[{"timestamp":1742391000000,"open":51.998,"high":52.358,"low":51.997,"close":52.228,"volume":1.9208999872207642},{"timestamp":1742391060000,"open":52.107,"high":52.198,"low":51.998,"close":52.148,"volume":1.0499999523162842},{"timestamp":1742391120000,"open":52.298,"high":52.298,"low":52.167,"close":52.248,"volume":1.080899953842163},{"timestamp":1742391180000,"open":52.268,"high":52.328,"low":52.248,"close":52.248,"volume":0.7208999991416931},{"timestamp":1742391240000,"open":52.318,"high":52.318,"low":52.267,"close":52.268,"volume":0.6000000238418579},{"timestamp":1742391300000,"open":52.267,"high":52.368,"low":52.267,"close":52.278,"volume":1.0800000429153442},{"timestamp":1742391360000,"open":52.277,"high":52.298,"low":52.277,"close":52.298,"volume":0.8399999737739563},{"timestamp":1742391420000,"open":52.298,"high":52.308,"low":52.268,"close":52.308,"volume":0.8399999737739563},{"timestamp":1742391480000,"open":52.308,"high":52.318,"low":52.308,"close":52.318,"volume":0.120899997651577},{"timestamp":1742391540000,"open":52.328,"high":52.338,"low":52.247,"close":52.247,"volume":1.559999942779541},{"timestamp":1742391600000,"open":52.238,"high":52.238,"low":52.238,"close":52.238,"volume":0.11999999731779099},{"timestamp":1742391660000,"open":52.237,"high":52.278,"low":52.237,"close":52.238,"volume":0.47999998927116394},{"timestamp":1742391720000,"open":52.308,"high":52.362,"low":52.258,"close":52.348,"volume":1.443600058555603},{"timestamp":1742391780000,"open":52.318,"high":52.318,"low":52.268,"close":52.268,"volume":1.3200000524520874},{"timestamp":1742391840000,"open":52.248,"high":52.338,"low":52.248,"close":52.328,"volume":1.080899953842163},{"timestamp":1742391900000,"open":52.337,"high":52.337,"low":52.247,"close":52.248,"volume":1.530900001525879},{"timestamp":1742391960000,"open":52.228,"high":52.268,"low":52.228,"close":52.258,"volume":1.1718000173568726},{"timestamp":1742392020000,"open":52.268,"high":52.268,"low":52.248,"close":52.248,"volume":0.23999999463558197},{"timestamp":1742392140000,"open":52.248,"high":52.248,"low":52.247,"close":52.248,"volume":0.8399999737739563},{"timestamp":1742392200000,"open":52.248,"high":52.358,"low":52.247,"close":52.348,"volume":1.0817999839782715},{"timestamp":1742392260000,"open":52.398,"high":52.428,"low":52.388,"close":52.428,"volume":0.8136000037193298},{"timestamp":1742392320000,"open":52.458,"high":52.468,"low":52.428,"close":52.468,"volume":0.9609000086784363},{"timestamp":1742392380000,"open":52.488,"high":52.498,"low":52.467,"close":52.477,"volume":1.080899953842163},{"timestamp":1742392440000,"open":52.477,"high":52.477,"low":52.477,"close":52.477,"volume":0.11999999731779099},{"timestamp":1742392500000,"open":52.508,"high":52.508,"low":52.477,"close":52.477,"volume":0.23999999463558197},{"timestamp":1742392560000,"open":52.478,"high":52.488,"low":52.457,"close":52.488,"volume":1.440000057220459},{"timestamp":1742392620000,"open":52.488,"high":52.518,"low":52.487,"close":52.487,"volume":1.8909000158309937},{"timestamp":1742392680000,"open":52.488,"high":52.488,"low":52.458,"close":52.468,"volume":4.232699871063232},{"timestamp":1742392740000,"open":52.458,"high":52.488,"low":52.428,"close":52.468,"volume":3.690000057220459},{"timestamp":1742392800000,"open":52.487,"high":52.568,"low":52.478,"close":52.528,"volume":2.796299934387207},{"timestamp":1742392860000,"open":52.528,"high":52.528,"low":52.478,"close":52.488,"volume":0.9609000086784363},{"timestamp":1742392920000,"open":52.528,"high":52.548,"low":52.508,"close":52.528,"volume":1.5026999711990356},{"timestamp":1742392980000,"open":52.538,"high":52.548,"low":52.497,"close":52.497,"volume":1.922700047492981},{"timestamp":1742393040000,"open":52.498,"high":52.508,"low":52.468,"close":52.478,"volume":1.201799988746643},{"timestamp":1742393100000,"open":52.478,"high":52.478,"low":52.398,"close":52.398,"volume":3.4200000762939453},{"timestamp":1742393160000,"open":52.398,"high":52.398,"low":52.368,"close":52.368,"volume":1.7726999521255493},{"timestamp":1742393220000,"open":52.377,"high":52.398,"low":52.367,"close":52.398,"volume":1.9235999584197998},{"timestamp":1742393280000,"open":52.388,"high":52.388,"low":52.367,"close":52.388,"volume":2.645400047302246},{"timestamp":1742393340000,"open":52.388,"high":52.398,"low":52.367,"close":52.368,"volume":4.29449987411499},{"timestamp":1742393400000,"open":52.368,"high":52.398,"low":52.367,"close":52.368,"volume":4.744500160217285},{"timestamp":1742393460000,"open":52.368,"high":52.407,"low":52.358,"close":52.398,"volume":1.6818000078201294},{"timestamp":1742393520000,"open":52.398,"high":52.398,"low":52.348,"close":52.368,"volume":2.0118000507354736},{"timestamp":1742393580000,"open":52.368,"high":52.368,"low":52.328,"close":52.328,"volume":2.8545000553131104},{"timestamp":1742393640000,"open":52.338,"high":52.368,"low":52.327,"close":52.358,"volume":1.4154000282287598},{"timestamp":1742393700000,"open":52.338,"high":52.418,"low":52.338,"close":52.408,"volume":2.490000009536743},{"timestamp":1742393760000,"open":52.408,"high":52.408,"low":52.357,"close":52.377,"volume":2.1317999362945557},{"timestamp":1742393820000,"open":52.378,"high":52.378,"low":52.347,"close":52.368,"volume":2.0118000507354736},{"timestamp":1742393880000,"open":52.368,"high":52.398,"low":52.368,"close":52.368,"volume":2.251800060272217},{"timestamp":1742393940000,"open":52.388,"high":52.418,"low":52.388,"close":52.408,"volume":2.4017999172210693},{"timestamp":1742394000000,"open":52.418,"high":52.458,"low":52.397,"close":52.438,"volume":3.7244999408721924},{"timestamp":1742394060000,"open":52.448,"high":52.458,"low":52.378,"close":52.457,"volume":3.2435998916625977},{"timestamp":1742394120000,"open":52.488,"high":52.528,"low":52.488,"close":52.508,"volume":0.6018000245094299},{"timestamp":1742394180000,"open":52.528,"high":52.528,"low":52.457,"close":52.498,"volume":2.3399999141693115},{"timestamp":1742394240000,"open":52.478,"high":52.508,"low":52.477,"close":52.508,"volume":1.0817999839782715},{"timestamp":1742394300000,"open":52.528,"high":52.528,"low":52.507,"close":52.507,"volume":4.679999828338623},{"timestamp":1742394360000,"open":52.508,"high":52.518,"low":52.487,"close":52.488,"volume":2.851799964904785},{"timestamp":1742394420000,"open":52.517,"high":52.528,"low":52.478,"close":52.478,"volume":2.161799907684326},{"timestamp":1742394480000,"open":52.498,"high":52.528,"low":52.498,"close":52.518,"volume":2.1600000858306885},{"timestamp":1742394540000,"open":52.518,"high":52.528,"low":52.468,"close":52.468,"volume":2.160900115966797},{"timestamp":1742394600000,"open":52.468,"high":52.508,"low":52.458,"close":52.488,"volume":2.1045000553131104},{"timestamp":1742394660000,"open":52.498,"high":52.508,"low":52.487,"close":52.508,"volume":2.251800060272217},{"timestamp":1742394720000,"open":52.498,"high":52.508,"low":52.478,"close":52.498,"volume":1.8609000444412231},{"timestamp":1742394780000,"open":52.488,"high":52.488,"low":52.477,"close":52.478,"volume":1.9218000173568726},{"timestamp":1742394840000,"open":52.478,"high":52.478,"low":52.477,"close":52.478,"volume":0.9599999785423279},{"timestamp":1742394900000,"open":52.478,"high":52.528,"low":52.478,"close":52.478,"volume":2.251800060272217},{"timestamp":1742394960000,"open":52.498,"high":52.508,"low":52.437,"close":52.508,"volume":4.353600025177002},{"timestamp":1742395020000,"open":52.518,"high":52.518,"low":52.498,"close":52.508,"volume":2.4000000953674316},{"timestamp":1742395080000,"open":52.518,"high":52.528,"low":52.508,"close":52.508,"volume":0.7226999998092651},{"timestamp":1742395140000,"open":52.518,"high":52.518,"low":52.498,"close":52.498,"volume":2.851799964904785},{"timestamp":1742395200000,"open":52.498,"high":52.518,"low":52.498,"close":52.508,"volume":1.2027000188827515},{"timestamp":1742395260000,"open":52.518,"high":52.558,"low":52.518,"close":52.558,"volume":0.8409000039100647},{"timestamp":1742395320000,"open":52.557,"high":52.608,"low":52.557,"close":52.588,"volume":1.8027000427246094},{"timestamp":1742395380000,"open":52.598,"high":52.598,"low":52.568,"close":52.568,"volume":1.1699999570846558},{"timestamp":1742395440000,"open":52.568,"high":52.578,"low":52.558,"close":52.558,"volume":1.6799999475479126},{"timestamp":1742395500000,"open":52.557,"high":52.558,"low":52.538,"close":52.538,"volume":2.640000104904175},{"timestamp":1742395560000,"open":52.548,"high":52.608,"low":52.538,"close":52.608,"volume":3.361799955368042},{"timestamp":1742395620000,"open":52.608,"high":52.608,"low":52.558,"close":52.568,"volume":5.432700157165527},{"timestamp":1742395680000,"open":52.568,"high":52.577,"low":52.537,"close":52.558,"volume":2.733599901199341},{"timestamp":1742395740000,"open":52.558,"high":52.568,"low":52.537,"close":52.548,"volume":2.913599967956543},{"timestamp":1742395800000,"open":52.538,"high":52.548,"low":52.537,"close":52.538,"volume":1.680899977684021},{"timestamp":1742395860000,"open":52.547,"high":52.558,"low":52.538,"close":52.538,"volume":0.9599999785423279},{"timestamp":1742395920000,"open":52.538,"high":52.588,"low":52.507,"close":52.567,"volume":2.6108999252319336},{"timestamp":1742395980000,"open":52.578,"high":52.597,"low":52.558,"close":52.588,"volume":2.8817999362945557},{"timestamp":1742396040000,"open":52.588,"high":52.588,"low":52.548,"close":52.558,"volume":3.3345000743865967},{"timestamp":1742396100000,"open":52.567,"high":52.567,"low":52.498,"close":52.508,"volume":5.7617998123168945},{"timestamp":1742396160000,"open":52.488,"high":52.508,"low":52.478,"close":52.478,"volume":2.9700000286102295},{"timestamp":1742396220000,"open":52.478,"high":52.498,"low":52.467,"close":52.468,"volume":2.3736000061035156},{"timestamp":1742396280000,"open":52.458,"high":52.468,"low":52.418,"close":52.428,"volume":3.2409000396728516},{"timestamp":1742396340000,"open":52.438,"high":52.478,"low":52.437,"close":52.468,"volume":2.132699966430664},{"timestamp":1742396400000,"open":52.458,"high":52.488,"low":52.458,"close":52.488,"volume":2.7662999629974365},{"timestamp":1742396460000,"open":52.477,"high":52.508,"low":52.477,"close":52.508,"volume":4.380899906158447},{"timestamp":1742396520000,"open":52.518,"high":52.528,"low":52.497,"close":52.498,"volume":2.1600000858306885},{"timestamp":1742396580000,"open":52.527,"high":52.527,"low":52.527,"close":52.527,"volume":0.11999999731779099},{"timestamp":1742396700000,"open":52.507,"high":52.538,"low":52.498,"close":52.538,"volume":2.280900001525879},{"timestamp":1742396760000,"open":52.537,"high":52.578,"low":52.537,"close":52.568,"volume":3.121799945831299},{"timestamp":1742396820000,"open":52.558,"high":52.598,"low":52.558,"close":52.578,"volume":2.7327001094818115},{"timestamp":1742396880000,"open":52.588,"high":52.608,"low":52.577,"close":52.608,"volume":2.736299991607666},{"timestamp":1742396940000,"open":52.607,"high":52.638,"low":52.588,"close":52.588,"volume":1.6799999475479126},{"timestamp":1742397000000,"open":52.577,"high":52.588,"low":52.558,"close":52.577,"volume":1.4144999980926514},{"timestamp":1742397060000,"open":52.568,"high":52.588,"low":52.528,"close":52.548,"volume":1.6509000062942505},{"timestamp":1742397120000,"open":52.558,"high":52.558,"low":52.518,"close":52.537,"volume":3.8108999729156494},{"timestamp":1742397180000,"open":52.538,"high":52.538,"low":52.478,"close":52.478,"volume":0.930899977684021},{"timestamp":1742397240000,"open":52.467,"high":52.528,"low":52.467,"close":52.498,"volume":1.5299999713897705},{"timestamp":1742397300000,"open":52.497,"high":52.508,"low":52.497,"close":52.498,"volume":0.9617999792098999},{"timestamp":1742397360000,"open":52.498,"high":52.518,"low":52.497,"close":52.498,"volume":1.5608999729156494},{"timestamp":1742397420000,"open":52.498,"high":52.498,"low":52.447,"close":52.458,"volume":1.7999999523162842},{"timestamp":1742397480000,"open":52.457,"high":52.468,"low":52.397,"close":52.408,"volume":2.942699909210205},{"timestamp":1742397540000,"open":52.397,"high":52.418,"low":52.387,"close":52.388,"volume":2.0408999919891357},{"timestamp":1742397600000,"open":52.378,"high":52.407,"low":52.367,"close":52.407,"volume":2.0408999919891357},{"timestamp":1742397660000,"open":52.398,"high":52.448,"low":52.397,"close":52.428,"volume":2.405400037765503},{"timestamp":1742397720000,"open":52.458,"high":52.458,"low":52.428,"close":52.428,"volume":0.8399999737739563},{"timestamp":1742397780000,"open":52.428,"high":52.448,"low":52.427,"close":52.437,"volume":3.24180006980896},{"timestamp":1742397840000,"open":52.438,"high":52.468,"low":52.437,"close":52.458,"volume":2.4045000076293945},{"timestamp":1742397900000,"open":52.448,"high":52.478,"low":52.448,"close":52.478,"volume":1.440000057220459},{"timestamp":1742397960000,"open":52.477,"high":52.478,"low":52.477,"close":52.478,"volume":1.2000000476837158},{"timestamp":1742398020000,"open":52.477,"high":52.478,"low":52.457,"close":52.458,"volume":1.3200000524520874},{"timestamp":1742398080000,"open":52.468,"high":52.498,"low":52.468,"close":52.478,"volume":2.5236001014709473},{"timestamp":1742398140000,"open":52.478,"high":52.518,"low":52.468,"close":52.508,"volume":1.409999966621399},{"timestamp":1742398200000,"open":52.518,"high":52.518,"low":52.497,"close":52.507,"volume":2.0427000522613525},{"timestamp":1742398260000,"open":52.518,"high":52.518,"low":52.507,"close":52.507,"volume":0.36090001463890076},{"timestamp":1742398320000,"open":52.518,"high":52.518,"low":52.487,"close":52.488,"volume":1.3208999633789062},{"timestamp":1742398380000,"open":52.508,"high":52.538,"low":52.498,"close":52.518,"volume":2.762700080871582},{"timestamp":1742398440000,"open":52.518,"high":52.518,"low":52.478,"close":52.478,"volume":2.9700000286102295},{"timestamp":1742398500000,"open":52.488,"high":52.498,"low":52.477,"close":52.488,"volume":2.4045000076293945},{"timestamp":1742398560000,"open":52.488,"high":52.488,"low":52.468,"close":52.478,"volume":2.5799999237060547},{"timestamp":1742398620000,"open":52.488,"high":52.488,"low":52.457,"close":52.457,"volume":4.923600196838379},{"timestamp":1742398680000,"open":52.458,"high":52.468,"low":52.457,"close":52.458,"volume":2.520900011062622},{"timestamp":1742398740000,"open":52.458,"high":52.468,"low":52.397,"close":52.397,"volume":4.739999771118164},{"timestamp":1742398800000,"open":52.388,"high":52.398,"low":52.328,"close":52.328,"volume":1.892699956893921},{"timestamp":1742398860000,"open":52.328,"high":52.338,"low":52.307,"close":52.328,"volume":3},{"timestamp":1742398920000,"open":52.318,"high":52.358,"low":52.317,"close":52.358,"volume":2.160900115966797},{"timestamp":1742398980000,"open":52.358,"high":52.387,"low":52.347,"close":52.347,"volume":1.5618000030517578},{"timestamp":1742399040000,"open":52.348,"high":52.378,"low":52.347,"close":52.347,"volume":0.36000001430511475},{"timestamp":1742399100000,"open":52.385,"high":52.408,"low":52.358,"close":52.398,"volume":2.4017999172210693},{"timestamp":1742399160000,"open":52.398,"high":52.398,"low":52.387,"close":52.388,"volume":1.440000057220459},{"timestamp":1742399220000,"open":52.398,"high":52.428,"low":52.387,"close":52.387,"volume":2.0408999919891357},{"timestamp":1742399280000,"open":52.408,"high":52.408,"low":52.397,"close":52.398,"volume":0.47999998927116394},{"timestamp":1742399340000,"open":52.398,"high":52.398,"low":52.367,"close":52.368,"volume":1.1699999570846558},{"timestamp":1742399400000,"open":52.378,"high":52.397,"low":52.348,"close":52.387,"volume":0.8409000039100647},{"timestamp":1742399460000,"open":52.388,"high":52.408,"low":52.387,"close":52.397,"volume":2.280900001525879},{"timestamp":1742399520000,"open":52.398,"high":52.418,"low":52.388,"close":52.407,"volume":3.84089994430542},{"timestamp":1742399580000,"open":52.408,"high":52.448,"low":52.408,"close":52.428,"volume":2.2818000316619873},{"timestamp":1742399640000,"open":52.447,"high":52.448,"low":52.407,"close":52.408,"volume":2.611799955368042},{"timestamp":1742399700000,"open":52.408,"high":52.408,"low":52.377,"close":52.397,"volume":2.520900011062622},{"timestamp":1742399760000,"open":52.398,"high":52.398,"low":52.347,"close":52.368,"volume":2.0109000205993652},{"timestamp":1742399820000,"open":52.368,"high":52.368,"low":52.348,"close":52.358,"volume":1.2899999618530273},{"timestamp":1742399880000,"open":52.348,"high":52.358,"low":52.338,"close":52.348,"volume":1.3208999633789062},{"timestamp":1742399940000,"open":52.347,"high":52.348,"low":52.318,"close":52.338,"volume":0.930899977684021},{"timestamp":1742400000000,"open":52.317,"high":52.358,"low":52.317,"close":52.358,"volume":1.9208999872207642},{"timestamp":1742400060000,"open":52.357,"high":52.368,"low":52.348,"close":52.358,"volume":3.030900001525879},{"timestamp":1742400120000,"open":52.358,"high":52.368,"low":52.337,"close":52.348,"volume":2.8808999061584473},{"timestamp":1742400180000,"open":52.328,"high":52.328,"low":52.298,"close":52.308,"volume":1.4127000570297241},{"timestamp":1742400240000,"open":52.307,"high":52.348,"low":52.298,"close":52.337,"volume":2.280900001525879},{"timestamp":1742400300000,"open":52.348,"high":52.348,"low":52.318,"close":52.328,"volume":3.421799898147583},{"timestamp":1742400360000,"open":52.338,"high":52.338,"low":52.318,"close":52.327,"volume":2.970900058746338},{"timestamp":1742400420000,"open":52.338,"high":52.358,"low":52.337,"close":52.347,"volume":1.5608999729156494},{"timestamp":1742400480000,"open":52.338,"high":52.348,"low":52.317,"close":52.348,"volume":1.559999942779541},{"timestamp":1742400540000,"open":52.328,"high":52.328,"low":52.318,"close":52.327,"volume":0.6899999976158142},{"timestamp":1742400600000,"open":52.328,"high":52.328,"low":52.287,"close":52.288,"volume":2.251800060272217},{"timestamp":1742400660000,"open":52.298,"high":52.298,"low":52.287,"close":52.288,"volume":1.0827000141143799},{"timestamp":1742400720000,"open":52.298,"high":52.318,"low":52.298,"close":52.308,"volume":0.6008999943733215},{"timestamp":1742400780000,"open":52.308,"high":52.308,"low":52.297,"close":52.308,"volume":1.0499999523162842},{"timestamp":1742400840000,"open":52.318,"high":52.337,"low":52.287,"close":52.308,"volume":3.809999942779541},{"timestamp":1742400900000,"open":52.307,"high":52.328,"low":52.287,"close":52.288,"volume":1.409999966621399},{"timestamp":1742400960000,"open":52.297,"high":52.328,"low":52.287,"close":52.308,"volume":2.3417999744415283},{"timestamp":1742401020000,"open":52.308,"high":52.318,"low":52.288,"close":52.318,"volume":0.8417999744415283},{"timestamp":1742401080000,"open":52.308,"high":52.358,"low":52.308,"close":52.358,"volume":1.5627000331878662},{"timestamp":1742401140000,"open":52.358,"high":52.358,"low":52.338,"close":52.358,"volume":1.3217999935150146},{"timestamp":1742401200000,"open":52.348,"high":52.368,"low":52.348,"close":52.368,"volume":0.7208999991416931},{"timestamp":1742401260000,"open":52.378,"high":52.378,"low":52.367,"close":52.367,"volume":0.36000001430511475},{"timestamp":1742401320000,"open":52.378,"high":52.447,"low":52.378,"close":52.428,"volume":1.9218000173568726},{"timestamp":1742401380000,"open":52.427,"high":52.438,"low":52.427,"close":52.438,"volume":0.23999999463558197},{"timestamp":1742401440000,"open":52.428,"high":52.478,"low":52.418,"close":52.467,"volume":3.3608999252319336},{"timestamp":1742401500000,"open":52.468,"high":52.498,"low":52.458,"close":52.468,"volume":2.4000000953674316},{"timestamp":1742401560000,"open":52.458,"high":52.478,"low":52.458,"close":52.478,"volume":0.6008999943733215},{"timestamp":1742401620000,"open":52.488,"high":52.588,"low":52.488,"close":52.588,"volume":4.591800212860107},{"timestamp":1742401680000,"open":52.578,"high":52.718,"low":52.578,"close":52.718,"volume":7.080900192260742},{"timestamp":1742401740000,"open":52.727,"high":52.808,"low":52.718,"close":52.768,"volume":9.126299858093262},{"timestamp":1742401800000,"open":52.758,"high":52.758,"low":52.698,"close":52.698,"volume":4.411799907684326},{"timestamp":1742401860000,"open":52.687,"high":52.698,"low":52.627,"close":52.638,"volume":3.7200000286102295},{"timestamp":1742401920000,"open":52.648,"high":52.648,"low":52.538,"close":52.547,"volume":6.84630012512207},{"timestamp":1742401980000,"open":52.558,"high":52.558,"low":52.477,"close":52.498,"volume":7.111800193786621},{"timestamp":1742402040000,"open":52.508,"high":52.508,"low":52.437,"close":52.458,"volume":5.822700023651123},{"timestamp":1742402100000,"open":52.468,"high":52.528,"low":52.458,"close":52.528,"volume":1.2008999586105347},{"timestamp":1742402160000,"open":52.538,"high":52.548,"low":52.528,"close":52.528,"volume":1.3217999935150146},{"timestamp":1742402220000,"open":52.528,"high":52.528,"low":52.478,"close":52.478,"volume":2.7300000190734863},{"timestamp":1742402280000,"open":52.478,"high":52.528,"low":52.478,"close":52.488,"volume":2.371799945831299},{"timestamp":1742402340000,"open":52.478,"high":52.498,"low":52.448,"close":52.458,"volume":1.2000000476837158},{"timestamp":1742402400000,"open":52.458,"high":52.478,"low":52.457,"close":52.468,"volume":2.4017999172210693},{"timestamp":1742402460000,"open":52.478,"high":52.498,"low":52.467,"close":52.498,"volume":1.440000057220459},{"timestamp":1742402520000,"open":52.498,"high":52.538,"low":52.497,"close":52.538,"volume":1.8899999856948853},{"timestamp":1742402580000,"open":52.528,"high":52.558,"low":52.527,"close":52.538,"volume":3.4809000492095947},{"timestamp":1742402640000,"open":52.538,"high":52.548,"low":52.527,"close":52.528,"volume":2.1600000858306885},{"timestamp":1742402700000,"open":52.538,"high":52.568,"low":52.538,"close":52.568,"volume":0.6008999943733215},{"timestamp":1742402760000,"open":52.538,"high":52.548,"low":52.538,"close":52.538,"volume":1.2008999586105347},{"timestamp":1742402820000,"open":52.548,"high":52.568,"low":52.538,"close":52.548,"volume":1.0508999824523926},{"timestamp":1742402880000,"open":52.538,"high":52.577,"low":52.538,"close":52.577,"volume":0.36090001463890076},{"timestamp":1742402940000,"open":52.558,"high":52.578,"low":52.538,"close":52.558,"volume":1.4118000268936157},{"timestamp":1742403000000,"open":52.568,"high":52.568,"low":52.498,"close":52.498,"volume":2.970900058746338},{"timestamp":1742403060000,"open":52.488,"high":52.518,"low":52.448,"close":52.448,"volume":1.2000000476837158},{"timestamp":1742403120000,"open":52.502,"high":52.502,"low":52.487,"close":52.487,"volume":1.6509000062942505},{"timestamp":1742403180000,"open":52.498,"high":52.528,"low":52.498,"close":52.528,"volume":1.530900001525879},{"timestamp":1742403240000,"open":52.528,"high":52.528,"low":52.518,"close":52.528,"volume":0.7208999991416931},{"timestamp":1742403300000,"open":52.518,"high":52.548,"low":52.517,"close":52.538,"volume":1.7999999523162842},{"timestamp":1742403360000,"open":52.548,"high":52.578,"low":52.538,"close":52.578,"volume":0.9609000086784363},{"timestamp":1742403420000,"open":52.588,"high":52.588,"low":52.548,"close":52.568,"volume":0.8399999737739563},{"timestamp":1742403480000,"open":52.578,"high":52.578,"low":52.538,"close":52.538,"volume":0.8399999737739563},{"timestamp":1742403540000,"open":52.548,"high":52.548,"low":52.527,"close":52.527,"volume":1.2000000476837158},{"timestamp":1742403600000,"open":52.538,"high":52.538,"low":52.497,"close":52.518,"volume":1.680899977684021},{"timestamp":1742403660000,"open":52.518,"high":52.518,"low":52.437,"close":52.438,"volume":1.680899977684021},{"timestamp":1742403720000,"open":52.438,"high":52.468,"low":52.437,"close":52.468,"volume":0.9599999785423279},{"timestamp":1742403780000,"open":52.447,"high":52.448,"low":52.437,"close":52.448,"volume":2.640899896621704},{"timestamp":1742403840000,"open":52.428,"high":52.447,"low":52.417,"close":52.438,"volume":2.160900115966797},{"timestamp":1742403900000,"open":52.427,"high":52.468,"low":52.427,"close":52.458,"volume":1.8008999824523926},{"timestamp":1742403960000,"open":52.458,"high":52.458,"low":52.428,"close":52.448,"volume":2.700900077819824},{"timestamp":1742404020000,"open":52.448,"high":52.468,"low":52.437,"close":52.448,"volume":1.3200000524520874},{"timestamp":1742404080000,"open":52.428,"high":52.468,"low":52.428,"close":52.448,"volume":1.8008999824523926},{"timestamp":1742404140000,"open":52.438,"high":52.448,"low":52.438,"close":52.438,"volume":1.0499999523162842},{"timestamp":1742404200000,"open":52.448,"high":52.458,"low":52.438,"close":52.457,"volume":0.9609000086784363},{"timestamp":1742404260000,"open":52.458,"high":52.468,"low":52.457,"close":52.468,"volume":0.241799995303154},{"timestamp":1742404320000,"open":52.468,"high":52.468,"low":52.417,"close":52.428,"volume":1.5299999713897705},{"timestamp":1742404380000,"open":52.428,"high":52.428,"low":52.377,"close":52.377,"volume":2.2509000301361084},{"timestamp":1742404440000,"open":52.368,"high":52.378,"low":52.347,"close":52.347,"volume":2.371799945831299},{"timestamp":1742404500000,"open":52.368,"high":52.377,"low":52.368,"close":52.377,"volume":0.23999999463558197},{"timestamp":1742404560000,"open":52.378,"high":52.378,"low":52.358,"close":52.378,"volume":1.2000000476837158},{"timestamp":1742404620000,"open":52.378,"high":52.378,"low":52.357,"close":52.378,"volume":1.3208999633789062},{"timestamp":1742404680000,"open":52.378,"high":52.378,"low":52.367,"close":52.367,"volume":0.6008999943733215},{"timestamp":1742404740000,"open":52.378,"high":52.378,"low":52.348,"close":52.348,"volume":2.0118000507354736},{"timestamp":1742404800000,"open":52.348,"high":52.348,"low":52.327,"close":52.327,"volume":1.4108999967575073},{"timestamp":1742404860000,"open":52.328,"high":52.337,"low":52.278,"close":52.288,"volume":1.5009000301361084},{"timestamp":1742404920000,"open":52.288,"high":52.308,"low":52.288,"close":52.308,"volume":1.2008999586105347},{"timestamp":1742404980000,"open":52.307,"high":52.308,"low":52.278,"close":52.278,"volume":0.7200000286102295},{"timestamp":1742405040000,"open":52.278,"high":52.288,"low":52.277,"close":52.288,"volume":0.8417999744415283},{"timestamp":1742405100000,"open":52.288,"high":52.288,"low":52.267,"close":52.288,"volume":0.9300000071525574},{"timestamp":1742405160000,"open":52.277,"high":52.297,"low":52.268,"close":52.278,"volume":2.0427000522613525},{"timestamp":1742405220000,"open":52.268,"high":52.288,"low":52.268,"close":52.278,"volume":1.3200000524520874},{"timestamp":1742405280000,"open":52.277,"high":52.328,"low":52.277,"close":52.328,"volume":1.2000000476837158},{"timestamp":1742405340000,"open":52.338,"high":52.357,"low":52.298,"close":52.328,"volume":4.5},{"timestamp":1742405400000,"open":52.318,"high":52.338,"low":52.298,"close":52.308,"volume":1.7144999504089355},{"timestamp":1742405460000,"open":52.308,"high":52.308,"low":52.268,"close":52.288,"volume":1.4108999967575073},{"timestamp":1742405520000,"open":52.278,"high":52.318,"low":52.258,"close":52.258,"volume":2.851799964904785},{"timestamp":1742405580000,"open":52.278,"high":52.278,"low":52.278,"close":52.278,"volume":0.36000001430511475},{"timestamp":1742405640000,"open":52.278,"high":52.278,"low":52.258,"close":52.258,"volume":2.160900115966797},{"timestamp":1742405700000,"open":52.267,"high":52.308,"low":52.267,"close":52.288,"volume":2.0136001110076904},{"timestamp":1742405760000,"open":52.278,"high":52.288,"low":52.258,"close":52.258,"volume":0.36090001463890076},{"timestamp":1742405820000,"open":52.228,"high":52.308,"low":52.228,"close":52.298,"volume":0.8409000039100647},{"timestamp":1742405880000,"open":52.298,"high":52.298,"low":52.278,"close":52.278,"volume":1.2000000476837158},{"timestamp":1742405940000,"open":52.298,"high":52.328,"low":52.298,"close":52.328,"volume":1.6818000078201294},{"timestamp":1742406000000,"open":52.338,"high":52.348,"low":52.337,"close":52.337,"volume":0.8409000039100647},{"timestamp":1742406060000,"open":52.338,"high":52.348,"low":52.307,"close":52.338,"volume":3.7799999713897705},{"timestamp":1742406120000,"open":52.348,"high":52.378,"low":52.348,"close":52.348,"volume":1.891800045967102},{"timestamp":1742406180000,"open":52.338,"high":52.358,"low":52.317,"close":52.337,"volume":2.1626999378204346},{"timestamp":1742406240000,"open":52.328,"high":52.338,"low":52.298,"close":52.308,"volume":2.3708999156951904},{"timestamp":1742406300000,"open":52.308,"high":52.358,"low":52.308,"close":52.338,"volume":2.642699956893921},{"timestamp":1742406360000,"open":52.348,"high":52.348,"low":52.278,"close":52.328,"volume":2.671799898147583},{"timestamp":1742406420000,"open":52.318,"high":52.328,"low":52.277,"close":52.328,"volume":0.9599999785423279},{"timestamp":1742406480000,"open":52.327,"high":52.328,"low":52.288,"close":52.288,"volume":1.2599999904632568},{"timestamp":1742406540000,"open":52.288,"high":52.298,"low":52.278,"close":52.298,"volume":1.6799999475479126},{"timestamp":1742406600000,"open":52.278,"high":52.308,"low":52.278,"close":52.308,"volume":1.6818000078201294},{"timestamp":1742406660000,"open":52.318,"high":52.318,"low":52.287,"close":52.308,"volume":0.9609000086784363},{"timestamp":1742406720000,"open":52.307,"high":52.307,"low":52.248,"close":52.268,"volume":1.6518000364303589},{"timestamp":1742406780000,"open":52.278,"high":52.297,"low":52.267,"close":52.288,"volume":0.8427000045776367},{"timestamp":1742406840000,"open":52.288,"high":52.318,"low":52.288,"close":52.308,"volume":1.8008999824523926},{"timestamp":1742406900000,"open":52.298,"high":52.298,"low":52.248,"close":52.248,"volume":2.702699899673462},{"timestamp":1742406960000,"open":52.268,"high":52.278,"low":52.247,"close":52.248,"volume":0.9609000086784363},{"timestamp":1742407020000,"open":52.248,"high":52.298,"low":52.248,"close":52.297,"volume":1.0817999839782715},{"timestamp":1742407080000,"open":52.308,"high":52.318,"low":52.287,"close":52.287,"volume":0.3617999851703644},{"timestamp":1742407140000,"open":52.238,"high":52.298,"low":52.188,"close":52.188,"volume":1.4127000570297241},{"timestamp":1742407200000,"open":52.038,"high":52.368,"low":51.947,"close":52.288,"volume":2.177999973297119},{"timestamp":1742407260000,"open":52.308,"high":52.408,"low":52.308,"close":52.378,"volume":2.1098999977111816},{"timestamp":1742407320000,"open":52.358,"high":52.398,"low":52.338,"close":52.338,"volume":1.0508999824523926},{"timestamp":1742407380000,"open":52.298,"high":52.408,"low":52.298,"close":52.368,"volume":3.2435998916625977},{"timestamp":1742407440000,"open":52.388,"high":52.398,"low":52.318,"close":52.398,"volume":3.184499979019165},{"timestamp":1742407500000,"open":52.388,"high":52.398,"low":52.307,"close":52.338,"volume":2.4927000999450684},{"timestamp":1742407560000,"open":52.337,"high":52.368,"low":52.257,"close":52.288,"volume":2.0136001110076904},{"timestamp":1742407620000,"open":52.258,"high":52.308,"low":52.258,"close":52.258,"volume":1.6526999473571777},{"timestamp":1742407680000,"open":52.258,"high":52.268,"low":52.208,"close":52.267,"volume":1.9208999872207642},{"timestamp":1742407740000,"open":52.288,"high":52.357,"low":52.277,"close":52.348,"volume":2.7416999340057373},{"timestamp":1742407800000,"open":52.368,"high":52.428,"low":52.358,"close":52.428,"volume":1.8935999870300293},{"timestamp":1742407860000,"open":52.428,"high":52.428,"low":52.368,"close":52.378,"volume":1.6509000062942505},{"timestamp":1742407920000,"open":52.367,"high":52.368,"low":52.328,"close":52.338,"volume":2.4909000396728516},{"timestamp":1742407980000,"open":52.378,"high":52.408,"low":52.338,"close":52.348,"volume":2.343600034713745},{"timestamp":1742408040000,"open":52.348,"high":52.418,"low":52.347,"close":52.387,"volume":5.315400123596191},{"timestamp":1742408100000,"open":52.398,"high":52.418,"low":52.368,"close":52.398,"volume":3.3053998947143555},{"timestamp":1742408160000,"open":52.387,"high":52.418,"low":52.387,"close":52.408,"volume":2.3445000648498535},{"timestamp":1742408220000,"open":52.408,"high":52.408,"low":52.348,"close":52.367,"volume":2.5836000442504883},{"timestamp":1742408280000,"open":52.398,"high":52.407,"low":52.348,"close":52.348,"volume":1.7426999807357788},{"timestamp":1742408340000,"open":52.358,"high":52.378,"low":52.338,"close":52.377,"volume":2.0408999919891357},{"timestamp":1742408400000,"open":52.388,"high":52.398,"low":52.358,"close":52.358,"volume":1.8636000156402588},{"timestamp":1742408460000,"open":52.385,"high":52.388,"low":52.308,"close":52.338,"volume":2.522700071334839},{"timestamp":1742408520000,"open":52.338,"high":52.387,"low":52.328,"close":52.387,"volume":1.8035999536514282},{"timestamp":1742408580000,"open":52.388,"high":52.388,"low":52.347,"close":52.377,"volume":2.2227001190185547},{"timestamp":1742408640000,"open":52.367,"high":52.388,"low":52.347,"close":52.347,"volume":2.0427000522613525},{"timestamp":1742408700000,"open":52.357,"high":52.368,"low":52.337,"close":52.348,"volume":2.9744999408721924},{"timestamp":1742408760000,"open":52.348,"high":52.358,"low":52.318,"close":52.328,"volume":2.5817999839782715},{"timestamp":1742408820000,"open":52.328,"high":52.368,"low":52.317,"close":52.318,"volume":2.525399923324585},{"timestamp":1742408880000,"open":52.338,"high":52.358,"low":52.338,"close":52.358,"volume":0.48179998993873596},{"timestamp":1742408940000,"open":52.368,"high":52.378,"low":52.347,"close":52.357,"volume":2.611799955368042},{"timestamp":1742409000000,"open":52.378,"high":52.388,"low":52.327,"close":52.328,"volume":2.3417999744415283},{"timestamp":1742409060000,"open":52.348,"high":52.378,"low":52.327,"close":52.348,"volume":2.614500045776367},{"timestamp":1742409120000,"open":52.348,"high":52.358,"low":52.327,"close":52.358,"volume":1.0817999839782715},{"timestamp":1742409180000,"open":52.358,"high":52.358,"low":52.278,"close":52.278,"volume":1.680899977684021},{"timestamp":1742409240000,"open":52.308,"high":52.338,"low":52.297,"close":52.308,"volume":0.9627000093460083},{"timestamp":1742409300000,"open":52.308,"high":52.328,"low":52.277,"close":52.298,"volume":2.4909000396728516},{"timestamp":1742409360000,"open":52.298,"high":52.338,"low":52.277,"close":52.288,"volume":3.484499931335449},{"timestamp":1742409420000,"open":52.278,"high":52.308,"low":52.277,"close":52.277,"volume":2.613600015640259},{"timestamp":1742409480000,"open":52.277,"high":52.308,"low":52.238,"close":52.258,"volume":1.7117999792099},{"timestamp":1742409540000,"open":52.258,"high":52.338,"low":52.257,"close":52.338,"volume":2.6171998977661133},{"timestamp":1742409600000,"open":52.338,"high":52.348,"low":52.287,"close":52.297,"volume":5.468100070953369},{"timestamp":1742409660000,"open":52.298,"high":52.358,"low":52.258,"close":52.348,"volume":2.7044999599456787},{"timestamp":1742409720000,"open":52.348,"high":52.408,"low":52.318,"close":52.408,"volume":3.2144999504089355},{"timestamp":1742409780000,"open":52.437,"high":52.448,"low":52.398,"close":52.448,"volume":2.7035999298095703},{"timestamp":1742409840000,"open":52.458,"high":52.488,"low":52.437,"close":52.478,"volume":4.721700191497803},{"timestamp":1742409900000,"open":52.478,"high":52.488,"low":52.448,"close":52.448,"volume":2.942699909210205},{"timestamp":1742409960000,"open":52.448,"high":52.468,"low":52.437,"close":52.468,"volume":3.2144999504089355},{"timestamp":1742410020000,"open":52.468,"high":52.468,"low":52.408,"close":52.468,"volume":2.2844998836517334},{"timestamp":1742410080000,"open":52.488,"high":52.498,"low":52.458,"close":52.468,"volume":1.9809000492095947},{"timestamp":1742410140000,"open":52.477,"high":52.478,"low":52.458,"close":52.468,"volume":1.4118000268936157},{"timestamp":1742410200000,"open":52.468,"high":52.488,"low":52.458,"close":52.478,"volume":1.6818000078201294},{"timestamp":1742410260000,"open":52.478,"high":52.498,"low":52.467,"close":52.478,"volume":2.1054000854492188},{"timestamp":1742410320000,"open":52.508,"high":52.508,"low":52.467,"close":52.468,"volume":3.725399971008301},{"timestamp":1742410380000,"open":52.478,"high":52.518,"low":52.467,"close":52.497,"volume":3.096299886703491},{"timestamp":1742410440000,"open":52.498,"high":52.548,"low":52.497,"close":52.528,"volume":4.205399990081787},{"timestamp":1742410500000,"open":52.538,"high":52.538,"low":52.488,"close":52.488,"volume":2.2553999423980713},{"timestamp":1742410560000,"open":52.488,"high":52.527,"low":52.488,"close":52.497,"volume":2.4953999519348145},{"timestamp":1742410620000,"open":52.508,"high":52.538,"low":52.498,"close":52.498,"volume":2.2553999423980713},{"timestamp":1742410680000,"open":52.487,"high":52.518,"low":52.467,"close":52.487,"volume":2.2553999423980713},{"timestamp":1742410740000,"open":52.478,"high":52.508,"low":52.467,"close":52.508,"volume":2.588099956512451},{"timestamp":1742410800000,"open":52.508,"high":52.528,"low":52.498,"close":52.518,"volume":2.5571999549865723},{"timestamp":1742410860000,"open":52.528,"high":52.538,"low":52.528,"close":52.528,"volume":0.8427000045776367},{"timestamp":1742410920000,"open":52.527,"high":52.527,"low":52.478,"close":52.478,"volume":1.2599999904632568},{"timestamp":1742410980000,"open":52.498,"high":52.508,"low":52.478,"close":52.498,"volume":3.7218000888824463},{"timestamp":1742411040000,"open":52.508,"high":52.528,"low":52.478,"close":52.518,"volume":2.82450008392334},{"timestamp":1742411100000,"open":52.517,"high":52.528,"low":52.498,"close":52.508,"volume":2.554500102996826},{"timestamp":1742411160000,"open":52.508,"high":52.528,"low":52.487,"close":52.488,"volume":4.2617998123168945},{"timestamp":1742411220000,"open":52.488,"high":52.508,"low":52.468,"close":52.498,"volume":3.095400094985962},{"timestamp":1742411280000,"open":52.498,"high":52.548,"low":52.477,"close":52.548,"volume":4.533599853515625},{"timestamp":1742411340000,"open":52.558,"high":52.558,"low":52.528,"close":52.538,"volume":3.062700033187866},{"timestamp":1742411400000,"open":52.548,"high":52.577,"low":52.538,"close":52.577,"volume":3.1589999198913574},{"timestamp":1742411460000,"open":52.577,"high":52.577,"low":52.527,"close":52.527,"volume":3.7244999408721924},{"timestamp":1742411520000,"open":52.538,"high":52.548,"low":52.487,"close":52.508,"volume":2.765399932861328},{"timestamp":1742411580000,"open":52.497,"high":52.518,"low":52.468,"close":52.468,"volume":2.827199935913086},{"timestamp":1742411640000,"open":52.478,"high":52.538,"low":52.478,"close":52.538,"volume":4.6616997718811035},{"timestamp":1742411700000,"open":52.528,"high":52.568,"low":52.528,"close":52.548,"volume":2.072700023651123},{"timestamp":1742411760000,"open":52.558,"high":52.558,"low":52.497,"close":52.508,"volume":2.1026999950408936},{"timestamp":1742411820000,"open":52.498,"high":52.508,"low":52.467,"close":52.478,"volume":3.395400047302246},{"timestamp":1742411880000,"open":52.468,"high":52.468,"low":52.408,"close":52.418,"volume":1.4118000268936157},{"timestamp":1742411940000,"open":52.418,"high":52.448,"low":52.418,"close":52.448,"volume":1.891800045967102},{"timestamp":1742412000000,"open":52.448,"high":52.448,"low":52.408,"close":52.418,"volume":2.734499931335449},{"timestamp":1742412060000,"open":52.417,"high":52.438,"low":52.407,"close":52.438,"volume":1.6545000076293945},{"timestamp":1742412120000,"open":52.428,"high":52.428,"low":52.388,"close":52.388,"volume":1.7136000394821167},{"timestamp":1742412180000,"open":52.398,"high":52.438,"low":52.378,"close":52.438,"volume":3.0708000659942627},{"timestamp":1742412240000,"open":52.438,"high":52.448,"low":52.407,"close":52.448,"volume":1.6526999473571777},{"timestamp":1742412300000,"open":52.448,"high":52.458,"low":52.417,"close":52.438,"volume":2.611799955368042},{"timestamp":1742412360000,"open":52.428,"high":52.438,"low":52.407,"close":52.417,"volume":1.8945000171661377},{"timestamp":1742412420000,"open":52.418,"high":52.418,"low":52.397,"close":52.408,"volume":3.909899950027466},{"timestamp":1742412480000,"open":52.398,"high":52.438,"low":52.397,"close":52.398,"volume":1.8672000169754028},{"timestamp":1742412540000,"open":52.398,"high":52.398,"low":52.377,"close":52.388,"volume":4.236299991607666},{"timestamp":1742412600000,"open":52.387,"high":52.438,"low":52.368,"close":52.407,"volume":3.461699962615967},{"timestamp":1742412660000,"open":52.418,"high":52.448,"low":52.408,"close":52.428,"volume":2.28629994392395},{"timestamp":1742412720000,"open":52.437,"high":52.448,"low":52.418,"close":52.428,"volume":1.172700047492981},{"timestamp":1742412780000,"open":52.438,"high":52.458,"low":52.437,"close":52.458,"volume":1.1718000173568726},{"timestamp":1742412840000,"open":52.467,"high":52.478,"low":52.417,"close":52.438,"volume":1.9845000505447388},{"timestamp":1742412900000,"open":52.438,"high":52.448,"low":52.427,"close":52.427,"volume":2.072700023651123},{"timestamp":1742412960000,"open":52.438,"high":52.478,"low":52.418,"close":52.467,"volume":1.624500036239624},{"timestamp":1742413020000,"open":52.478,"high":52.498,"low":52.477,"close":52.488,"volume":4.085400104522705},{"timestamp":1742413080000,"open":52.498,"high":52.498,"low":52.478,"close":52.498,"volume":1.7745000123977661},{"timestamp":1742413140000,"open":52.487,"high":52.498,"low":52.458,"close":52.468,"volume":3.8199000358581543},{"timestamp":1742413200000,"open":52.477,"high":52.488,"low":52.467,"close":52.488,"volume":2.0445001125335693},{"timestamp":1742413260000,"open":52.498,"high":52.508,"low":52.487,"close":52.487,"volume":0.6618000268936157},{"timestamp":1742413320000,"open":52.478,"high":52.498,"low":52.468,"close":52.488,"volume":1.0827000141143799},{"timestamp":1742413380000,"open":52.498,"high":52.498,"low":52.478,"close":52.478,"volume":0.9017999768257141},{"timestamp":1742413440000,"open":52.488,"high":52.498,"low":52.478,"close":52.498,"volume":0.8409000039100647},{"timestamp":1742413500000,"open":52.508,"high":52.508,"low":52.467,"close":52.468,"volume":1.7426999807357788},{"timestamp":1742413560000,"open":52.467,"high":52.468,"low":52.427,"close":52.438,"volume":2.856300115585327},{"timestamp":1742413620000,"open":52.428,"high":52.428,"low":52.418,"close":52.418,"volume":0.570900022983551},{"timestamp":1742413680000,"open":52.418,"high":52.438,"low":52.417,"close":52.438,"volume":1.2027000188827515},{"timestamp":1742413740000,"open":52.428,"high":52.438,"low":52.398,"close":52.428,"volume":2.0136001110076904},{"timestamp":1742413800000,"open":52.427,"high":52.438,"low":52.367,"close":52.437,"volume":2.8017001152038574},{"timestamp":1742413860000,"open":52.438,"high":52.458,"low":52.438,"close":52.458,"volume":0.36090001463890076},{"timestamp":1742413920000,"open":52.468,"high":52.478,"low":52.467,"close":52.468,"volume":1.0800000429153442},{"timestamp":1742413980000,"open":52.477,"high":52.477,"low":52.477,"close":52.477,"volume":0.120899997651577},{"timestamp":1742414040000,"open":52.478,"high":52.488,"low":52.458,"close":52.458,"volume":0.7809000015258789},{"timestamp":1742414100000,"open":52.447,"high":52.478,"low":52.447,"close":52.468,"volume":1.201799988746643},{"timestamp":1742414160000,"open":52.467,"high":52.467,"low":52.408,"close":52.418,"volume":3.968100070953369},{"timestamp":1742414220000,"open":52.417,"high":52.417,"low":52.398,"close":52.408,"volume":1.1699999570846558},{"timestamp":1742414280000,"open":52.407,"high":52.408,"low":52.398,"close":52.398,"volume":0.5699999928474426},{"timestamp":1742414340000,"open":52.398,"high":52.448,"low":52.287,"close":52.398,"volume":7.942500114440918}]