[{"timestamp":1742391000000,"open":51.897,"high":52.297,"low":51.896,"close":52.156,"volume":0.1469999998807907},{"timestamp":1742391060000,"open":52.157,"high":52.317,"low":51.896,"close":52.207,"volume":0.19470000267028809},{"timestamp":1742391120000,"open":52.237,"high":52.296,"low":52.236,"close":52.236,"volume":0.06780000030994415},{"timestamp":1742391180000,"open":52.107,"high":52.446,"low":52.107,"close":52.427,"volume":0.27900001406669617},{"timestamp":1742391240000,"open":52.456,"high":52.456,"low":52.346,"close":52.397,"volume":0.3021000027656555},{"timestamp":1742391300000,"open":52.416,"high":52.417,"low":52.337,"close":52.337,"volume":0.14100000262260437},{"timestamp":1742391360000,"open":52.366,"high":52.397,"low":52.276,"close":52.316,"volume":0.21870000660419464},{"timestamp":1742391420000,"open":52.306,"high":52.336,"low":52.297,"close":52.297,"volume":0.12330000102519989},{"timestamp":1742391480000,"open":52.296,"high":52.397,"low":52.296,"close":52.306,"volume":0.2517000138759613},{"timestamp":1742391540000,"open":52.307,"high":52.386,"low":52.306,"close":52.366,"volume":0.13289999961853027},{"timestamp":1742391600000,"open":52.367,"high":52.367,"low":52.296,"close":52.296,"volume":0.18719999492168427},{"timestamp":1742391660000,"open":52.296,"high":52.296,"low":52.216,"close":52.246,"volume":0.19380000233650208},{"timestamp":1742391720000,"open":52.226,"high":52.287,"low":52.226,"close":52.287,"volume":0.09510000050067902},{"timestamp":1742391780000,"open":52.287,"high":52.287,"low":52.266,"close":52.277,"volume":0.04859999939799309},{"timestamp":1742391840000,"open":52.267,"high":52.397,"low":52.267,"close":52.346,"volume":0.21119999885559082},{"timestamp":1742391900000,"open":52.357,"high":52.407,"low":52.356,"close":52.407,"volume":0.15870000422000885},{"timestamp":1742391960000,"open":52.407,"high":52.437,"low":52.366,"close":52.417,"volume":0.26669999957084656},{"timestamp":1742392020000,"open":52.417,"high":52.417,"low":52.387,"close":52.416,"volume":0.13379999995231628},{"timestamp":1742392080000,"open":52.416,"high":52.427,"low":52.337,"close":52.347,"volume":0.2046000063419342},{"timestamp":1742392140000,"open":52.316,"high":52.327,"low":52.266,"close":52.277,"volume":0.16830000281333923},{"timestamp":1742392200000,"open":52.266,"high":52.286,"low":52.206,"close":52.206,"volume":0.23100000619888306},{"timestamp":1742392260000,"open":52.237,"high":52.257,"low":52.206,"close":52.226,"volume":0.1842000037431717},{"timestamp":1742392320000,"open":52.227,"high":52.256,"low":52.226,"close":52.256,"volume":0.07919999957084656},{"timestamp":1742392380000,"open":52.256,"high":52.357,"low":52.256,"close":52.337,"volume":0.22439999878406525},{"timestamp":1742392440000,"open":52.336,"high":52.357,"low":52.296,"close":52.296,"volume":0.29280000925064087},{"timestamp":1742392500000,"open":52.307,"high":52.317,"low":52.296,"close":52.296,"volume":0.19470000267028809},{"timestamp":1742392560000,"open":52.296,"high":52.296,"low":52.236,"close":52.246,"volume":0.19140000641345978},{"timestamp":1742392620000,"open":52.257,"high":52.287,"low":52.246,"close":52.287,"volume":0.09600000083446503},{"timestamp":1742392680000,"open":52.287,"high":52.287,"low":52.206,"close":52.227,"volume":0.257999986410141},{"timestamp":1742392740000,"open":52.206,"high":52.226,"low":52.196,"close":52.206,"volume":0.12780000269412994},{"timestamp":1742392800000,"open":52.216,"high":52.257,"low":52.186,"close":52.257,"volume":0.15600000321865082},{"timestamp":1742392860000,"open":52.246,"high":52.267,"low":52.246,"close":52.257,"volume":0.1023000031709671},{"timestamp":1742392920000,"open":52.277,"high":52.287,"low":52.256,"close":52.256,"volume":0.093299999833107},{"timestamp":1742392980000,"open":52.257,"high":52.257,"low":52.216,"close":52.216,"volume":0.13199999928474426},{"timestamp":1742393040000,"open":52.216,"high":52.247,"low":52.216,"close":52.237,"volume":0.093299999833107},{"timestamp":1742393100000,"open":52.237,"high":52.257,"low":52.236,"close":52.257,"volume":0.06689999997615814},{"timestamp":1742393160000,"open":52.237,"high":52.237,"low":52.196,"close":52.216,"volume":0.11969999969005585},{"timestamp":1742393220000,"open":52.207,"high":52.227,"low":52.156,"close":52.167,"volume":0.14880000054836273},{"timestamp":1742393280000,"open":52.156,"high":52.177,"low":52.136,"close":52.177,"volume":0.17820000648498535},{"timestamp":1742393340000,"open":52.186,"high":52.186,"low":52.157,"close":52.167,"volume":0.14880000054836273},{"timestamp":1742393400000,"open":52.147,"high":52.207,"low":52.147,"close":52.206,"volume":0.11879999935626984},{"timestamp":1742393460000,"open":52.206,"high":52.267,"low":52.206,"close":52.257,"volume":0.2535000145435333},{"timestamp":1742393520000,"open":52.267,"high":52.267,"low":52.197,"close":52.206,"volume":0.39750000834465027},{"timestamp":1742393580000,"open":52.197,"high":52.226,"low":52.196,"close":52.206,"volume":0.24660000205039978},{"timestamp":1742393640000,"open":52.207,"high":52.227,"low":52.197,"close":52.227,"volume":0.20880000293254852},{"timestamp":1742393700000,"open":52.227,"high":52.227,"low":52.206,"close":52.216,"volume":0.10649999976158142},{"timestamp":1742393760000,"open":52.226,"high":52.227,"low":52.167,"close":52.177,"volume":0.2766000032424927},{"timestamp":1742393820000,"open":52.177,"high":52.237,"low":52.177,"close":52.207,"volume":0.30720001459121704},{"timestamp":1742393880000,"open":52.196,"high":52.227,"low":52.196,"close":52.206,"volume":0.1808999925851822},{"timestamp":1742393940000,"open":52.227,"high":52.247,"low":52.217,"close":52.236,"volume":0.2574000060558319},{"timestamp":1742394000000,"open":52.226,"high":52.277,"low":52.226,"close":52.266,"volume":0.11879999935626984},{"timestamp":1742394060000,"open":52.257,"high":52.257,"low":52.236,"close":52.246,"volume":0.18150000274181366},{"timestamp":1742394120000,"open":52.247,"high":52.257,"low":52.236,"close":52.256,"volume":0.10649999976158142},{"timestamp":1742394180000,"open":52.256,"high":52.316,"low":52.256,"close":52.297,"volume":0.23849999904632568},{"timestamp":1742394240000,"open":52.306,"high":52.327,"low":52.296,"close":52.307,"volume":0.304500013589859},{"timestamp":1742394300000,"open":52.306,"high":52.326,"low":52.296,"close":52.306,"volume":0.1428000032901764},{"timestamp":1742394360000,"open":52.336,"high":52.336,"low":52.306,"close":52.326,"volume":0.05040000006556511},{"timestamp":1742394420000,"open":52.327,"high":52.367,"low":52.317,"close":52.317,"volume":0.17010000348091125},{"timestamp":1742394480000,"open":52.327,"high":52.327,"low":52.286,"close":52.297,"volume":0.22290000319480896},{"timestamp":1742394540000,"open":52.307,"high":52.336,"low":52.296,"close":52.297,"volume":0.13289999961853027},{"timestamp":1742394600000,"open":52.306,"high":52.346,"low":52.296,"close":52.327,"volume":0.2816999852657318},{"timestamp":1742394660000,"open":52.336,"high":52.366,"low":52.327,"close":52.366,"volume":0.27900001406669617},{"timestamp":1742394720000,"open":52.377,"high":52.416,"low":52.366,"close":52.416,"volume":0.13199999928474426},{"timestamp":1742394780000,"open":52.396,"high":52.397,"low":52.356,"close":52.366,"volume":0.12870000302791595},{"timestamp":1742394840000,"open":52.366,"high":52.366,"low":52.307,"close":52.316,"volume":0.22439999878406525},{"timestamp":1742394900000,"open":52.327,"high":52.337,"low":52.317,"close":52.336,"volume":0.1460999995470047},{"timestamp":1742394960000,"open":52.337,"high":52.356,"low":52.336,"close":52.337,"volume":0.1460999995470047},{"timestamp":1742395020000,"open":52.336,"high":52.377,"low":52.336,"close":52.377,"volume":0.23849999904632568},{"timestamp":1742395080000,"open":52.377,"high":52.377,"low":52.336,"close":52.347,"volume":0.24660000205039978},{"timestamp":1742395140000,"open":52.347,"high":52.357,"low":52.296,"close":52.307,"volume":0.19050000607967377},{"timestamp":1742395200000,"open":52.296,"high":52.336,"low":52.296,"close":52.326,"volume":0.3203999996185303},{"timestamp":1742395260000,"open":52.336,"high":52.347,"low":52.316,"close":52.317,"volume":0.31439998745918274},{"timestamp":1742395320000,"open":52.327,"high":52.347,"low":52.326,"close":52.326,"volume":0.16920000314712524},{"timestamp":1742395380000,"open":52.347,"high":52.367,"low":52.327,"close":52.347,"volume":0.13050000369548798},{"timestamp":1742395440000,"open":52.327,"high":52.347,"low":52.316,"close":52.347,"volume":0.22709999978542328},{"timestamp":1742395500000,"open":52.326,"high":52.337,"low":52.306,"close":52.326,"volume":0.2280000001192093},{"timestamp":1742395560000,"open":52.316,"high":52.326,"low":52.286,"close":52.287,"volume":0.42329999804496765},{"timestamp":1742395620000,"open":52.316,"high":52.347,"low":52.296,"close":52.347,"volume":0.26669999957084656},{"timestamp":1742395680000,"open":52.346,"high":52.346,"low":52.266,"close":52.276,"volume":0.3422999978065491},{"timestamp":1742395740000,"open":52.276,"high":52.287,"low":52.266,"close":52.286,"volume":0.2639999985694885},{"timestamp":1742395800000,"open":52.296,"high":52.296,"low":52.266,"close":52.266,"volume":0.23010000586509705},{"timestamp":1742395860000,"open":52.277,"high":52.277,"low":52.246,"close":52.257,"volume":0.10649999976158142},{"timestamp":1742395920000,"open":52.247,"high":52.257,"low":52.216,"close":52.257,"volume":0.32429999113082886},{"timestamp":1742395980000,"open":52.256,"high":52.277,"low":52.236,"close":52.236,"volume":0.32760000228881836},{"timestamp":1742396040000,"open":52.236,"high":52.247,"low":52.226,"close":52.227,"volume":0.23430000245571136},{"timestamp":1742396100000,"open":52.227,"high":52.247,"low":52.217,"close":52.226,"volume":0.12150000035762787},{"timestamp":1742396160000,"open":52.226,"high":52.237,"low":52.176,"close":52.187,"volume":0.2517000138759613},{"timestamp":1742396220000,"open":52.176,"high":52.237,"low":52.176,"close":52.226,"volume":0.1965000033378601},{"timestamp":1742396280000,"open":52.216,"high":52.227,"low":52.206,"close":52.226,"volume":0.18569999933242798},{"timestamp":1742396340000,"open":52.227,"high":52.227,"low":52.207,"close":52.207,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":52.207,"high":52.217,"low":52.187,"close":52.196,"volume":0.11729999631643295},{"timestamp":1742396460000,"open":52.197,"high":52.207,"low":52.177,"close":52.186,"volume":0.10320000350475311},{"timestamp":1742396520000,"open":52.177,"high":52.187,"low":52.166,"close":52.166,"volume":0.10740000009536743},{"timestamp":1742396580000,"open":52.176,"high":52.177,"low":52.167,"close":52.167,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":52.147,"high":52.166,"low":52.146,"close":52.146,"volume":0.12150000035762787},{"timestamp":1742396700000,"open":52.156,"high":52.167,"low":52.146,"close":52.166,"volume":0.17100000381469727},{"timestamp":1742396760000,"open":52.166,"high":52.167,"low":52.147,"close":52.157,"volume":0.1761000007390976},{"timestamp":1742396820000,"open":52.167,"high":52.227,"low":52.156,"close":52.227,"volume":0.2298000007867813},{"timestamp":1742396880000,"open":52.236,"high":52.277,"low":52.227,"close":52.257,"volume":0.3465000092983246},{"timestamp":1742396940000,"open":52.266,"high":52.287,"low":52.266,"close":52.267,"volume":0.22439999878406525},{"timestamp":1742397000000,"open":52.276,"high":52.297,"low":52.267,"close":52.287,"volume":0.188400000333786},{"timestamp":1742397060000,"open":52.296,"high":52.297,"low":52.276,"close":52.277,"volume":0.12060000002384186},{"timestamp":1742397120000,"open":52.277,"high":52.286,"low":52.266,"close":52.267,"volume":0.23759999871253967},{"timestamp":1742397180000,"open":52.286,"high":52.296,"low":52.267,"close":52.276,"volume":0.21209999918937683},{"timestamp":1742397240000,"open":52.315,"high":52.326,"low":52.286,"close":52.307,"volume":0.4553999900817871},{"timestamp":1742397300000,"open":52.297,"high":52.297,"low":52.276,"close":52.297,"volume":0.27300000190734863},{"timestamp":1742397360000,"open":52.286,"high":52.297,"low":52.247,"close":52.247,"volume":0.16830000281333923},{"timestamp":1742397420000,"open":52.247,"high":52.247,"low":52.217,"close":52.217,"volume":0.18569999933242798},{"timestamp":1742397480000,"open":52.217,"high":52.227,"low":52.206,"close":52.206,"volume":0.13199999928474426},{"timestamp":1742397540000,"open":52.216,"high":52.216,"low":52.216,"close":52.216,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":52.227,"high":52.267,"low":52.207,"close":52.267,"volume":0.27300000190734863},{"timestamp":1742397660000,"open":52.277,"high":52.277,"low":52.266,"close":52.276,"volume":0.0414000004529953},{"timestamp":1742397720000,"open":52.297,"high":52.297,"low":52.276,"close":52.277,"volume":0.08820000290870667},{"timestamp":1742397840000,"open":52.257,"high":52.267,"low":52.237,"close":52.237,"volume":0.11969999969005585},{"timestamp":1742397900000,"open":52.257,"high":52.266,"low":52.236,"close":52.266,"volume":0.17430000007152557},{"timestamp":1742397960000,"open":52.266,"high":52.317,"low":52.257,"close":52.257,"volume":0.22110000252723694},{"timestamp":1742398020000,"open":52.266,"high":52.277,"low":52.256,"close":52.267,"volume":0.2402999997138977},{"timestamp":1742398080000,"open":52.277,"high":52.277,"low":52.256,"close":52.266,"volume":0.06270000338554382},{"timestamp":1742398140000,"open":52.257,"high":52.266,"low":52.256,"close":52.266,"volume":0.07919999957084656},{"timestamp":1742398200000,"open":52.276,"high":52.277,"low":52.266,"close":52.267,"volume":0.11969999969005585},{"timestamp":1742398260000,"open":52.276,"high":52.297,"low":52.276,"close":52.277,"volume":0.27900001406669617},{"timestamp":1742398320000,"open":52.287,"high":52.297,"low":52.286,"close":52.287,"volume":0.19979999959468842},{"timestamp":1742398380000,"open":52.297,"high":52.307,"low":52.287,"close":52.307,"volume":0.08009999990463257},{"timestamp":1742398440000,"open":52.296,"high":52.317,"low":52.296,"close":52.296,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":52.296,"high":52.296,"low":52.276,"close":52.276,"volume":0.061799999326467514},{"timestamp":1742398560000,"open":52.277,"high":52.287,"low":52.276,"close":52.277,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":52.267,"high":52.297,"low":52.267,"close":52.297,"volume":0.12060000002384186},{"timestamp":1742398680000,"open":52.307,"high":52.366,"low":52.306,"close":52.356,"volume":0.2289000004529953},{"timestamp":1742398740000,"open":52.346,"high":52.346,"low":52.316,"close":52.316,"volume":0.07919999957084656},{"timestamp":1742398800000,"open":52.327,"high":52.327,"low":52.296,"close":52.316,"volume":0.18240000307559967},{"timestamp":1742398860000,"open":52.306,"high":52.326,"low":52.306,"close":52.326,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":52.336,"high":52.347,"low":52.326,"close":52.327,"volume":0.2912999987602234},{"timestamp":1742398980000,"open":52.326,"high":52.347,"low":52.326,"close":52.326,"volume":0.19140000641345978},{"timestamp":1742399040000,"open":52.337,"high":52.337,"low":52.326,"close":52.327,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":52.336,"high":52.347,"low":52.326,"close":52.327,"volume":0.17339999973773956},{"timestamp":1742399160000,"open":52.327,"high":52.337,"low":52.326,"close":52.327,"volume":0.09239999949932098},{"timestamp":1742399220000,"open":52.336,"high":52.357,"low":52.326,"close":52.356,"volume":0.093299999833107},{"timestamp":1742399280000,"open":52.357,"high":52.397,"low":52.357,"close":52.386,"volume":0.11550000309944153},{"timestamp":1742399340000,"open":52.386,"high":52.407,"low":52.386,"close":52.407,"volume":0.06689999997615814},{"timestamp":1742399400000,"open":52.416,"high":52.456,"low":52.407,"close":52.456,"volume":0.0828000009059906},{"timestamp":1742399460000,"open":52.456,"high":52.487,"low":52.456,"close":52.486,"volume":0.1469999998807907},{"timestamp":1742399520000,"open":52.496,"high":52.516,"low":52.486,"close":52.487,"volume":0.10649999976158142},{"timestamp":1742399580000,"open":52.497,"high":52.517,"low":52.486,"close":52.507,"volume":0.1347000002861023},{"timestamp":1742399640000,"open":52.516,"high":52.516,"low":52.506,"close":52.506,"volume":0.061799999326467514},{"timestamp":1742399760000,"open":52.517,"high":52.517,"low":52.466,"close":52.466,"volume":0.1460999995470047},{"timestamp":1742399820000,"open":52.467,"high":52.467,"low":52.426,"close":52.427,"volume":0.10559999942779541},{"timestamp":1742399880000,"open":52.416,"high":52.437,"low":52.416,"close":52.436,"volume":0.13379999995231628},{"timestamp":1742399940000,"open":52.427,"high":52.447,"low":52.426,"close":52.447,"volume":0.06780000030994415},{"timestamp":1742400000000,"open":52.457,"high":52.457,"low":52.436,"close":52.436,"volume":0.08820000290870667},{"timestamp":1742400060000,"open":52.436,"high":52.456,"low":52.436,"close":52.456,"volume":0.08009999990463257},{"timestamp":1742400120000,"open":52.457,"high":52.477,"low":52.437,"close":52.477,"volume":0.07590000331401825},{"timestamp":1742400180000,"open":52.466,"high":52.466,"low":52.466,"close":52.466,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":52.467,"high":52.467,"low":52.436,"close":52.447,"volume":0.18569999933242798},{"timestamp":1742400300000,"open":52.456,"high":52.457,"low":52.426,"close":52.447,"volume":0.23430000245571136},{"timestamp":1742400360000,"open":52.446,"high":52.457,"low":52.426,"close":52.456,"volume":0.2912999987602234},{"timestamp":1742400420000,"open":52.466,"high":52.476,"low":52.466,"close":52.476,"volume":0.014100000262260437},{"timestamp":1742400480000,"open":52.467,"high":52.477,"low":52.457,"close":52.466,"volume":0.2475000023841858},{"timestamp":1742400540000,"open":52.466,"high":52.467,"low":52.436,"close":52.437,"volume":0.23010000586509705},{"timestamp":1742400600000,"open":52.436,"high":52.466,"low":52.436,"close":52.466,"volume":0.11969999969005585},{"timestamp":1742400660000,"open":52.446,"high":52.447,"low":52.436,"close":52.436,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":52.436,"high":52.436,"low":52.417,"close":52.417,"volume":0.061799999326467514},{"timestamp":1742400780000,"open":52.406,"high":52.406,"low":52.406,"close":52.406,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":52.407,"high":52.407,"low":52.377,"close":52.386,"volume":0.06360000371932983},{"timestamp":1742400900000,"open":52.387,"high":52.397,"low":52.386,"close":52.396,"volume":0.10559999942779541},{"timestamp":1742400960000,"open":52.366,"high":52.387,"low":52.366,"close":52.386,"volume":0.22529999911785126},{"timestamp":1742401020000,"open":52.386,"high":52.387,"low":52.366,"close":52.366,"volume":0.1451999992132187},{"timestamp":1742401080000,"open":52.366,"high":52.406,"low":52.366,"close":52.406,"volume":0.0828000009059906},{"timestamp":1742401200000,"open":52.386,"high":52.397,"low":52.386,"close":52.397,"volume":0.093299999833107},{"timestamp":1742401260000,"open":52.387,"high":52.397,"low":52.387,"close":52.397,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":52.397,"high":52.397,"low":52.386,"close":52.386,"volume":0.06599999964237213},{"timestamp":1742401380000,"open":52.387,"high":52.397,"low":52.386,"close":52.386,"volume":0.0989999994635582},{"timestamp":1742401440000,"open":52.387,"high":52.387,"low":52.356,"close":52.356,"volume":0.03539999946951866},{"timestamp":1742401500000,"open":52.366,"high":52.376,"low":52.327,"close":52.327,"volume":0.07590000331401825},{"timestamp":1742401560000,"open":52.337,"high":52.366,"low":52.336,"close":52.357,"volume":0.08190000057220459},{"timestamp":1742401620000,"open":52.356,"high":52.356,"low":52.356,"close":52.356,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":52.356,"high":52.356,"low":52.337,"close":52.347,"volume":0.04859999939799309},{"timestamp":1742401740000,"open":52.357,"high":52.367,"low":52.346,"close":52.346,"volume":0.07500000298023224},{"timestamp":1742401800000,"open":52.346,"high":52.346,"low":52.326,"close":52.336,"volume":0.03539999946951866},{"timestamp":1742401860000,"open":52.317,"high":52.326,"low":52.316,"close":52.316,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":52.296,"high":52.306,"low":52.296,"close":52.306,"volume":0.04050000011920929},{"timestamp":1742402040000,"open":52.286,"high":52.317,"low":52.286,"close":52.307,"volume":0.06780000030994415},{"timestamp":1742402100000,"open":52.317,"high":52.327,"low":52.307,"close":52.317,"volume":0.05550000071525574},{"timestamp":1742402160000,"open":52.326,"high":52.326,"low":52.306,"close":52.317,"volume":0.04859999939799309},{"timestamp":1742402220000,"open":52.307,"high":52.317,"low":52.307,"close":52.317,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":52.327,"high":52.327,"low":52.316,"close":52.316,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":52.326,"high":52.347,"low":52.326,"close":52.337,"volume":0.10140000283718109},{"timestamp":1742402400000,"open":52.336,"high":52.336,"low":52.306,"close":52.327,"volume":0.1428000032901764},{"timestamp":1742402460000,"open":52.347,"high":52.347,"low":52.326,"close":52.337,"volume":0.12060000002384186},{"timestamp":1742402520000,"open":52.336,"high":52.336,"low":52.326,"close":52.326,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":52.337,"high":52.337,"low":52.306,"close":52.306,"volume":0.10140000283718109},{"timestamp":1742402640000,"open":52.307,"high":52.327,"low":52.306,"close":52.327,"volume":0.10649999976158142},{"timestamp":1742402700000,"open":52.327,"high":52.327,"low":52.326,"close":52.326,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":52.336,"high":52.356,"low":52.336,"close":52.356,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":52.356,"high":52.367,"low":52.356,"close":52.357,"volume":0.17159999907016754},{"timestamp":1742402880000,"open":52.346,"high":52.357,"low":52.346,"close":52.346,"volume":0.10649999976158142},{"timestamp":1742402940000,"open":52.346,"high":52.346,"low":52.346,"close":52.346,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":52.357,"high":52.377,"low":52.347,"close":52.377,"volume":0.13289999961853027},{"timestamp":1742403060000,"open":52.377,"high":52.377,"low":52.366,"close":52.366,"volume":0.09239999949932098},{"timestamp":1742403120000,"open":52.386,"high":52.386,"low":52.376,"close":52.386,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":52.387,"high":52.407,"low":52.387,"close":52.407,"volume":0.17249999940395355},{"timestamp":1742403240000,"open":52.407,"high":52.437,"low":52.407,"close":52.427,"volume":0.13379999995231628},{"timestamp":1742403300000,"open":52.426,"high":52.426,"low":52.416,"close":52.416,"volume":0.13199999928474426},{"timestamp":1742403360000,"open":52.407,"high":52.407,"low":52.396,"close":52.407,"volume":0.06599999964237213},{"timestamp":1742403420000,"open":52.407,"high":52.407,"low":52.386,"close":52.396,"volume":0.07590000331401825},{"timestamp":1742403480000,"open":52.396,"high":52.396,"low":52.386,"close":52.396,"volume":0.04859999939799309},{"timestamp":1742403540000,"open":52.387,"high":52.387,"low":52.387,"close":52.387,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":52.386,"high":52.437,"low":52.386,"close":52.437,"volume":0.13199999928474426},{"timestamp":1742403660000,"open":52.436,"high":52.467,"low":52.436,"close":52.466,"volume":0.08009999990463257},{"timestamp":1742403720000,"open":52.467,"high":52.467,"low":52.426,"close":52.436,"volume":0.16830000281333923},{"timestamp":1742403780000,"open":52.437,"high":52.437,"low":52.426,"close":52.427,"volume":0.03539999946951866},{"timestamp":1742403840000,"open":52.426,"high":52.456,"low":52.426,"close":52.456,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":52.466,"high":52.467,"low":52.456,"close":52.456,"volume":0.08009999990463257},{"timestamp":1742403960000,"open":52.456,"high":52.456,"low":52.436,"close":52.437,"volume":0.09239999949932098},{"timestamp":1742404020000,"open":52.456,"high":52.477,"low":52.456,"close":52.477,"volume":0.16110000014305115},{"timestamp":1742404080000,"open":52.476,"high":52.506,"low":52.476,"close":52.506,"volume":0.08009999990463257},{"timestamp":1742404140000,"open":52.496,"high":52.506,"low":52.486,"close":52.506,"volume":0.11879999935626984},{"timestamp":1742404200000,"open":52.517,"high":52.517,"low":52.517,"close":52.517,"volume":0.014100000262260437},{"timestamp":1742404260000,"open":52.526,"high":52.527,"low":52.496,"close":52.496,"volume":0.16500000655651093},{"timestamp":1742404320000,"open":52.506,"high":52.506,"low":52.456,"close":52.467,"volume":0.27810001373291016},{"timestamp":1742404440000,"open":52.467,"high":52.467,"low":52.446,"close":52.456,"volume":0.17730000615119934},{"timestamp":1742404500000,"open":52.457,"high":52.477,"low":52.456,"close":52.466,"volume":0.27810001373291016},{"timestamp":1742404560000,"open":52.477,"high":52.477,"low":52.456,"close":52.467,"volume":0.28619998693466187},{"timestamp":1742404620000,"open":52.466,"high":52.486,"low":52.466,"close":52.486,"volume":0.04050000011920929},{"timestamp":1742404680000,"open":52.487,"high":52.497,"low":52.467,"close":52.486,"volume":0.21299999952316284},{"timestamp":1742404740000,"open":52.487,"high":52.507,"low":52.486,"close":52.486,"volume":0.18060000240802765},{"timestamp":1742404800000,"open":52.476,"high":52.497,"low":52.476,"close":52.496,"volume":0.1451999992132187},{"timestamp":1742404860000,"open":52.506,"high":52.506,"low":52.506,"close":52.506,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":52.496,"high":52.517,"low":52.487,"close":52.497,"volume":0.08100000023841858},{"timestamp":1742404980000,"open":52.486,"high":52.496,"low":52.486,"close":52.496,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":52.476,"high":52.486,"low":52.466,"close":52.477,"volume":0.053700000047683716},{"timestamp":1742405100000,"open":52.456,"high":52.456,"low":52.446,"close":52.446,"volume":0.08820000290870667},{"timestamp":1742405160000,"open":52.437,"high":52.477,"low":52.436,"close":52.477,"volume":0.17430000007152557},{"timestamp":1742405220000,"open":52.477,"high":52.486,"low":52.476,"close":52.486,"volume":0.027300000190734863},{"timestamp":1742405280000,"open":52.476,"high":52.476,"low":52.476,"close":52.476,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":52.467,"high":52.467,"low":52.437,"close":52.437,"volume":0.07079999893903732},{"timestamp":1742405400000,"open":52.416,"high":52.427,"low":52.416,"close":52.417,"volume":0.06780000030994415},{"timestamp":1742405460000,"open":52.426,"high":52.427,"low":52.387,"close":52.387,"volume":0.04859999939799309},{"timestamp":1742405520000,"open":52.396,"high":52.406,"low":52.396,"close":52.406,"volume":0.014999999664723873},{"timestamp":1742405580000,"open":52.417,"high":52.437,"low":52.407,"close":52.427,"volume":0.06960000097751617},{"timestamp":1742405640000,"open":52.426,"high":52.427,"low":52.426,"close":52.427,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":52.446,"high":52.457,"low":52.437,"close":52.457,"volume":0.0414000004529953},{"timestamp":1742405760000,"open":52.467,"high":52.477,"low":52.467,"close":52.476,"volume":0.053700000047683716},{"timestamp":1742405820000,"open":52.476,"high":52.477,"low":52.476,"close":52.477,"volume":0.23759999871253967},{"timestamp":1742405880000,"open":52.477,"high":52.497,"low":52.467,"close":52.487,"volume":0.23759999871253967},{"timestamp":1742405940000,"open":52.497,"high":52.497,"low":52.497,"close":52.497,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":52.496,"high":52.496,"low":52.446,"close":52.446,"volume":0.1542000025510788},{"timestamp":1742406180000,"open":52.456,"high":52.456,"low":52.426,"close":52.426,"volume":0.14190000295639038},{"timestamp":1742406240000,"open":52.417,"high":52.417,"low":52.396,"close":52.407,"volume":0.15839999914169312},{"timestamp":1742406300000,"open":52.417,"high":52.417,"low":52.396,"close":52.406,"volume":0.11550000309944153},{"timestamp":1742406420000,"open":52.406,"high":52.406,"low":52.396,"close":52.396,"volume":0.022199999541044235},{"timestamp":1742406480000,"open":52.387,"high":52.387,"low":52.367,"close":52.377,"volume":0.08009999990463257},{"timestamp":1742406540000,"open":52.367,"high":52.376,"low":52.356,"close":52.376,"volume":0.13199999928474426},{"timestamp":1742406600000,"open":52.387,"high":52.416,"low":52.377,"close":52.386,"volume":0.20970000326633453},{"timestamp":1742406660000,"open":52.397,"high":52.407,"low":52.397,"close":52.407,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":52.386,"high":52.406,"low":52.386,"close":52.387,"volume":0.07590000331401825},{"timestamp":1742406780000,"open":52.367,"high":52.406,"low":52.366,"close":52.387,"volume":0.25110000371932983},{"timestamp":1742406840000,"open":52.407,"high":52.426,"low":52.386,"close":52.416,"volume":0.16019999980926514},{"timestamp":1742406900000,"open":52.416,"high":52.427,"low":52.407,"close":52.407,"volume":0.11460000276565552},{"timestamp":1742406960000,"open":52.417,"high":52.427,"low":52.416,"close":52.416,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":52.426,"high":52.426,"low":52.406,"close":52.406,"volume":0.06780000030994415},{"timestamp":1742407080000,"open":52.406,"high":52.417,"low":52.396,"close":52.407,"volume":0.10559999942779541},{"timestamp":1742407140000,"open":52.397,"high":52.397,"low":52.367,"close":52.367,"volume":0.07919999957084656},{"timestamp":1742407200000,"open":52.366,"high":52.497,"low":52.296,"close":52.496,"volume":0.527400016784668},{"timestamp":1742407260000,"open":52.506,"high":52.517,"low":52.446,"close":52.466,"volume":0.16590000689029694},{"timestamp":1742407320000,"open":52.477,"high":52.497,"low":52.456,"close":52.486,"volume":0.148499995470047},{"timestamp":1742407380000,"open":52.477,"high":52.556,"low":52.476,"close":52.517,"volume":0.19920000433921814},{"timestamp":1742407440000,"open":52.516,"high":52.527,"low":52.476,"close":52.497,"volume":0.17100000381469727},{"timestamp":1742407500000,"open":52.516,"high":52.517,"low":52.346,"close":52.417,"volume":0.3116999864578247},{"timestamp":1742407560000,"open":52.426,"high":52.436,"low":52.416,"close":52.436,"volume":0.06599999964237213},{"timestamp":1742407620000,"open":52.436,"high":52.517,"low":52.436,"close":52.517,"volume":0.1826999932527542},{"timestamp":1742407680000,"open":52.526,"high":52.546,"low":52.526,"close":52.537,"volume":0.14190000295639038},{"timestamp":1742407740000,"open":52.546,"high":52.577,"low":52.546,"close":52.556,"volume":0.10830000042915344},{"timestamp":1742407800000,"open":52.566,"high":52.606,"low":52.566,"close":52.606,"volume":0.11819999665021896},{"timestamp":1742407860000,"open":52.607,"high":52.657,"low":52.606,"close":52.636,"volume":0.22050000727176666},{"timestamp":1742407920000,"open":52.627,"high":52.646,"low":52.616,"close":52.646,"volume":0.21480000019073486},{"timestamp":1742407980000,"open":52.657,"high":52.657,"low":52.586,"close":52.596,"volume":0.3398999869823456},{"timestamp":1742408040000,"open":52.597,"high":52.627,"low":52.586,"close":52.596,"volume":0.2303999960422516},{"timestamp":1742408100000,"open":52.587,"high":52.627,"low":52.587,"close":52.596,"volume":0.16110000014305115},{"timestamp":1742408160000,"open":52.606,"high":52.617,"low":52.596,"close":52.617,"volume":0.3312000036239624},{"timestamp":1742408220000,"open":52.607,"high":52.617,"low":52.576,"close":52.587,"volume":0.093299999833107},{"timestamp":1742408280000,"open":52.586,"high":52.617,"low":52.577,"close":52.617,"volume":0.18060000240802765},{"timestamp":1742408340000,"open":52.607,"high":52.637,"low":52.587,"close":52.617,"volume":0.3407999873161316},{"timestamp":1742408400000,"open":52.617,"high":52.617,"low":52.586,"close":52.587,"volume":0.19140000641345978},{"timestamp":1742408460000,"open":52.587,"high":52.597,"low":52.586,"close":52.586,"volume":0.08100000023841858},{"timestamp":1742408520000,"open":52.596,"high":52.607,"low":52.566,"close":52.607,"volume":0.3260999917984009},{"timestamp":1742408580000,"open":52.607,"high":52.627,"low":52.586,"close":52.597,"volume":0.13950000703334808},{"timestamp":1742408640000,"open":52.586,"high":52.587,"low":52.566,"close":52.566,"volume":0.0989999994635582},{"timestamp":1742408700000,"open":52.576,"high":52.596,"low":52.576,"close":52.586,"volume":0.26339998841285706},{"timestamp":1742408760000,"open":52.587,"high":52.597,"low":52.546,"close":52.576,"volume":0.3959999978542328},{"timestamp":1742408820000,"open":52.577,"high":52.587,"low":52.556,"close":52.556,"volume":0.14669999480247498},{"timestamp":1742408880000,"open":52.556,"high":52.557,"low":52.536,"close":52.537,"volume":0.16830000281333923},{"timestamp":1742408940000,"open":52.537,"high":52.546,"low":52.526,"close":52.527,"volume":0.1023000031709671},{"timestamp":1742409000000,"open":52.546,"high":52.587,"low":52.537,"close":52.576,"volume":0.257099986076355},{"timestamp":1742409060000,"open":52.586,"high":52.637,"low":52.586,"close":52.626,"volume":0.2651999890804291},{"timestamp":1742409120000,"open":52.627,"high":52.686,"low":52.626,"close":52.677,"volume":0.3393000066280365},{"timestamp":1742409180000,"open":52.687,"high":52.687,"low":52.586,"close":52.586,"volume":0.2759999930858612},{"timestamp":1742409240000,"open":52.587,"high":52.627,"low":52.556,"close":52.606,"volume":0.3882000148296356},{"timestamp":1742409300000,"open":52.617,"high":52.657,"low":52.616,"close":52.626,"volume":0.17489999532699585},{"timestamp":1742409360000,"open":52.636,"high":52.667,"low":52.626,"close":52.626,"volume":0.27480000257492065},{"timestamp":1742409420000,"open":52.627,"high":52.657,"low":52.627,"close":52.637,"volume":0.19740000367164612},{"timestamp":1742409480000,"open":52.637,"high":52.637,"low":52.586,"close":52.596,"volume":0.39660000801086426},{"timestamp":1742409540000,"open":52.587,"high":52.607,"low":52.576,"close":52.597,"volume":0.4020000100135803},{"timestamp":1742409600000,"open":52.607,"high":52.607,"low":52.566,"close":52.596,"volume":0.4697999954223633},{"timestamp":1742409660000,"open":52.596,"high":52.647,"low":52.596,"close":52.637,"volume":0.13650000095367432},{"timestamp":1742409720000,"open":52.637,"high":52.687,"low":52.616,"close":52.666,"volume":0.3269999921321869},{"timestamp":1742409780000,"open":52.647,"high":52.706,"low":52.647,"close":52.696,"volume":0.12720000743865967},{"timestamp":1742409840000,"open":52.696,"high":52.737,"low":52.686,"close":52.716,"volume":0.20340000092983246},{"timestamp":1742409900000,"open":52.727,"high":52.747,"low":52.707,"close":52.727,"volume":0.17249999940395355},{"timestamp":1742409960000,"open":52.716,"high":52.717,"low":52.696,"close":52.706,"volume":0.28380000591278076},{"timestamp":1742410020000,"open":52.706,"high":52.727,"low":52.686,"close":52.726,"volume":0.2912999987602234},{"timestamp":1742410080000,"open":52.726,"high":52.747,"low":52.717,"close":52.726,"volume":0.3921000063419342},{"timestamp":1742410140000,"open":52.736,"high":52.757,"low":52.706,"close":52.706,"volume":0.3093000054359436},{"timestamp":1742410200000,"open":52.706,"high":52.737,"low":52.706,"close":52.727,"volume":0.18000000715255737},{"timestamp":1742410260000,"open":52.727,"high":52.737,"low":52.716,"close":52.737,"volume":0.09000000357627869},{"timestamp":1742410320000,"open":52.747,"high":52.807,"low":52.746,"close":52.796,"volume":0.24959999322891235},{"timestamp":1742410380000,"open":52.797,"high":52.877,"low":52.787,"close":52.846,"volume":0.39959999918937683},{"timestamp":1742410440000,"open":52.846,"high":52.846,"low":52.806,"close":52.817,"volume":0.2093999981880188},{"timestamp":1742410500000,"open":52.826,"high":52.847,"low":52.816,"close":52.846,"volume":0.2930999994277954},{"timestamp":1742410560000,"open":52.846,"high":52.877,"low":52.837,"close":52.846,"volume":0.23010000586509705},{"timestamp":1742410620000,"open":52.837,"high":52.847,"low":52.837,"close":52.837,"volume":0.08910000324249268},{"timestamp":1742410680000,"open":52.836,"high":52.837,"low":52.796,"close":52.796,"volume":0.19050000607967377},{"timestamp":1742410740000,"open":52.806,"high":52.817,"low":52.806,"close":52.816,"volume":0.027300000190734863},{"timestamp":1742410800000,"open":52.827,"high":52.846,"low":52.826,"close":52.837,"volume":0.20550000667572021},{"timestamp":1742410860000,"open":52.847,"high":52.847,"low":52.796,"close":52.807,"volume":0.1509000062942505},{"timestamp":1742410920000,"open":52.816,"high":52.827,"low":52.807,"close":52.807,"volume":0.11309999972581863},{"timestamp":1742410980000,"open":52.817,"high":52.857,"low":52.816,"close":52.847,"volume":0.188400000333786},{"timestamp":1742411040000,"open":52.846,"high":52.857,"low":52.836,"close":52.857,"volume":0.12780000269412994},{"timestamp":1742411100000,"open":52.856,"high":52.907,"low":52.856,"close":52.876,"volume":0.3264000117778778},{"timestamp":1742411160000,"open":52.876,"high":52.897,"low":52.876,"close":52.886,"volume":0.13289999961853027},{"timestamp":1742411220000,"open":52.887,"high":52.927,"low":52.866,"close":52.907,"volume":0.21060000360012054},{"timestamp":1742411280000,"open":52.936,"high":52.937,"low":52.927,"close":52.927,"volume":0.052799999713897705},{"timestamp":1742411340000,"open":52.927,"high":52.947,"low":52.927,"close":52.936,"volume":0.1469999998807907},{"timestamp":1742411400000,"open":52.936,"high":52.957,"low":52.926,"close":52.937,"volume":0.29820001125335693},{"timestamp":1742411460000,"open":52.937,"high":52.937,"low":52.896,"close":52.906,"volume":0.2793000042438507},{"timestamp":1742411520000,"open":52.906,"high":52.906,"low":52.876,"close":52.876,"volume":0.1589999943971634},{"timestamp":1742411580000,"open":52.876,"high":52.887,"low":52.846,"close":52.856,"volume":0.17910000681877136},{"timestamp":1742411640000,"open":52.867,"high":52.877,"low":52.866,"close":52.876,"volume":0.1460999995470047},{"timestamp":1742411700000,"open":52.886,"high":52.906,"low":52.886,"close":52.906,"volume":0.06780000030994415},{"timestamp":1742411760000,"open":52.916,"high":52.927,"low":52.896,"close":52.906,"volume":0.1956000030040741},{"timestamp":1742411820000,"open":52.917,"high":52.937,"low":52.917,"close":52.926,"volume":0.1437000036239624},{"timestamp":1742411880000,"open":52.936,"high":52.957,"low":52.916,"close":52.916,"volume":0.22020000219345093},{"timestamp":1742411940000,"open":52.917,"high":52.917,"low":52.896,"close":52.917,"volume":0.10409999638795853},{"timestamp":1742412000000,"open":52.917,"high":52.917,"low":52.857,"close":52.857,"volume":0.2660999894142151},{"timestamp":1742412060000,"open":52.856,"high":52.867,"low":52.836,"close":52.846,"volume":0.0989999994635582},{"timestamp":1742412120000,"open":52.847,"high":52.847,"low":52.816,"close":52.816,"volume":0.13680000603199005},{"timestamp":1742412180000,"open":52.826,"high":52.827,"low":52.806,"close":52.827,"volume":0.1404000073671341},{"timestamp":1742412240000,"open":52.837,"high":52.837,"low":52.826,"close":52.837,"volume":0.10409999638795853},{"timestamp":1742412300000,"open":52.837,"high":52.847,"low":52.816,"close":52.836,"volume":0.26910001039505005},{"timestamp":1742412360000,"open":52.837,"high":52.837,"low":52.807,"close":52.807,"volume":0.12870000302791595},{"timestamp":1742412420000,"open":52.807,"high":52.807,"low":52.746,"close":52.746,"volume":0.42809998989105225},{"timestamp":1742412480000,"open":52.757,"high":52.787,"low":52.726,"close":52.726,"volume":0.305400013923645},{"timestamp":1742412540000,"open":52.727,"high":52.737,"low":52.706,"close":52.737,"volume":0.2955000102519989},{"timestamp":1742412600000,"open":52.736,"high":52.786,"low":52.707,"close":52.777,"volume":0.3675000071525574},{"timestamp":1742412660000,"open":52.767,"high":52.807,"low":52.766,"close":52.786,"volume":0.4124999940395355},{"timestamp":1742412720000,"open":52.817,"high":52.837,"low":52.806,"close":52.827,"volume":0.2337000072002411},{"timestamp":1742412780000,"open":52.836,"high":52.847,"low":52.826,"close":52.826,"volume":0.1851000040769577},{"timestamp":1742412840000,"open":52.847,"high":52.866,"low":52.817,"close":52.837,"volume":0.3260999917984009},{"timestamp":1742412900000,"open":52.856,"high":52.857,"low":52.776,"close":52.776,"volume":0.47099998593330383},{"timestamp":1742412960000,"open":52.786,"high":52.807,"low":52.766,"close":52.806,"volume":0.3659999966621399},{"timestamp":1742413020000,"open":52.817,"high":52.836,"low":52.817,"close":52.817,"volume":0.12150000035762787},{"timestamp":1742413080000,"open":52.826,"high":52.856,"low":52.817,"close":52.856,"volume":0.12330000102519989},{"timestamp":1742413140000,"open":52.866,"high":52.866,"low":52.837,"close":52.837,"volume":0.07590000331401825},{"timestamp":1742413200000,"open":52.826,"high":52.847,"low":52.816,"close":52.836,"volume":0.2345999926328659},{"timestamp":1742413260000,"open":52.846,"high":52.857,"low":52.816,"close":52.846,"volume":0.3375000059604645},{"timestamp":1742413320000,"open":52.836,"high":52.847,"low":52.817,"close":52.817,"volume":0.1428000032901764},{"timestamp":1742413380000,"open":52.817,"high":52.827,"low":52.806,"close":52.817,"volume":0.21660000085830688},{"timestamp":1742413440000,"open":52.816,"high":52.867,"low":52.816,"close":52.856,"volume":0.26010000705718994},{"timestamp":1742413500000,"open":52.857,"high":52.877,"low":52.856,"close":52.866,"volume":0.10740000009536743},{"timestamp":1742413560000,"open":52.866,"high":52.866,"low":52.837,"close":52.846,"volume":0.1527000069618225},{"timestamp":1742413620000,"open":52.847,"high":52.867,"low":52.846,"close":52.856,"volume":0.16830000281333923},{"timestamp":1742413680000,"open":52.857,"high":52.857,"low":52.836,"close":52.856,"volume":0.1932000070810318},{"timestamp":1742413740000,"open":52.867,"high":52.867,"low":52.836,"close":52.846,"volume":0.07590000331401825},{"timestamp":1742413800000,"open":52.846,"high":52.846,"low":52.766,"close":52.777,"volume":0.5073000192642212},{"timestamp":1742413860000,"open":52.766,"high":52.777,"low":52.736,"close":52.767,"volume":0.21299999952316284},{"timestamp":1742413920000,"open":52.777,"high":52.787,"low":52.746,"close":52.746,"volume":0.19499999284744263},{"timestamp":1742413980000,"open":52.767,"high":52.837,"low":52.756,"close":52.827,"volume":0.24449999630451202},{"timestamp":1742414040000,"open":52.827,"high":52.887,"low":52.796,"close":52.887,"volume":0.4821000099182129},{"timestamp":1742414100000,"open":52.877,"high":52.947,"low":52.866,"close":52.897,"volume":0.565500020980835},{"timestamp":1742414160000,"open":52.906,"high":52.907,"low":52.896,"close":52.897,"volume":0.3675000071525574},{"timestamp":1742414220000,"open":52.896,"high":52.927,"low":52.886,"close":52.916,"volume":0.20819999277591705},{"timestamp":1742414280000,"open":52.926,"high":52.936,"low":52.916,"close":52.916,"volume":0.11729999631643295},{"timestamp":1742414340000,"open":52.926,"high":52.947,"low":52.926,"close":52.926,"volume":0.37470000982284546}]