429,"volume":187.22000122070312},{"timestamp":1742383320000,"open":53.43,"high":53.431,"low":53.427,"close":53.429,"volume":84.55999755859375},{"timestamp":1742383380000,"open":53.427,"high":53.428,"low":53.422,"close":53.422,"volume":114.76000213623047},{"timestamp":1742383440000,"open":53.424,"high":53.428,"low":53.424,"close":53.424,"volume":108.72000122070312},{"timestamp":1742383500000,"open":53.423,"high":53.423,"low":53.41,"close":53.411,"volume":453},{"timestamp":1742383560000,"open":53.413,"high":53.418,"low":53.412,"close":53.414,"volume":416.760009765625},{"timestamp":1742383620000,"open":53.413,"high":53.417,"low":53.412,"close":53.415,"volume":144.9600067138672},{"timestamp":1742383680000,"open":53.417,"high":53.419,"low":53.414,"close":53.419,"volume":138.9199981689453},{"timestamp":1742383740000,"open":53.419,"high":53.421,"low":53.411,"close":53.415,"volume":525.47998046875},{"timestamp":1742383800000,"open":53.41,"high":53.415,"low":53.408,"close":53.413,"volume":283.8800048828125},{"timestamp":1742383860000,"open":53.413,"high":53.414,"low":53.411,"close":53.411,"volume":84.55999755859375},{"timestamp":1742383920000,"open":53.412,"high":53.412,"low":53.406,"close":53.406,"volume":54.36000061035156},{"timestamp":1742383980000,"open":53.408,"high":53.409,"low":53.406,"close":53.409,"volume":90.5999984741211},{"timestamp":1742384040000,"open":53.408,"high":53.408,"low":53.377,"close":53.381,"volume":465.0799865722656},{"timestamp":1742384100000,"open":53.379,"high":53.386,"low":53.37,"close":53.383,"volume":664.4000244140625},{"timestamp":1742384160000,"open":53.383,"high":53.385,"low":53.373,"close":53.375,"volume":543.5999755859375},{"timestamp":1742384220000,"open":53.374,"high":53.379,"low":53.35,"close":53.355,"volume":404.67999267578125},{"timestamp":1742384280000,"open":53.354,"high":53.355,"low":53.34,"close":53.342,"volume":682.5499877929688},{"timestamp":1742384340000,"open":53.34,"high":53.345,"low":53.339,"close":53.341,"volume":350.32000732421875},{"timestamp":1742384400000,"open":53.34,"high":53.348,"low":53.34,"close":53.344,"volume":144.9600067138672},{"timestamp":1742384460000,"open":53.344,"high":53.344,"low":53.337,"close":53.339,"volume":84.55999755859375},{"timestamp":1742384520000,"open":53.339,"high":53.339,"low":53.335,"close":53.339,"volume":175.16000366210938},{"timestamp":1742384580000,"open":53.339,"high":53.355,"low":53.336,"close":53.355,"volume":328.55999755859375},{"timestamp":1742384640000,"open":53.367,"high":53.379,"low":53.358,"close":53.359,"volume":573.719970703125},{"timestamp":1742384700000,"open":53.358,"high":53.359,"low":53.356,"close":53.356,"volume":107.5},{"timestamp":1742384760000,"open":53.357,"high":53.359,"low":53.356,"close":53.359,"volume":60.400001525878906},{"timestamp":1742384820000,"open":53.356,"high":53.359,"low":53.356,"close":53.359,"volume":30.200000762939453},{"timestamp":1742384880000,"open":53.359,"high":53.359,"low":53.357,"close":53.359,"volume":27.780000686645508},{"timestamp":1742384940000,"open":53.359,"high":53.36,"low":53.359,"close":53.36,"volume":12.079999923706055},{"timestamp":1742385000000,"open":53.357,"high":53.358,"low":53.355,"close":53.358,"volume":42.279998779296875},{"timestamp":1742385060000,"open":53.36,"high":53.36,"low":53.351,"close":53.354,"volume":169.1199951171875},{"timestamp":1742385120000,"open":53.353,"high":53.355,"low":53.352,"close":53.352,"volume":105.05999755859375},{"timestamp":1742385180000,"open":53.351,"high":53.354,"low":53.351,"close":53.354,"volume":42.279998779296875},{"timestamp":1742385240000,"open":53.354,"high":53.358,"low":53.353,"close":53.356,"volume":42.279998779296875},{"timestamp":1742385300000,"open":53.357,"high":53.368,"low":53.357,"close":53.368,"volume":66.44000244140625},{"timestamp":1742385360000,"open":53.366,"high":53.381,"low":53.361,"close":53.375,"volume":151},{"timestamp":1742385420000,"open":53.378,"high":53.383,"low":53.371,"close":53.377,"volume":362.3999938964844},{"timestamp":1742385480000,"open":53.377,"high":53.383,"low":53.375,"close":53.38,"volume":302},{"timestamp":1742385540000,"open":53.38,"high":53.381,"low":53.378,"close":53.38,"volume":259.7200012207031},{"timestamp":1742385600000,"open":53.379,"high":53.397,"low":53.379,"close":53.396,"volume":217.44000244140625},{"timestamp":1742385660000,"open":53.396,"high":53.412,"low":53.396,"close":53.402,"volume":211.39999389648438},{"timestamp":1742385720000,"open":53.404,"high":53.404,"low":53.399,"close":53.402,"volume":66.44000244140625},{"timestamp":1742385780000,"open":53.409,"high":53.417,"low":53.407,"close":53.408,"volume":169.1199951171875},{"timestamp":1742385840000,"open":53.407,"high":53.407,"low":53.401,"close":53.403,"volume":120.80000305175781},{"timestamp":1742385900000,"open":53.403,"high":53.415,"low":53.398,"close":53.408,"volume":241.60000610351562},{"timestamp":1742385960000,"open":53.408,"high":53.408,"low":53.4,"close":53.406,"volume":181.1999969482422},{"timestamp":1742386020000,"open":53.407,"high":53.411,"low":53.404,"close":53.411,"volume":126.83999633789062},{"timestamp":1742386080000,"open":53.417,"high":53.417,"low":53.414,"close":53.414,"volume":96.63999938964844},{"timestamp":1742386140000,"open":53.414,"high":53.427,"low":53.413,"close":53.424,"volume":197.30999755859375},{"timestamp":1742386200000,"open":53.426,"high":53.431,"low":53.41,"close":53.41,"volume":344.2799987792969},{"timestamp":1742386260000,"open":53.41,"high":53.411,"low":53.403,"close":53.411,"volume":132.8800048828125},{"timestamp":1742386320000,"open":53.409,"high":53.41,"low":53.397,"close":53.398,"volume":175.16000366210938},{"timestamp":1742386380000,"open":53.398,"high":53.409,"low":53.397,"close":53.407,"volume":132.8800048828125},{"timestamp":1742386440000,"open":53.408,"high":53.411,"low":53.407,"close":53.411,"volume":108.72000122070312},{"timestamp":1742386500000,"open":53.409,"high":53.437,"low":53.408,"close":53.426,"volume":295.9599914550781},{"timestamp":1742386560000,"open":53.422,"high":53.422,"low":53.402,"close":53.407,"volume":181.1999969482422},{"timestamp":1742386620000,"open":53.405,"high":53.406,"low":53.404,"close":53.405,"volume":72.4800033569336},{"timestamp":1742386680000,"open":53.405,"high":53.414,"low":53.405,"close":53.413,"volume":78.5199966430664},{"timestamp":1742386740000,"open":53.412,"high":53.414,"low":53.409,"close":53.409,"volume":66.44000244140625},{"timestamp":1742386800000,"open":53.411,"high":53.412,"low":53.41,"close":53.412,"volume":60.400001525878906},{"timestamp":1742386860000,"open":53.416,"high":53.422,"low":53.415,"close":53.416,"volume":90.5999984741211},{"timestamp":1742386920000,"open":53.417,"high":53.418,"low":53.416,"close":53.416,"volume":24.15999984741211},{"timestamp":1742386980000,"open":53.419,"high":53.419,"low":53.41,"close":53.411,"volume":43.08000183105469},{"timestamp":1742387040000,"open":53.409,"high":53.412,"low":53.405,"close":53.412,"volume":86.5199966430664},{"timestamp":1742387100000,"open":53.413,"high":53.423,"low":53.405,"close":53.411,"volume":120.80000305175781},{"timestamp":1742387160000,"open":53.412,"high":53.413,"low":53.399,"close":53.401,"volume":270.3999938964844},{"timestamp":1742387220000,"open":53.403,"high":53.403,"low":53.38,"close":53.38,"volume":60.400001525878906},{"timestamp":1742387280000,"open":53.381,"high":53.396,"low":53.381,"close":53.394,"volume":151},{"timestamp":1742387340000,"open":53.394,"high":53.4,"low":53.391,"close":53.395,"volume":277.8399963378906},{"timestamp":1742387400000,"open":53.394,"high":53.395,"low":53.386,"close":53.386,"volume":120.80000305175781},{"timestamp":1742387460000,"open":53.386,"high":53.387,"low":53.382,"close":53.387,"volume":78.5199966430664},{"timestamp":1742387520000,"open":53.388,"high":53.399,"low":53.386,"close":53.399,"volume":134.0399932861328},{"timestamp":1742387580000,"open":53.398,"high":53.413,"low":53.398,"close":53.408,"volume":138.9199981689453},{"timestamp":1742387640000,"open":53.417,"high":53.42,"low":53.405,"close":53.407,"volume":144.9600067138672},{"timestamp":1742387700000,"open":53.41,"high":53.413,"low":53.41,"close":53.41,"volume":87.31999969482422},{"timestamp":1742387760000,"open":53.411,"high":53.421,"low":53.411,"close":53.42,"volume":88.31999969482422},{"timestamp":1742387820000,"open":53.42,"high":53.429,"low":53.411,"close":53.421,"volume":162.44000244140625},{"timestamp":1742387880000,"open":53.422,"high":53.422,"low":53.419,"close":53.42,"volume":84.55999755859375},{"timestamp":1742387940000,"open":53.421,"high":53.429,"low":53.419,"close":53.419,"volume":151},{"timestamp":1742388000000,"open":53.42,"high":53.42,"low":53.412,"close":53.413,"volume":72.4800033569336},{"timestamp":1742388060000,"open":53.415,"high":53.417,"low":53.406,"close":53.408,"volume":54.36000061035156},{"timestamp":1742388120000,"open":53.407,"high":53.407,"low":53.392,"close":53.4,"volume":48.31999969482422},{"timestamp":1742388180000,"open":53.401,"high":53.408,"low":53.401,"close":53.406,"volume":42.279998779296875},{"timestamp":1742388240000,"open":53.405,"high":53.406,"low":53.403,"close":53.403,"volume":42.279998779296875},{"timestamp":1742388300000,"open":53.403,"high":53.403,"low":53.4,"close":53.4,"volume":36.2400016784668},{"timestamp":1742388360000,"open":53.401,"high":53.404,"low":53.399,"close":53.401,"volume":60.400001525878906},{"timestamp":1742388420000,"open":53.404,"high":53.404,"low":53.401,"close":53.401,"volume":30.200000762939453},{"timestamp":1742388480000,"open":53.398,"high":53.398,"low":53.392,"close":53.392,"volume":42.279998779296875},{"timestamp":1742388540000,"open":53.389,"high":53.393,"low":53.388,"close":53.393,"volume":48.31999969482422},{"timestamp":1742388600000,"open":53.393,"high":53.393,"low":53.382,"close":53.382,"volume":48.31999969482422},{"timestamp":1742388660000,"open":53.381,"high":53.382,"low":53.367,"close":53.376,"volume":344.2799987792969},{"timestamp":1742388720000,"open":53.376,"high":53.381,"low":53.371,"close":53.378,"volume":205.36000061035156},{"timestamp":1742388780000,"open":53.378,"high":53.384,"low":53.377,"close":53.384,"volume":217.44000244140625},{"timestamp":1742388840000,"open":53.382,"high":53.385,"low":53.382,"close":53.384,"volume":60.400001525878906},{"timestamp":1742388900000,"open":53.384,"high":53.389,"low":53.378,"close":53.383,"volume":241.60000610351562},{"timestamp":1742388960000,"open":53.384,"high":53.399,"low":53.375,"close":53.399,"volume":199.32000732421875},{"timestamp":1742389020000,"open":53.398,"high":53.408,"low":53.396,"close":53.406,"volume":234.1199951171875},{"timestamp":1742389080000,"open":53.407,"high":53.42,"low":53.406,"close":53.409,"volume":262.7200012207031},{"timestamp":1742389140000,"open":53.409,"high":53.414,"low":53.407,"close":53.409,"volume":422.79998779296875},{"timestamp":1742389200000,"open":53.407,"high":53.407,"low":53.398,"close":53.398,"volume":138.9199981689453},{"timestamp":1742389260000,"open":53.4,"high":53.401,"low":53.372,"close":53.372,"volume":259.7200012207031},{"timestamp":1742389320000,"open":53.372,"high":53.378,"low":53.372,"close":53.374,"volume":392.6000061035156},{"timestamp":1742389380000,"open":53.373,"high":53.377,"low":53.373,"close":53.375,"volume":157.0399932861328},{"timestamp":1742389440000,"open":53.375,"high":53.377,"low":53.366,"close":53.369,"volume":84.55999755859375},{"timestamp":1742389500000,"open":53.369,"high":53.378,"low":53.369,"close":53.376,"volume":151},{"timestamp":1742389560000,"open":53.374,"high":53.376,"low":53.371,"close":53.376,"volume":72.4800033569336},{"timestamp":1742389620000,"open":53.377,"high":53.378,"low":53.376,"close":53.376,"volume":205.36000061035156},{"timestamp":1742389680000,"open":53.377,"high":53.377,"low":53.36,"close":53.367,"volume":102.68000030517578},{"timestamp":1742389740000,"open":53.371,"high":53.372,"low":53.368,"close":53.372,"volume":36.2400016784668},{"timestamp":1742389800000,"open":53.37,"high":53.37,"low":53.364,"close":53.367,"volume":72.4800033569336},{"timestamp":1742389860000,"open":53.367,"high":53.369,"low":53.366,"close":53.369,"volume":66.44000244140625},{"timestamp":1742389920000,"open":53.371,"high":53.371,"low":53.369,"close":53.371,"volume":72.4800033569336},{"timestamp":1742389980000,"open":53.372,"high":53.372,"low":53.369,"close":53.371,"volume":72.4800033569336},{"timestamp":1742390040000,"open":53.374,"high":53.383,"low":53.373,"close":53.383,"volume":48.31999969482422},{"timestamp":1742390100000,"open":53.384,"high":53.389,"low":53.382,"close":53.384,"volume":138.9199981689453},{"timestamp":1742390160000,"open":53.384,"high":53.385,"low":53.379,"close":53.379,"volume":132.8800048828125},{"timestamp":1742390220000,"open":53.38,"high":53.401,"low":53.379,"close":53.401,"volume":253.67999267578125},{"timestamp":1742390280000,"open":53.401,"high":53.401,"low":53.4,"close":53.401,"volume":36.2400016784668},{"timestamp":1742390340000,"open":53.402,"high":53.408,"low":53.402,"close":53.408,"volume":48.31999969482422},{"timestamp":1742390400000,"open":53.408,"high":53.411,"low":53.407,"close":53.411,"volume":96.63999938964844},{"timestamp":1742390460000,"open":53.41,"high":53.414,"low":53.41,"close":53.414,"volume":205.36000061035156},{"timestamp":1742390520000,"open":53.413,"high":53.43,"low":53.413,"close":53.427,"volume":102.68000030517578},{"timestamp":1742390580000,"open":53.429,"high":53.429,"low":53.408,"close":53.418,"volume":241.60000610351562},{"timestamp":1742390640000,"open":53.418,"high":53.444,"low":53.418,"close":53.436,"volume":302},{"timestamp":1742390700000,"open":53.436,"high":53.436,"low":53.421,"close":53.423,"volume":78.5199966430664},{"timestamp":1742390760000,"open":53.425,"high":53.427,"low":53.415,"close":53.418,"volume":398.6400146484375},{"timestamp":1742390820000,"open":53.418,"high":53.443,"low":53.417,"close":53.442,"volume":235.55999755859375},{"timestamp":1742390880000,"open":53.443,"high":53.45,"low":53.438,"close":53.439,"volume":362.3999938964844},{"timestamp":1742390940000,"open":53.442,"high":53.444,"low":53.437,"close":53.438,"volume":440.9200134277344},{"timestamp":1742391000000,"open":53.437,"high":53.444,"low":53.437,"close":53.443,"volume":120.80000305175781},{"timestamp":1742391060000,"open":53.442,"high":53.443,"low":53.441,"close":53.443,"volume":108.72000122070312},{"timestamp":1742391120000,"open":53.44,"high":53.461,"low":53.439,"close":53.461,"volume":132.8800048828125},{"timestamp":1742391180000,"open":53.461,"high":53.474,"low":53.461,"close":53.47,"volume":332.20001220703125},{"timestamp":1742391240000,"open":53.47,"high":53.484,"low":53.458,"close":53.483,"volume":555.6799926757812},{"timestamp":1742391300000,"open":53.484,"high":53.485,"low":53.468,"close":53.479,"volume":531.52001953125},{"timestamp":1742391360000,"open":53.479,"high":53.484,"low":53.476,"close":53.477,"volume":283.8800048828125},{"timestamp":1742391420000,"open":53.477,"high":53.48,"low":53.476,"close":53.478,"volume":96.63999938964844},{"timestamp":1742391480000,"open":53.477,"high":53.49,"low":53.477,"close":53.488,"volume":205.36000061035156},{"timestamp":1742391540000,"open":53.488,"high":53.502,"low":53.487,"close":53.49,"volume":392.6000061035156},{"timestamp":1742391600000,"open":53.49,"high":53.49,"low":53.486,"close":53.488,"volume":217.44000244140625},{"timestamp":1742391660000,"open":53.488,"high":53.492,"low":53.486,"close":53.492,"volume":193.27999877929688},{"timestamp":1742391720000,"open":53.493,"high":53.504,"low":53.487,"close":53.498,"volume":344.2799987792969},{"timestamp":1742391780000,"open":53.498,"high":53.499,"low":53.475,"close":53.477,"volume":283.8800048828125},{"timestamp":1742391840000,"open":53.476,"high":53.476,"low":53.441,"close":53.443,"volume":211.39999389648438},{"timestamp":1742391900000,"open":53.444,"high":53.444,"low":53.428,"close":53.442,"volume":326.1600036621094},{"timestamp":1742391960000,"open":53.44,"high":53.447,"low":53.436,"close":53.447,"volume":211.39999389648438},{"timestamp":1742392020000,"open":53.447,"high":53.451,"low":53.442,"close":53.446,"volume":205.36000061035156},{"timestamp":1742392080000,"open":53.45,"high":53.452,"low":53.442,"close":53.443,"volume":126.83999633789062},{"timestamp":1742392140000,"open":53.444,"high":53.447,"low":53.43,"close":53.431,"volume":308.0400085449219},{"timestamp":1742392200000,"open":53.434,"high":53.435,"low":53.43,"close":53.43,"volume":175.16000366210938},{"timestamp":1742392260000,"open":53.435,"high":53.44,"low":53.43,"close":53.435,"volume":163.0800018310547},{"timestamp":1742392320000,"open":53.434,"high":53.448,"low":53.434,"close":53.445,"volume":151},{"timestamp":1742392380000,"open":53.445,"high":53.449,"low":53.441,"close":53.448,"volume":84.55999755859375},{"timestamp":1742392440000,"open":53.448,"high":53.476,"low":53.445,"close":53.471,"volume":199.32000732421875},{"timestamp":1742392500000,"open":53.467,"high":53.5,"low":53.467,"close":53.5,"volume":259.7200012207031},{"timestamp":1742392560000,"open":53.499,"high":53.528,"low":53.499,"close":53.51,"volume":434.8800048828125},{"timestamp":1742392620000,"open":53.51,"high":53.515,"low":53.508,"close":53.512,"volume":271.79998779296875},{"timestamp":1742392680000,"open":53.509,"high":53.512,"low":53.503,"close":53.505,"volume":380.5199890136719},{"timestamp":1742392740000,"open":53.504,"high":53.507,"low":53.501,"close":53.501,"volume":138.9199981689453},{"timestamp":1742392800000,"open":53.501,"high":53.509,"low":53.496,"close":53.496,"volume":181.1999969482422},{"timestamp":1742392860000,"open":53.496,"high":53.502,"low":53.494,"close":53.501,"volume":96.63999938964844},{"timestamp":1742392920000,"open":53.5,"high":53.504,"low":53.5,"close":53.501,"volume":60.400001525878906},{"timestamp":1742392980000,"open":53.498,"high":53.5,"low":53.498,"close":53.498,"volume":24.15999984741211},{"timestamp":1742393040000,"open":53.498,"high":53.5,"low":53.494,"close":53.495,"volume":66.44000244140625},{"timestamp":1742393100000,"open":53.494,"high":53.494,"low":53.493,"close":53.493,"volume":30.200000762939453},{"timestamp":1742393160000,"open":53.496,"high":53.499,"low":53.494,"close":53.499,"volume":36.2400016784668},{"timestamp":1742393220000,"open":53.502,"high":53.502,"low":53.498,"close":53.499,"volume":30.200000762939453},{"timestamp":1742393280000,"open":53.501,"high":53.503,"low":53.5,"close":53.5,"volume":24.15999984741211},{"timestamp":1742393340000,"open":53.499,"high":53.5,"low":53.497,"close":53.497,"volume":66.44000244140625},{"timestamp":1742393400000,"open":53.496,"high":53.496,"low":53.488,"close":53.494,"volume":235.55999755859375},{"timestamp":1742393460000,"open":53.493,"high":53.494,"low":53.489,"close":53.491,"volume":223.47999572753906},{"timestamp":1742393520000,"open":53.493,"high":53.494,"low":53.48,"close":53.48,"volume":102.68000030517578},{"timestamp":1742393580000,"open":53.481,"high":53.481,"low":53.471,"close":53.471,"volume":54.36000061035156},{"timestamp":1742393640000,"open":53.47,"high":53.471,"low":53.451,"close":53.452,"volume":144.9600067138672},{"timestamp":1742393700000,"open":53.452,"high":53.46,"low":53.445,"close":53.457,"volume":344.2799987792969},{"timestamp":1742393760000,"open":53.458,"high":53.459,"low":53.444,"close":53.446,"volume":217.44000244140625},{"timestamp":1742393820000,"open":53.446,"high":53.45,"low":53.441,"close":53.444,"volume":187.24000549316406},{"timestamp":1742393880000,"open":53.444,"high":53.444,"low":53.441,"close":53.442,"volume":205.36000061035156},{"timestamp":1742393940000,"open":53.442,"high":53.442,"low":53.423,"close":53.432,"volume":434.8800048828125},{"timestamp":1742394000000,"open":53.431,"high":53.434,"low":53.417,"close":53.418,"volume":459.0400085449219},{"timestamp":1742394060000,"open":53.418,"high":53.427,"low":53.403,"close":53.416,"volume":320.1199951171875},{"timestamp":1742394120000,"open":53.417,"high":53.424,"low":53.417,"close":53.424,"volume":114.76000213623047},{"timestamp":1742394180000,"open":53.423,"high":53.438,"low":53.423,"close":53.438,"volume":114.76000213623047},{"timestamp":1742394240000,"open":53.439,"high":53.451,"low":53.437,"close":53.445,"volume":187.24000549316406},{"timestamp":1742394300000,"open":53.446,"high":53.454,"low":53.446,"close":53.454,"volume":90.5999984741211},{"timestamp":1742394360000,"open":53.453,"high":53.453,"low":53.452,"close":53.452,"volume":12.079999923706055},{"timestamp":1742394420000,"open":53.454,"high":53.454,"low":53.453,"close":53.453,"volume":54.36000061035156},{"timestamp":1742394480000,"open":53.454,"high":53.464,"low":53.454,"close":53.464,"volume":96.63999938964844},{"timestamp":1742394540000,"open":53.465,"high":53.484,"low":53.465,"close":53.48,"volume":332.20001220703125},{"timestamp":1742394600000,"open":53.479,"high":53.483,"low":53.478,"close":53.48,"volume":151},{"timestamp":1742394660000,"open":53.482,"high":53.489,"low":53.463,"close":53.468,"volume":247.63999938964844},{"timestamp":1742394720000,"open":53.466,"high":53.476,"low":53.464,"close":53.476,"volume":235.55999755859375},{"timestamp":1742394780000,"open":53.475,"high":53.478,"low":53.471,"close":53.471,"volume":126.83999633789062},{"timestamp":1742394840000,"open":53.467,"high":53.467,"low":53.454,"close":53.454,"volume":163.0800018310547},{"timestamp":1742394900000,"open":53.456,"high":53.462,"low":53.452,"close":53.462,"volume":187.24000549316406},{"timestamp":1742394960000,"open":53.461,"high":53.461,"low":53.445,"close":53.448,"volume":132.8800048828125},{"timestamp":1742395020000,"open":53.451,"high":53.456,"low":53.449,"close":53.454,"volume":120.80000305175781},{"timestamp":1742395080000,"open":53.455,"high":53.456,"low":53.436,"close":53.436,"volume":205.36000061035156},{"timestamp":1742395140000,"open":53.437,"high":53.44,"low":53.424,"close":53.424,"volume":187.24000549316406},{"timestamp":1742395200000,"open":53.422,"high":53.435,"low":53.422,"close":53.434,"volume":72.4800033569336},{"timestamp":1742395260000,"open":53.435,"high":53.44,"low":53.433,"close":53.436,"volume":175.16000366210938},{"timestamp":1742395320000,"open":53.436,"high":53.436,"low":53.429,"close":53.43,"volume":108.72000122070312},{"timestamp":1742395380000,"open":53.429,"high":53.43,"low":53.426,"close":53.427,"volume":131.66000366210938},{"timestamp":1742395440000,"open":53.426,"high":53.428,"low":53.416,"close":53.418,"volume":101.45999908447266},{"timestamp":1742395500000,"open":53.417,"high":53.434,"low":53.416,"close":53.434,"volume":70.05999755859375},{"timestamp":1742395560000,"open":53.433,"high":53.433,"low":53.422,"close":53.422,"volume":99.04000091552734},{"timestamp":1742395620000,"open":53.421,"high":53.426,"low":53.421,"close":53.426,"volume":78.5199966430664},{"timestamp":1742395680000,"open":53.427,"high":53.428,"low":53.413,"close":53.427,"volume":295.9599914550781},{"timestamp":1742395740000,"open":53.427,"high":53.427,"low":53.423,"close":53.423,"volume":60.400001525878906},{"timestamp":1742395800000,"open":53.421,"high":53.421,"low":53.421,"close":53.421,"volume":24.15999984741211},{"timestamp":1742395860000,"open":53.42,"high":53.427,"low":53.417,"close":53.427,"volume":61.20000076293945},{"timestamp":1742395920000,"open":53.429,"high":53.442,"low":53.429,"close":53.44,"volume":128.8000030517578},{"timestamp":1742395980000,"open":53.44,"high":53.441,"low":53.433,"close":53.435,"volume":236.75999450683594},{"timestamp":1742396040000,"open":53.433,"high":53.439,"low":53.432,"close":53.437,"volume":179.9600067138672},{"timestamp":1742396100000,"open":53.438,"high":53.438,"low":53.431,"close":53.436,"volume":163.0800018310547},{"timestamp":1742396160000,"open":53.437,"high":53.438,"low":53.435,"close":53.438,"volume":90.5999984741211},{"timestamp":1742396220000,"open":53.437,"high":53.444,"low":53.436,"close":53.44,"volume":90.5999984741211},{"timestamp":1742396280000,"open":53.44,"high":53.442,"low":53.437,"close":53.442,"volume":102.68000030517578},{"timestamp":1742396340000,"open":53.441,"high":53.444,"low":53.44,"close":53.443,"volume":163.0800018310547},{"timestamp":1742396400000,"open":53.442,"high":53.442,"low":53.439,"close":53.44,"volume":119.36000061035156},{"timestamp":1742396460000,"open":53.442,"high":53.446,"low":53.439,"close":53.442,"volume":207.0800018310547},{"timestamp":1742396520000,"open":53.442,"high":53.442,"low":53.433,"close":53.442,"volume":126.55999755859375},{"timestamp":1742396580000,"open":53.443,"high":53.443,"low":53.441,"close":53.443,"volume":64.4000015258789},{"timestamp":1742396640000,"open":53.443,"high":53.443,"low":53.439,"close":53.44,"volume":114.76000213623047},{"timestamp":1742396700000,"open":53.439,"high":53.44,"low":53.43,"close":53.431,"volume":157.0399932861328},{"timestamp":1742396760000,"open":53.431,"high":53.433,"low":53.43,"close":53.43,"volume":68.23999786376953},{"timestamp":1742396820000,"open":53.43,"high":53.437,"low":53.43,"close":53.433,"volume":54.36000061035156},{"timestamp":1742396880000,"open":53.432,"high":53.433,"low":53.431,"close":53.432,"volume":60.400001525878906},{"timestamp":1742396940000,"open":53.431,"high":53.433,"low":53.422,"close":53.422,"volume":78.5199966430664},{"timestamp":1742397000000,"open":53.422,"high":53.422,"low":53.412,"close":53.413,"volume":132.8800048828125},{"timestamp":1742397060000,"open":53.414,"high":53.417,"low":53.411,"close":53.416,"volume":144.9600067138672},{"timestamp":1742397120000,"open":53.419,"high":53.419,"low":53.411,"close":53.412,"volume":132.8800048828125},{"timestamp":1742397180000,"open":53.412,"high":53.419,"low":53.41,"close":53.418,"volume":223.47999572753906},{"timestamp":1742397240000,"open":53.419,"high":53.423,"low":53.416,"close":53.421,"volume":114.76000213623047},{"timestamp":1742397300000,"open":53.419,"high":53.433,"low":53.418,"close":53.431,"volume":114.76000213623047},{"timestamp":1742397360000,"open":53.432,"high":53.435,"low":53.432,"close":53.435,"volume":72.4800033569336},{"timestamp":1742397420000,"open":53.435,"high":53.437,"low":53.43,"close":53.432,"volume":102.68000030517578},{"timestamp":1742397480000,"open":53.432,"high":53.438,"low":53.431,"close":53.438,"volume":102.68000030517578},{"timestamp":1742397540000,"open":53.438,"high":53.44,"low":53.433,"close":53.433,"volume":66.44000244140625},{"timestamp":1742397600000,"open":53.432,"high":53.438,"low":53.432,"close":53.433,"volume":78.5199966430664},{"timestamp":1742397660000,"open":53.431,"high":53.431,"low":53.429,"close":53.429,"volume":12.079999923706055},{"timestamp":1742397720000,"open":53.431,"high":53.434,"low":53.415,"close":53.417,"volume":136.5},{"timestamp":1742397780000,"open":53.422,"high":53.424,"low":53.415,"close":53.422,"volume":380.5199890136719},{"timestamp":1742397840000,"open":53.425,"high":53.425,"low":53.415,"close":53.418,"volume":271.79998779296875},{"timestamp":1742397900000,"open":53.418,"high":53.418,"low":53.416,"close":53.416,"volume":18.1200008392334},{"timestamp":1742397960000,"open":53.414,"high":53.416,"low":53.41,"close":53.41,"volume":36.2400016784668},{"timestamp":1742398020000,"open":53.408,"high":53.412,"low":53.407,"close":53.412,"volume":144.9600067138672},{"timestamp":1742398080000,"open":53.412,"high":53.413,"low":53.409,"close":53.409,"volume":126.83999633789062},{"timestamp":1742398140000,"open":53.411,"high":53.413,"low":53.4,"close":53.403,"volume":271.79998779296875},{"timestamp":1742398200000,"open":53.401,"high":53.409,"low":53.388,"close":53.394,"volume":302},{"timestamp":1742398260000,"open":53.391,"high":53.395,"low":53.378,"close":53.379,"volume":169.1199951171875},{"timestamp":1742398320000,"open":53.383,"high":53.385,"low":53.373,"close":53.383,"volume":243.41000366210938},{"timestamp":1742398380000,"open":53.385,"high":53.385,"low":53.377,"close":53.38,"volume":253.67999267578125},{"timestamp":1742398440000,"open":53.381,"high":53.391,"low":53.378,"close":53.38,"volume":356.3599853515625},{"timestamp":1742398500000,"open":53.382,"high":53.382,"low":53.371,"close":53.371,"volume":84.55999755859375},{"timestamp":1742398560000,"open":53.371,"high":53.372,"low":53.369,"close":53.371,"volume":132.8800048828125},{"timestamp":1742398620000,"open":53.372,"high":53.378,"low":53.365,"close":53.374,"volume":277.8399963378906},{"timestamp":1742398680000,"open":53.373,"high":53.385,"low":53.364,"close":53.364,"volume":320.1199951171875},{"timestamp":1742398740000,"open":53.365,"high":53.377,"low":53.365,"close":53.374,"volume":277.8399963378906},{"timestamp":1742398800000,"open":53.374,"high":53.384,"low":53.374,"close":53.383,"volume":169.1199951171875},{"timestamp":1742398860000,"open":53.382,"high":53.388,"low":53.37,"close":53.379,"volume":217.44000244140625},{"timestamp":1742398920000,"open":53.379,"high":53.38,"low":53.378,"close":53.379,"volume":308.0400085449219},{"timestamp":1742398980000,"open":53.381,"high":53.381,"low":53.379,"close":53.379,"volume":72.4800033569336},{"timestamp":1742399040000,"open":53.379,"high":53.38,"low":53.371,"close":53.373,"volume":184.82000732421875},{"timestamp":1742399100000,"open":53.374,"high":53.376,"low":53.372,"close":53.372,"volume":253.67999267578125},{"timestamp":1742399160000,"open":53.376,"high":53.376,"low":53.37,"close":53.371,"volume":144.9600067138672},{"timestamp":1742399220000,"open":53.372,"high":53.376,"low":53.371,"close":53.371,"volume":96.63999938964844},{"timestamp":1742399280000,"open":53.371,"high":53.373,"low":53.369,"close":53.369,"volume":211.39999389648438},{"timestamp":1742399340000,"open":53.372,"high":53.373,"low":53.371,"close":53.371,"volume":18.1200008392334},{"timestamp":1742399400000,"open":53.373,"high":53.373,"low":53.369,"close":53.37,"volume":134.05999755859375},{"timestamp":1742399460000,"open":53.368,"high":53.375,"low":53.366,"close":53.368,"volume":177.55999755859375},{"timestamp":1742399520000,"open":53.368,"high":53.368,"low":53.351,"close":53.351,"volume":254.63999938964844},{"timestamp":1742399580000,"open":53.352,"high":53.359,"low":53.346,"close":53.35,"volume":430.9200134277344},{"timestamp":1742399640000,"open":53.351,"high":53.357,"low":53.349,"close":53.356,"volume":348.8399963378906},{"timestamp":1742399700000,"open":53.355,"high":53.365,"low":53.355,"close":53.365,"volume":190.8000030517578},{"timestamp":1742399760000,"open":53.366,"high":53.374,"low":53.363,"close":53.374,"volume":114.76000213623047},{"timestamp":1742399820000,"open":53.371,"high":53.374,"low":53.369,"close":53.37,"volume":278.0799865722656},{"timestamp":1742399880000,"open":53.37,"high":53.378,"low":53.37,"close":53.374,"volume":555.2999877929688},{"timestamp":1742399940000,"open":53.376,"high":53.377,"low":53.372,"close":53.377,"volume":360.5199890136719},{"timestamp":1742400000000,"open":53.373,"high":53.377,"low":53.371,"close":53.375,"volume":281},{"timestamp":1742400060000,"open":53.375,"high":53.378,"low":53.375,"close":53.376,"volume":84.55999755859375},{"timestamp":1742400120000,"open":53.371,"high":53.378,"low":53.371,"close":53.374,"volume":199.32000732421875},{"timestamp":1742400180000,"open":53.375,"high":53.376,"low":53.37,"close":53.372,"volume":205.36000061035156},{"timestamp":1742400240000,"open":53.371,"high":53.378,"low":53.371,"close":53.377,"volume":120.80000305175781},{"timestamp":1742400300000,"open":53.38,"high":53.381,"low":53.372,"close":53.372,"volume":96.63999938964844},{"timestamp":1742400360000,"open":53.372,"high":53.373,"low":53.371,"close":53.373,"volume":24.15999984741211},{"timestamp":1742400420000,"open":53.37,"high":53.373,"low":53.355,"close":53.356,"volume":144.9600067138672},{"timestamp":1742400480000,"open":53.356,"high":53.357,"low":53.35,"close":53.355,"volume":151},{"timestamp":1742400540000,"open":53.355,"high":53.356,"low":53.355,"close":53.355,"volume":36.2400016784668},{"timestamp":1742400600000,"open":53.355,"high":53.356,"low":53.354,"close":53.356,"volume":320.1199951171875},{"timestamp":1742400660000,"open":53.356,"high":53.358,"low":53.355,"close":53.358,"volume":157.0399932861328},{"timestamp":1742400720000,"open":53.356,"high":53.358,"low":53.354,"close":53.358,"volume":102.68000030517578},{"timestamp":1742400780000,"open":53.358,"high":53.36,"low":53.358,"close":53.36,"volume":60.400001525878906},{"timestamp":1742400840000,"open":53.359,"high":53.36,"low":53.358,"close":53.359,"volume":90.5999984741211},{"timestamp":1742400900000,"open":53.359,"high":53.359,"low":53.358,"close":53.359,"volume":108.72000122070312},{"timestamp":1742400960000,"open":53.352,"high":53.361,"low":53.351,"close":53.356,"volume":54.36000061035156},{"timestamp":1742401020000,"open":53.356,"high":53.359,"low":53.346,"close":53.35,"volume":247.63999938964844},{"timestamp":1742401080000,"open":53.351,"high":53.354,"low":53.35,"close":53.352,"volume":84.55999755859375},{"timestamp":1742401140000,"open":53.352,"high":53.352,"low":53.349,"close":53.35,"volume":102.68000030517578},{"timestamp":1742401200000,"open":53.349,"high":53.351,"low":53.348,"close":53.351,"volume":72.4800033569336},{"timestamp":1742401260000,"open":53.35,"high":53.352,"low":53.35,"close":53.351,"volume":30.200000762939453},{"timestamp":1742401320000,"open":53.352,"high":53.352,"low":53.349,"close":53.349,"volume":108.72000122070312},{"timestamp":1742401380000,"open":53.349,"high":53.351,"low":53.349,"close":53.35,"volume":54.36000061035156},{"timestamp":1742401440000,"open":53.351,"high":53.351,"low":53.348,"close":53.349,"volume":78.5199966430664},{"timestamp":1742401500000,"open":53.349,"high":53.355,"low":53.348,"close":53.348,"volume":72.4800033569336},{"timestamp":1742401560000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":6.039999961853027},{"timestamp":1742401620000,"open":53.349,"high":53.349,"low":53.34,"close":53.342,"volume":66.44000244140625},{"timestamp":1742401680000,"open":53.342,"high":53.342,"low":53.34,"close":53.34,"volume":12.079999923706055},{"timestamp":1742401740000,"open":53.342,"high":53.346,"low":53.342,"close":53.346,"volume":18.1200008392334},{"timestamp":1742401800000,"open":53.344,"high":53.345,"low":53.343,"close":53.345,"volume":163.0800018310547},{"timestamp":1742401860000,"open":53.344,"high":53.346,"low":53.343,"close":53.345,"volume":404.67999267578125},{"timestamp":1742401920000,"open":53.344,"high":53.347,"low":53.344,"close":53.345,"volume":84.55999755859375},{"timestamp":1742401980000,"open":53.344,"high":53.348,"low":53.342,"close":53.347,"volume":108.72000122070312},{"timestamp":1742402040000,"open":53.345,"high":53.348,"low":53.345,"close":53.346,"volume":36.2400016784668},{"timestamp":1742402100000,"open":53.346,"high":53.346,"low":53.344,"close":53.346,"volume":96.63999938964844},{"timestamp":1742402160000,"open":53.348,"high":53.348,"low":53.347,"close":53.348,"volume":30.200000762939453},{"timestamp":1742402220000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":6.039999961853027},{"timestamp":1742402280000,"open":53.347,"high":53.347,"low":53.347,"close":53.347,"volume":6.039999961853027},{"timestamp":1742402340000,"open":53.349,"high":53.349,"low":53.349,"close":53.349,"volume":6.639999866485596},{"timestamp":1742402400000,"open":53.348,"high":53.348,"low":53.346,"close":53.346,"volume":13.279999732971191},{"timestamp":1742402460000,"open":53.348,"high":53.348,"low":53.346,"close":53.346,"volume":38.63999938964844},{"timestamp":1742402520000,"open":53.346,"high":53.348,"low":53.345,"close":53.348,"volume":30.200000762939453},{"timestamp":1742402640000,"open":53.347,"high":53.348,"low":53.347,"close":53.348,"volume":26.559999465942383},{"timestamp":1742402700000,"open":53.347,"high":53.348,"low":53.347,"close":53.348,"volume":20.31999969482422},{"timestamp":1742402760000,"open":53.347,"high":53.349,"low":53.347,"close":53.347,"volume":34.20000076293945},{"timestamp":1742402820000,"open":53.347,"high":53.347,"low":53.347,"close":53.347,"volume":6.039999961853027},{"timestamp":1742402880000,"open":53.349,"high":53.351,"low":53.349,"close":53.351,"volume":24.15999984741211},{"timestamp":1742402940000,"open":53.35,"high":53.351,"low":53.348,"close":53.351,"volume":39.439998626708984},{"timestamp":1742403000000,"open":53.35,"high":53.351,"low":53.35,"close":53.351,"volume":12.079999923706055},{"timestamp":1742403060000,"open":53.354,"high":53.362,"low":53.354,"close":53.361,"volume":78.5199966430664},{"timestamp":1742403120000,"open":53.36,"high":53.361,"low":53.36,"close":53.361,"volume":12.079999923706055},{"timestamp":1742403180000,"open":53.359,"high":53.361,"low":53.357,"close":53.359,"volume":147.27999877929688},{"timestamp":1742403240000,"open":53.359,"high":53.359,"low":53.359,"close":53.359,"volume":13.680000305175781},{"timestamp":1742403300000,"open":53.359,"high":53.359,"low":53.358,"close":53.358,"volume":66.80000305175781},{"timestamp":1742403360000,"open":53.359,"high":53.36,"low":53.359,"close":53.36,"volume":54.720001220703125},{"timestamp":1742403420000,"open":53.36,"high":53.361,"low":53.36,"close":53.361,"volume":41.040000915527344},{"timestamp":1742403480000,"open":53.36,"high":53.361,"low":53.358,"close":53.359,"volume":205.1999969482422},{"timestamp":1742403540000,"open":53.359,"high":53.36,"low":53.358,"close":53.36,"volume":364},{"timestamp":1742403600000,"open":53.359,"high":53.36,"low":53.354,"close":53.357,"volume":700.6400146484375},{"timestamp":1742403660000,"open":53.356,"high":53.367,"low":53.356,"close":53.367,"volume":513.4000244140625},{"timestamp":1742403720000,"open":53.365,"high":53.374,"low":53.365,"close":53.372,"volume":320.1199951171875},{"timestamp":1742403780000,"open":53.371,"high":53.376,"low":53.369,"close":53.376,"volume":187.24000549316406},{"timestamp":1742403840000,"open":53.376,"high":53.376,"low":53.373,"close":53.374,"volume":163.0800018310547},{"timestamp":1742403900000,"open":53.373,"high":53.378,"low":53.371,"close":53.376,"volume":453},{"timestamp":1742403960000,"open":53.374,"high":53.378,"low":53.374,"close":53.378,"volume":241.60000610351562},{"timestamp":1742404020000,"open":53.378,"high":53.381,"low":53.375,"close":53.38,"volume":253.67999267578125},{"timestamp":1742404080000,"open":53.38,"high":53.384,"low":53.376,"close":53.383,"volume":694.5999755859375},{"timestamp":1742404140000,"open":53.382,"high":53.384,"low":53.379,"close":53.38,"volume":706.6799926757812},{"timestamp":1742404200000,"open":53.38,"high":53.386,"low":53.379,"close":53.385,"volume":465.0799865722656},{"timestamp":1742404260000,"open":53.386,"high":53.387,"low":53.379,"close":53.384,"volume":428.8399963378906},{"timestamp":1742404320000,"open":53.384,"high":53.386,"low":53.354,"close":53.355,"volume":217.44000244140625},{"timestamp":1742404380000,"open":53.354,"high":53.356,"low":53.352,"close":53.356,"volume":30.200000762939453},{"timestamp":1742404440000,"open":53.358,"high":53.358,"low":53.357,"close":53.358,"volume":60.400001525878906},{"timestamp":1742404500000,"open":53.36,"high":53.36,"low":53.36,"close":53.36,"volume":6.039999961853027},{"timestamp":1742404560000,"open":53.36,"high":53.36,"low":53.359,"close":53.36,"volume":30.200000762939453},{"timestamp":1742404620000,"open":53.359,"high":53.361,"low":53.359,"close":53.36,"volume":66.44000244140625},{"timestamp":1742404680000,"open":53.362,"high":53.362,"low":53.357,"close":53.361,"volume":157.0399932861328},{"timestamp":1742404740000,"open":53.361,"high":53.362,"low":53.36,"close":53.362,"volume":175.16000366210938},{"timestamp":1742404800000,"open":53.362,"high":53.362,"low":53.359,"close":53.361,"volume":181.1999969482422},{"timestamp":1742404860000,"open":53.362,"high":53.362,"low":53.36,"close":53.361,"volume":84.55999755859375},{"timestamp":1742404920000,"open":53.362,"high":53.363,"low":53.362,"close":53.362,"volume":98.58000183105469},{"timestamp":1742404980000,"open":53.362,"high":53.365,"low":53.362,"close":53.365,"volume":72.4800033569336},{"timestamp":1742405040000,"open":53.364,"high":53.365,"low":53.364,"close":53.365,"volume":138.47000122070312},{"timestamp":1742405100000,"open":53.364,"high":53.366,"low":53.364,"close":53.366,"volume":40.20000076293945},{"timestamp":1742405160000,"open":53.367,"high":53.367,"low":53.365,"close":53.367,"volume":60.380001068115234},{"timestamp":1742405220000,"open":53.366,"high":53.367,"low":53.365,"close":53.365,"volume":51.290000915527344},{"timestamp":1742405280000,"open":53.365,"high":53.366,"low":53.365,"close":53.366,"volume":90.5999984741211},{"timestamp":1742405340000,"open":53.367,"high":53.367,"low":53.365,"close":53.366,"volume":34.220001220703125},{"timestamp":1742405400000,"open":53.366,"high":53.367,"low":53.363,"close":53.366,"volume":474.55999755859375},{"timestamp":1742405460000,"open":53.365,"high":53.381,"low":53.363,"close":53.376,"volume":313.94000244140625},{"timestamp":1742405520000,"open":53.376,"high":53.378,"low":53.372,"close":53.375,"volume":265.760009765625},{"timestamp":1742405580000,"open":53.375,"high":53.381,"low":53.372,"close":53.373,"volume":1123.43994140625},{"timestamp":1742405640000,"open":53.372,"high":53.391,"low":53.37,"close":53.38,"volume":893.9199829101562},{"timestamp":1742405700000,"open":53.381,"high":53.381,"low":53.378,"close":53.379,"volume":54.36000061035156},{"timestamp":1742405760000,"open":53.381,"high":53.384,"low":53.379,"close":53.381,"volume":187.24000549316406},{"timestamp":1742405820000,"open":53.383,"high":53.385,"low":53.379,"close":53.381,"volume":326.1600036621094},{"timestamp":1742405880000,"open":53.382,"high":53.385,"low":53.377,"close":53.379,"volume":800.9000244140625},{"timestamp":1742405940000,"open":53.382,"high":53.385,"low":53.377,"close":53.382,"volume":726},{"timestamp":1742406000000,"open":53.384,"high":53.385,"low":53.38,"close":53.384,"volume":398.6400146484375},{"timestamp":1742406060000,"open":53.384,"high":53.385,"low":53.375,"close":53.377,"volume":289.9200134277344},{"timestamp":1742406120000,"open":53.379,"high":53.382,"low":53.375,"close":53.382,"volume":591.9199829101562},{"timestamp":1742406180000,"open":53.381,"high":53.383,"low":53.378,"close":53.38,"volume":415.5400085449219},{"timestamp":1742406240000,"open":53.38,"high":53.383,"low":53.376,"close":53.378,"volume":509.760009765625},{"timestamp":1742406300000,"open":53.38,"high":53.382,"low":53.373,"close":53.375,"volume":438.4800109863281},{"timestamp":1742406360000,"open":53.372,"high":53.377,"low":53.369,"close":53.373,"volume":1044.8199462890625},{"timestamp":1742406420000,"open":53.372,"high":53.379,"low":53.371,"close":53.374,"volume":652.3200073242188},{"timestamp":1742406480000,"open":53.378,"high":53.384,"low":53.376,"close":53.38,"volume":512.0999755859375},{"timestamp":1742406540000,"open":53.38,"high":53.386,"low":53.378,"close":53.382,"volume":1008.3400268554688},{"timestamp":1742406600000,"open":53.384,"high":53.392,"low":53.38,"close":53.387,"volume":834.7000122070312},{"timestamp":1742406660000,"open":53.387,"high":53.391,"low":53.386,"close":53.39,"volume":446.9599914550781},{"timestamp":1742406720000,"open":53.387,"high":53.419,"low":53.387,"close":53.404,"volume":120.80000305175781},{"timestamp":1742406780000,"open":53.402,"high":53.416,"low":53.402,"close":53.414,"volume":36.2400016784668},{"timestamp":1742406840000,"open":53.416,"high":53.443,"low":53.415,"close":53.443,"volume":489.239990234375},{"timestamp":1742406900000,"open":53.442,"high":53.446,"low":53.414,"close":53.417,"volume":297.1600036621094},{"timestamp":1742406960000,"open":53.417,"high":53.417,"low":53.385,"close":53.391,"volume":413.0799865722656},{"timestamp":1742407020000,"open":53.392,"high":53.392,"low":53.365,"close":53.365,"volume":142.5399932861328},{"timestamp":1742407080000,"open":53.365,"high":53.371,"low":53.364,"close":53.364,"volume":97.83999633789062},{"timestamp":1742407140000,"open":53.363,"high":53.376,"low":53.361,"close":53.365,"volume":352.32000732421875},{"timestamp":1742407200000,"open":53.37,"high":53.373,"low":53.327,"close":53.356,"volume":1248.780029296875},{"timestamp":1742407260000,"open":53.353,"high":53.364,"low":53.347,"close":53.353,"volume":1276.3699951171875},{"timestamp":1742407320000,"open":53.357,"high":53.386,"low":53.351,"close":53.386,"volume":328.32000732421875},{"timestamp":1742407380000,"open":53.383,"high":53.39,"low":53.381,"close":53.389,"volume":204.27999877929688},{"timestamp":1742407440000,"open":53.381,"high":53.381,"low":53.377,"close":53.381,"volume":78.5199966430664},{"timestamp":1742407500000,"open":53.374,"high":53.38,"low":53.36,"close":53.38,"volume":289.9200134277344},{"timestamp":1742407560000,"open":53.381,"high":53.396,"low":53.379,"close":53.392,"volume":567.7999877929688},{"timestamp":1742407620000,"open":53.393,"high":53.396,"low":53.381,"close":53.389,"volume":477.1600036621094},{"timestamp":1742407680000,"open":53.38,"high":53.393,"low":53.379,"close":53.384,"volume":567.780029296875},{"timestamp":1742407740000,"open":53.383,"high":53.388,"low":53.35,"close":53.354,"volume":715},{"timestamp":1742407800000,"open":53.354,"high":53.356,"low":53.343,"close":53.348,"volume":829.9600219726562},{"timestamp":1742407860000,"open":53.347,"high":53.352,"low":53.342,"close":53.346,"volume":1002.7000122070312},{"timestamp":1742407920000,"open":53.345,"high":53.348,"low":53.341,"close":53.344,"volume":794.8599853515625},{"timestamp":1742407980000,"open":53.342,"high":53.343,"low":53.341,"close":53.341,"volume":665.5999755859375},{"timestamp":1742408040000,"open":53.342,"high":53.348,"low":53.341,"close":53.346,"volume":681.2999877929688},{"timestamp":1742408100000,"open":53.345,"high":53.353,"low":53.344,"close":53.348,"volume":420.9599914550781},{"timestamp":1742408160000,"open":53.347,"high":53.347,"low":53.343,"close":53.347,"volume":362.3999938964844},{"timestamp":1742408220000,"open":53.348,"high":53.351,"low":53.346,"close":53.349,"volume":340.6400146484375},{"timestamp":1742408280000,"open":53.349,"high":53.357,"low":53.344,"close":53.347,"volume":567.3200073242188},{"timestamp":1742408340000,"open":53.35,"high":53.361,"low":53.345,"close":53.357,"volume":768.47998046875},{"timestamp":1742408400000,"open":53.36,"high":53.364,"low":53.352,"close":53.359,"volume":219},{"timestamp":1742408460000,"open":53.359,"high":53.367,"low":53.355,"close":53.365,"volume":553.47998046875},{"timestamp":1742408520000,"open":53.364,"high":53.368,"low":53.356,"close":53.357,"volume":602.6799926757812},{"timestamp":1742408580000,"open":53.357,"high":53.357,"low":53.349,"close":53.352,"volume":516.7999877929688},{"timestamp":1742408640000,"open":53.349,"high":53.358,"low":53.345,"close":53.355,"volume":719.3200073242188},{"timestamp":1742408700000,"open":53.358,"high":53.359,"low":53.349,"close":53.354,"volume":893.9199829101562},{"timestamp":1742408760000,"open":53.356,"high":53.362,"low":53.351,"close":53.359,"volume":1340.8800048828125},{"timestamp":1742408820000,"open":53.361,"high":53.365,"low":53.355,"close":53.362,"volume":674.5599975585938},{"timestamp":1742408880000,"open":53.362,"high":53.366,"low":53.358,"close":53.363,"volume":903.719970703125},{"timestamp":1742408940000,"open":53.364,"high":53.365,"low":53.358,"close":53.365,"volume":589.239990234375},{"timestamp":1742409000000,"open":53.364,"high":53.365,"low":53.353,"close":53.362,"volume":848.97998046875},{"timestamp":1742409060000,"open":53.364,"high":53.365,"low":53.355,"close":53.357,"volume":1021.3599853515625},{"timestamp":1742409120000,"open":53.357,"high":53.36,"low":53.344,"close":53.347,"volume":1269.47998046875},{"timestamp":1742409180000,"open":53.347,"high":53.351,"low":53.342,"close":53.348,"volume":1252.4300537109375},{"timestamp":1742409240000,"open":53.349,"high":53.351,"low":53.344,"close":53.346,"volume":712.719970703125},{"timestamp":1742409300000,"open":53.346,"high":53.349,"low":53.341,"close":53.346,"volume":706.6799926757812},{"timestamp":1742409360000,"open":53.342,"high":53.37,"low":53.341,"close":53.362,"volume":764.8800048828125},{"timestamp":1742409420000,"open":53.364,"high":53.369,"low":53.357,"close":53.367,"volume":875.760009765625},{"timestamp":1742409480000,"open":53.357,"high":53.369,"low":53.356,"close":53.366,"volume":640.760009765625},{"timestamp":1742409540000,"open":53.365,"high":53.368,"low":53.358,"close":53.363,"volume":590.9600219726562},{"timestamp":1742409600000,"open":53.362,"high":53.369,"low":53.353,"close":53.366,"volume":641.7999877929688},{"timestamp":1742409660000,"open":53.354,"high":53.383,"low":53.346,"close":53.355,"volume":416.760009765625},{"timestamp":1742409720000,"open":53.355,"high":53.369,"low":53.339,"close":53.34,"volume":658.3599853515625},{"timestamp":1742409780000,"open":53.341,"high":53.353,"low":53.338,"close":53.347,"volume":314.0799865722656},{"timestamp":1742409840000,"open":53.347,"high":53.354,"low":53.347,"close":53.354,"volume":18.1200008392334},{"timestamp":1742409900000,"open":53.353,"high":53.355,"low":53.345,"close":53.355,"volume":72.4800033569336},{"timestamp":1742409960000,"open":53.342,"high":53.347,"low":53.342,"close":53.346,"volume":114.77999877929688},{"timestamp":1742410020000,"open":53.347,"high":53.365,"low":53.347,"close":53.352,"volume":120.80000305175781},{"timestamp":1742410080000,"open":53.362,"high":53.363,"low":53.348,"close":53.351,"volume":90.5999984741211},{"timestamp":1742410140000,"open":53.35,"high":53.362,"low":53.348,"close":53.348,"volume":108.72000122070312},{"timestamp":1742410200000,"open":53.35,"high":53.362,"low":53.343,"close":53.349,"volume":634.3599853515625},{"timestamp":1742410260000,"open":53.347,"high":53.363,"low":53.343,"close":53.349,"volume":211.39999389648438},{"timestamp":1742410320000,"open":53.348,"high":53.359,"low":53.347,"close":53.349,"volume":362.3999938964844},{"timestamp":1742410380000,"open":53.343,"high":53.363,"low":53.342,"close":53.348,"volume":199.32000732421875},{"timestamp":1742410440000,"open":53.361,"high":53.376,"low":53.345,"close":53.36,"volume":863.719970703125},{"timestamp":1742410500000,"open":53.361,"high":53.362,"low":53.345,"close":53.349,"volume":779.1599731445312},{"timestamp":1742410560000,"open":53.354,"high":53.361,"low":53.338,"close":53.34,"volume":449},{"timestamp":1742410620000,"open":53.339,"high":53.351,"low":53.337,"close":53.341,"volume":513.4000244140625},{"timestamp":1742410680000,"open":53.346,"high":53.362,"low":53.331,"close":53.332,"volume":869.760009765625},{"timestamp":1742410740000,"open":53.332,"high":53.336,"low":53.331,"close":53.331,"volume":308.0400085449219},{"timestamp":1742410800000,"open":53.332,"high":53.339,"low":53.331,"close":53.338,"volume":658.3599853515625},{"timestamp":1742410860000,"open":53.337,"high":53.339,"low":53.337,"close":53.339,"volume":652.3200073242188},{"timestamp":1742410920000,"open":53.339,"high":53.341,"low":53.337,"close":53.338,"volume":622.1199951171875},{"timestamp":1742410980000,"open":53.338,"high":53.339,"low":53.332,"close":53.333,"volume":622.1199951171875},{"timestamp":1742411040000,"open":53.331,"high":53.333,"low":53.33,"close":53.331,"volume":1004.739990234375},{"timestamp":1742411100000,"open":53.331,"high":53.335,"low":53.331,"close":53.334,"volume":398.6400146484375},{"timestamp":1742411160000,"open":53.332,"high":53.336,"low":53.33,"close":53.331,"volume":561.719970703125},{"timestamp":1742411220000,"open":53.331,"high":53.333,"low":53.331,"close":53.331,"volume":634.2000122070312},{"timestamp":1742411280000,"open":53.331,"high":53.332,"low":53.331,"close":53.331,"volume":368.44000244140625},{"timestamp":1742411340000,"open":53.332,"high":53.332,"low":53.331,"close":53.331,"volume":181.1999969482422},{"timestamp":1742411400000,"open":53.331,"high":53.332,"low":53.305,"close":53.309,"volume":694.4000244140625},{"timestamp":1742411460000,"open":53.311,"high":53.322,"low":53.311,"close":53.322,"volume":544.6799926757812},{"timestamp":1742411520000,"open":53.321,"high":53.323,"low":53.318,"close":53.32,"volume":142.52000427246094},{"timestamp":1742411580000,"open":53.322,"high":53.322,"low":53.318,"close":53.32,"volume":48.31999969482422},{"timestamp":1742411640000,"open":53.32,"high":53.323,"low":53.316,"close":53.319,"volume":158.22000122070312},{"timestamp":1742411700000,"open":53.322,"high":53.322,"low":53.319,"close":53.321,"volume":91.80000305175781},{"timestamp":1742411760000,"open":53.32,"high":53.338,"low":53.32,"close":53.337,"volume":628.1599731445312},{"timestamp":1742411820000,"open":53.336,"high":53.35,"low":53.336,"close":53.348,"volume":973.0599975585938},{"timestamp":1742411880000,"open":53.349,"high":53.351,"low":53.338,"close":53.346,"volume":863.719970703125},{"timestamp":1742411940000,"open":53.348,"high":53.35,"low":53.339,"close":53.347,"volume":898.719970703125},{"timestamp":1742412000000,"open":53.345,"high":53.352,"low":53.341,"close":53.348,"volume":712.719970703125},{"timestamp":1742412060000,"open":53.351,"high":53.351,"low":53.347,"close":53.349,"volume":326.1600036621094},{"timestamp":1742412120000,"open":53.35,"high":53.354,"low":53.347,"close":53.351,"volume":454.20001220703125},{"timestamp":1742412180000,"open":53.353,"high":53.36,"low":53.352,"close":53.357,"volume":501.32000732421875},{"timestamp":1742412240000,"open":53.356,"high":53.358,"low":53.349,"close":53.352,"volume":386.55999755859375},{"timestamp":1742412300000,"open":53.351,"high":53.357,"low":53.348,"close":53.352,"volume":543.5999755859375},{"timestamp":1742412360000,"open":53.351,"high":53.358,"low":53.351,"close":53.354,"volume":187.24000549316406},{"timestamp":1742412420000,"open":53.352,"high":53.357,"low":53.351,"close":53.353,"volume":138.9199981689453},{"timestamp":1742412480000,"open":53.351,"high":53.358,"low":53.349,"close":53.355,"volume":495.2799987792969},{"timestamp":1742412540000,"open":53.352,"high":53.358,"low":53.351,"close":53.355,"volume":126.83999633789062},{"timestamp":1742412600000,"open":53.353,"high":53.36,"low":53.349,"close":53.354,"volume":422.760009765625},{"timestamp":1742412660000,"open":53.354,"high":53.369,"low":53.354,"close":53.369,"volume":906},{"timestamp":1742412720000,"open":53.368,"high":53.37,"low":53.354,"close":53.355,"volume":386.55999755859375},{"timestamp":1742412780000,"open":53.353,"high":53.357,"low":53.351,"close":53.353,"volume":235.55999755859375},{"timestamp":1742412840000,"open":53.353,"high":53.354,"low":53.351,"close":53.352,"volume":211.39999389648438},{"timestamp":1742412900000,"open":53.353,"high":53.356,"low":53.351,"close":53.353,"volume":442.5199890136719},{"timestamp":1742412960000,"open":53.354,"high":53.359,"low":53.354,"close":53.358,"volume":307.79998779296875},{"timestamp":1742413020000,"open":53.359,"high":53.359,"low":53.358,"close":53.359,"volume":410.3999938964844},{"timestamp":1742413080000,"open":53.359,"high":53.359,"low":53.357,"close":53.359,"volume":246.24000549316406},{"timestamp":1742413140000,"open":53.359,"high":53.364,"low":53.358,"close":53.358,"volume":704.52001953125},{"timestamp":1742413200000,"open":53.359,"high":53.367,"low":53.358,"close":53.36,"volume":579.3900146484375},{"timestamp":1742413260000,"open":53.36,"high":53.365,"low":53.356,"close":53.361,"volume":731.8800048828125},{"timestamp":1742413320000,"open":53.36,"high":53.364,"low":53.357,"close":53.36,"volume":1340.6400146484375},{"timestamp":1742413380000,"open":53.36,"high":53.364,"low":53.355,"close":53.36,"volume":861.6400146484375},{"timestamp":1742413440000,"open":53.359,"high":53.367,"low":53.357,"close":53.36,"volume":1347.8399658203125},{"timestamp":1742413500000,"open":53.363,"high":53.37,"low":53.352,"close":53.352,"volume":742.760009765625},{"timestamp":1742413560000,"open":53.353,"high":53.364,"low":53.353,"close":53.359,"volume":466.9599914550781},{"timestamp":1742413620000,"open":53.359,"high":53.376,"low":53.359,"close":53.366,"volume":334.55999755859375},{"timestamp":1742413680000,"open":53.368,"high":53.373,"low":53.364,"close":53.367,"volume":743.9600219726562},{"timestamp":1742413740000,"open":53.369,"high":53.373,"low":53.358,"close":53.359,"volume":907.3200073242188},{"timestamp":1742413800000,"open":53.36,"high":53.367,"low":53.354,"close":53.362,"volume":588.0399780273438},{"timestamp":1742413860000,"open":53.362,"high":53.369,"low":53.357,"close":53.363,"volume":1420.3199462890625},{"timestamp":1742413920000,"open":53.361,"high":53.372,"low":53.36,"close":53.368,"volume":1511.280029296875},{"timestamp":1742413980000,"open":53.364,"high":53.372,"low":53.359,"close":53.367,"volume":1403.6400146484375},{"timestamp":1742414040000,"open":53.368,"high":53.375,"low":53.363,"close":53.363,"volume":1225.800048828125},{"timestamp":1742414100000,"open":53.363,"high":53.372,"low":53.359,"close":53.363,"volume":1145.199951171875},{"timestamp":1742414160000,"open":53.364,"high":53.372,"low":53.361,"close":53.363,"volume":1164.280029296875},{"timestamp":1742414220000,"open":53.363,"high":53.37,"low":53.362,"close":53.368,"volume":1085.6400146484375},{"timestamp":1742414280000,"open":53.366,"high":53.373,"low":53.365,"close":53.37,"volume":813.9600219726562},{"timestamp":1742414340000,"open":53.373,"high":53.374,"low":53.366,"close":53.368,"volume":937.719970703125},{"timestamp":1742414400000,"open":53.37,"high":53.37,"low":53.364,"close":53.366,"volume":572.8400268554688},{"timestamp":1742414460000,"open":53.367,"high":53.37,"low":53.364,"close":53.37,"volume":600.3599853515625},{"timestamp":1742414520000,"open":53.37,"high":53.383,"low":53.363,"close":53.368,"volume":1103.8399658203125},{"timestamp":1742414580000,"open":53.369,"high":53.374,"low":53.365,"close":53.369,"volume":1388.3199462890625},{"timestamp":1742414640000,"open":53.374,"high":53.377,"low":53.365,"close":53.371,"volume":1151.199951171875},{"timestamp":1742414700000,"open":53.37,"high":53.378,"low":53.368,"close":53.375,"volume":1365.0400390625},{"timestamp":1742414760000,"open":53.373,"high":53.384,"low":53.369,"close":53.377,"volume":1189.8800048828125},{"timestamp":1742414820000,"open":53.375,"high":53.388,"low":53.374,"close":53.377,"volume":646.280029296875},{"timestamp":1742414880000,"open":53.377,"high":53.382,"low":53.374,"close":53.382,"volume":199.32000732421875},{"timestamp":1742414940000,"open":53.379,"high":53.388,"low":53.377,"close":53.38,"volume":338.239990234375},{"timestamp":1742415000000,"open":53.379,"high":53.381,"low":53.373,"close":53.377,"volume":217.44000244140625},{"timestamp":1742415060000,"open":53.378,"high":53.425,"low":53.371,"close":53.372,"volume":314.0799865722656},{"timestamp":1742415120000,"open":53.378,"high":53.387,"low":53.371,"close":53.377,"volume":175.16000366210938},{"timestamp":1742415180000,"open":53.375,"high":53.385,"low":53.372,"close":53.383,"volume":440.9200134277344},{"timestamp":1742415240000,"open":53.379,"high":53.388,"low":53.371,"close":53.377,"volume":495.2799987792969},{"timestamp":1742415300000,"open":53.375,"high":53.39,"low":53.372,"close":53.379,"volume":332.20001220703125},{"timestamp":1742415360000,"open":53.379,"high":53.391,"low":53.37,"close":53.372,"volume":320.1199951171875},{"timestamp":1742415420000,"open":53.372,"high":53.378,"low":53.369,"close":53.371,"volume":422.79998779296875},{"timestamp":1742415480000,"open":53.369,"high":53.376,"low":53.367,"close":53.374,"volume":471.1199951171875},{"timestamp":1742415540000,"open":53.373,"high":53.391,"low":53.372,"close":53.378,"volume":827.47998046875},{"timestamp":1742415600000,"open":53.387,"high":53.391,"low":53.372,"close":53.381,"volume":1431.47998046875},{"timestamp":1742415660000,"open":53.376,"high":53.391,"low":53.375,"close":53.379,"volume":868.52001953125},{"timestamp":1742415720000,"open":53.382,"high":53.386,"low":53.375,"close":53.379,"volume":607.5800170898438},{"timestamp":1742415780000,"open":53.378,"high":53.39,"low":53.377,"close":53.38,"volume":483.20001220703125},{"timestamp":1742415840000,"open":53.379,"high":53.389,"low":53.379,"close":53.379,"volume":782.780029296875},{"timestamp":1742415900000,"open":53.378,"high":53.384,"low":53.376,"close":53.38,"volume":414.32000732421875},{"timestamp":1742415960000,"open":53.378,"high":53.385,"low":53.375,"close":53.379,"volume":995.3200073242188},{"timestamp":1742416020000,"open":53.382,"high":53.388,"low":53.377,"close":53.382,"volume":1021.9199829101562},{"timestamp":1742416080000,"open":53.381,"high":53.39,"low":53.377,"close":53.385,"volume":1571.4200439453125},{"timestamp":1742416140000,"open":53.386,"high":53.392,"low":53.38,"close":53.388,"volume":1804.7900390625},{"timestamp":1742416200000,"open":53.387,"high":53.395,"low":53.383,"close":53.385,"volume":1420.4599609375},{"timestamp":1742416260000,"open":53.385,"high":53.396,"low":53.384,"close":53.395,"volume":1584.8199462890625},{"timestamp":1742416320000,"open":53.39,"high":53.396,"low":53.385,"close":53.39,"volume":1540.199951171875},{"timestamp":1742416380000,"open":53.389,"high":53.393,"low":53.383,"close":53.386,"volume":912},{"timestamp":1742416440000,"open":53.386,"high":53.396,"low":53.383,"close":53.385,"volume":913.2000122070312},{"timestamp":1742416500000,"open":53.389,"high":53.396,"low":53.375,"close":53.382,"volume":1433.780029296875},{"timestamp":1742416560000,"open":53.382,"high":53.389,"low":53.379,"close":53.382,"volume":1143.9000244140625},{"timestamp":1742416620000,"open":53.385,"high":53.39,"low":53.379,"close":53.384,"volume":1408.4200439453125},{"timestamp":1742416680000,"open":53.389,"high":53.39,"low":53.378,"close":53.382,"volume":1234.4200439453125},{"timestamp":1742416740000,"open":53.382,"high":53.387,"low":53.379,"close":53.381,"volume":379.260009765625},{"timestamp":1742416800000,"open":53.381,"high":53.384,"low":53.378,"close":53.383,"volume":694.52001953125},{"timestamp":1742416860000,"open":53.382,"high":53.388,"low":53.377,"close":53.38,"volume":579.8400268554688},{"timestamp":1742416920000,"open":53.384,"high":53.388,"low":53.379,"close":53.386,"volume":773.1199951171875},{"timestamp":1742416980000,"open":53.385,"high":53.389,"low":53.38,"close":53.381,"volume":432.4200134277344},{"timestamp":1742417040000,"open":53.382,"high":53.383,"low":53.38,"close":53.381,"volume":285.0400085449219},{"timestamp":1742417100000,"open":53.379,"high":53.383,"low":53.379,"close":53.381,"volume":111.0999984741211},{"timestamp":1742417160000,"open":53.377,"high":53.38,"low":53.376,"close":53.378,"volume":161.82000732421875},{"timestamp":1742417220000,"open":53.377,"high":53.38,"low":53.377,"close":53.379,"volume":107.4800033569336},{"timestamp":1742417280000,"open":53.376,"high":53.379,"low":53.373,"close":53.376,"volume":57.97999954223633},{"timestamp":1742417340000,"open":53.375,"high":53.382,"low":53.375,"close":53.379,"volume":172.74000549316406},{"timestamp":1742417400000,"open":53.374,"high":53.384,"low":53.374,"close":53.382,"volume":274.20001220703125},{"timestamp":1742417460000,"open":53.381,"high":53.383,"low":53.38,"close":53.383,"volume":138.9199981689453},{"timestamp":1742417520000,"open":53.382,"high":53.383,"low":53.38,"close":53.381,"volume":48.31999969482422},{"timestamp":1742417580000,"open":53.383,"high":53.39,"low":53.38,"close":53.385,"volume":899.9600219726562},{"timestamp":1742417640000,"open":53.384,"high":53.389,"low":53.382,"close":53.384,"volume":372.05999755859375},{"timestamp":1742417700000,"open":53.384,"high":53.385,"low":53.382,"close":53.383,"volume":334.6000061035156},{"timestamp":1742417760000,"open":53.385,"high":53.385,"low":53.38,"close":53.385,"volume":346.5199890136719},{"timestamp":1742417820000,"open":53.383,"high":53.385,"low":53.38,"close":53.383,"volume":385},{"timestamp":1742417880000,"open":53.366,"high":53.367,"low":53.364,"close":53.364,"volume":52.7400016784668},{"timestamp":1742417940000,"open":53.35,"high":53.356,"low":53.334,"close":53.334,"volume":78.5199966430664}]