[{"timestamp":1742342400000,"open":53.354,"high":53.369,"low":53.346,"close":53.368,"volume":0.3564000129699707},{"timestamp":1742342460000,"open":53.365,"high":53.368,"low":53.345,"close":53.349,"volume":0.17820000648498535},{"timestamp":1742342520000,"open":53.35,"high":53.364,"low":53.348,"close":53.364,"volume":0.25110000371932983},{"timestamp":1742342580000,"open":53.365,"high":53.365,"low":53.357,"close":53.36,"volume":0.12960000336170197},{"timestamp":1742342640000,"open":53.35,"high":53.369,"low":53.35,"close":53.359,"volume":0.16200000047683716},{"timestamp":1742342700000,"open":53.36,"high":53.37,"low":53.358,"close":53.365,"volume":0.28349998593330383},{"timestamp":1742342760000,"open":53.367,"high":53.377,"low":53.365,"close":53.37,"volume":0.3294000029563904},{"timestamp":1742342820000,"open":53.371,"high":53.377,"low":53.351,"close":53.351,"volume":0.1876000016927719},{"timestamp":1742342880000,"open":53.355,"high":53.362,"low":53.347,"close":53.356,"volume":0.24300000071525574},{"timestamp":1742342940000,"open":53.357,"high":53.364,"low":53.343,"close":53.356,"volume":0.47360000014305115},{"timestamp":1742343000000,"open":53.359,"high":53.36,"low":53.345,"close":53.358,"volume":0.2888000011444092},{"timestamp":1742343060000,"open":53.354,"high":53.362,"low":53.354,"close":53.362,"volume":0.31139999628067017},{"timestamp":1742343120000,"open":53.358,"high":53.362,"low":53.353,"close":53.355,"volume":0.3197000026702881},{"timestamp":1742343180000,"open":53.355,"high":53.358,"low":53.347,"close":53.352,"volume":0.25110000371932983},{"timestamp":1742343240000,"open":53.351,"high":53.357,"low":53.34,"close":53.34,"volume":0.3239000141620636},{"timestamp":1742343300000,"open":53.341,"high":53.341,"low":53.323,"close":53.332,"volume":0.5031999945640564},{"timestamp":1742343360000,"open":53.332,"high":53.336,"low":53.324,"close":53.332,"volume":0.569100022315979},{"timestamp":1742343420000,"open":53.334,"high":53.335,"low":53.319,"close":53.321,"volume":0.5989000201225281},{"timestamp":1742343480000,"open":53.32,"high":53.329,"low":53.32,"close":53.323,"volume":0.7267000079154968},{"timestamp":1742343540000,"open":53.315,"high":53.328,"low":53.306,"close":53.318,"volume":0.9355999827384949},{"timestamp":1742343600000,"open":53.313,"high":53.319,"low":53.307,"close":53.314,"volume":0.4156000018119812},{"timestamp":1742343660000,"open":53.315,"high":53.33,"low":53.313,"close":53.316,"volume":0.5824999809265137},{"timestamp":1742343720000,"open":53.309,"high":53.315,"low":53.299,"close":53.315,"volume":0.5745000243186951},{"timestamp":1742343780000,"open":53.323,"high":53.323,"low":53.303,"close":53.307,"volume":0.9750999808311462},{"timestamp":1742343840000,"open":53.306,"high":53.309,"low":53.298,"close":53.303,"volume":0.17669999599456787},{"timestamp":1742343900000,"open":53.303,"high":53.319,"low":53.303,"close":53.319,"volume":0.3898000121116638},{"timestamp":1742343960000,"open":53.318,"high":53.322,"low":53.318,"close":53.32,"volume":0.1525000035762787},{"timestamp":1742344020000,"open":53.325,"high":53.343,"low":53.318,"close":53.332,"volume":0.7148000001907349},{"timestamp":1742344080000,"open":53.338,"high":53.349,"low":53.332,"close":53.343,"volume":0.6621000170707703},{"timestamp":1742344140000,"open":53.344,"high":53.35,"low":53.332,"close":53.332,"volume":0.8981000185012817},{"timestamp":1742344200000,"open":53.337,"high":53.343,"low":53.335,"close":53.338,"volume":0.7820000052452087},{"timestamp":1742344260000,"open":53.337,"high":53.341,"low":53.327,"close":53.336,"volume":0.4142000079154968},{"timestamp":1742344320000,"open":53.333,"high":53.337,"low":53.322,"close":53.329,"volume":0.3077999949455261},{"timestamp":1742344380000,"open":53.332,"high":53.334,"low":53.32,"close":53.326,"volume":0.148499995470047},{"timestamp":1742344440000,"open":53.321,"high":53.334,"low":53.318,"close":53.322,"volume":0.22949999570846558},{"timestamp":1742344500000,"open":53.323,"high":53.337,"low":53.323,"close":53.333,"volume":0.4828999936580658},{"timestamp":1742344560000,"open":53.34,"high":53.354,"low":53.336,"close":53.354,"volume":0.2037999927997589},{"timestamp":1742344620000,"open":53.354,"high":53.357,"low":53.342,"close":53.342,"volume":0.19439999759197235},{"timestamp":1742344680000,"open":53.343,"high":53.345,"low":53.332,"close":53.337,"volume":0.20250000059604645},{"timestamp":1742344740000,"open":53.338,"high":53.346,"low":53.33,"close":53.34,"volume":0.2484000027179718},{"timestamp":1742344800000,"open":53.341,"high":53.351,"low":53.338,"close":53.349,"volume":0.09719999879598618},{"timestamp":1742344860000,"open":53.348,"high":53.357,"low":53.348,"close":53.353,"volume":0.20520000159740448},{"timestamp":1742344920000,"open":53.361,"high":53.361,"low":53.35,"close":53.351,"volume":0.07829999923706055},{"timestamp":1742344980000,"open":53.352,"high":53.353,"low":53.334,"close":53.348,"volume":0.19979999959468842},{"timestamp":1742345040000,"open":53.345,"high":53.36,"low":53.343,"close":53.352,"volume":0.18359999358654022},{"timestamp":1742345100000,"open":53.352,"high":53.365,"low":53.348,"close":53.359,"volume":0.2565000057220459},{"timestamp":1742345160000,"open":53.353,"high":53.355,"low":53.339,"close":53.348,"volume":0.2754000127315521},{"timestamp":1742345220000,"open":53.348,"high":53.358,"low":53.348,"close":53.354,"volume":0.21060000360012054},{"timestamp":1742345280000,"open":53.352,"high":53.353,"low":53.336,"close":53.339,"volume":0.18219999969005585},{"timestamp":1742345340000,"open":53.339,"high":53.354,"low":53.338,"close":53.344,"volume":0.49059998989105225},{"timestamp":1742345400000,"open":53.342,"high":53.349,"low":53.339,"close":53.341,"volume":0.3422999978065491},{"timestamp":1742345460000,"open":53.342,"high":53.351,"low":53.341,"close":53.346,"volume":0.47839999198913574},{"timestamp":1742345520000,"open":53.347,"high":53.358,"low":53.339,"close":53.345,"volume":0.5045999884605408},{"timestamp":1742345580000,"open":53.34,"high":53.347,"low":53.339,"close":53.344,"volume":0.21709999442100525},{"timestamp":1742345640000,"open":53.339,"high":53.351,"low":53.339,"close":53.349,"volume":0.7258999943733215},{"timestamp":1742345700000,"open":53.347,"high":53.362,"low":53.343,"close":53.361,"volume":0.5626000165939331},{"timestamp":1742345760000,"open":53.36,"high":53.372,"low":53.355,"close":53.364,"volume":0.7781999707221985},{"timestamp":1742345820000,"open":53.364,"high":53.376,"low":53.359,"close":53.367,"volume":0.5073999762535095},{"timestamp":1742345880000,"open":53.367,"high":53.374,"low":53.365,"close":53.372,"volume":0.24300000071525574},{"timestamp":1742345940000,"open":53.36,"high":53.365,"low":53.353,"close":53.36,"volume":0.47780001163482666},{"timestamp":1742346000000,"open":53.351,"high":53.379,"low":53.331,"close":53.376,"volume":3.143899917602539},{"timestamp":1742346060000,"open":53.378,"high":53.38,"low":53.35,"close":53.361,"volume":1.1964000463485718},{"timestamp":1742346120000,"open":53.361,"high":53.361,"low":53.339,"close":53.347,"volume":0.4803999960422516},{"timestamp":1742346180000,"open":53.349,"high":53.356,"low":53.334,"close":53.336,"volume":0.73089998960495},{"timestamp":1742346240000,"open":53.333,"high":53.337,"low":53.318,"close":53.325,"volume":0.2791999876499176},{"timestamp":1742346300000,"open":53.325,"high":53.333,"low":53.317,"close":53.329,"volume":0.4652999937534332},{"timestamp":1742346360000,"open":53.33,"high":53.355,"low":53.322,"close":53.344,"volume":0.6139000058174133},{"timestamp":1742346420000,"open":53.342,"high":53.349,"low":53.332,"close":53.343,"volume":0.3441999852657318},{"timestamp":1742346480000,"open":53.343,"high":53.355,"low":53.34,"close":53.346,"volume":0.3752000033855438},{"timestamp":1742346540000,"open":53.346,"high":53.366,"low":53.339,"close":53.361,"volume":0.5788999795913696},{"timestamp":1742346600000,"open":53.368,"high":53.379,"low":53.362,"close":53.376,"volume":0.4453999996185303},{"timestamp":1742346660000,"open":53.376,"high":53.377,"low":53.354,"close":53.354,"volume":0.33059999346733093},{"timestamp":1742346720000,"open":53.354,"high":53.36,"low":53.334,"close":53.337,"volume":0.46700000762939453},{"timestamp":1742346780000,"open":53.338,"high":53.345,"low":53.333,"close":53.338,"volume":0.41029998660087585},{"timestamp":1742346840000,"open":53.338,"high":53.355,"low":53.337,"close":53.346,"volume":0.3294000029563904},{"timestamp":1742346900000,"open":53.346,"high":53.354,"low":53.335,"close":53.337,"volume":0.3750999867916107},{"timestamp":1742346960000,"open":53.346,"high":53.351,"low":53.34,"close":53.343,"volume":0.4212000072002411},{"timestamp":1742347020000,"open":53.343,"high":53.343,"low":53.33,"close":53.33,"volume":0.16740000247955322},{"timestamp":1742347080000,"open":53.337,"high":53.339,"low":53.308,"close":53.317,"volume":0.6935999989509583},{"timestamp":1742347140000,"open":53.326,"high":53.326,"low":53.306,"close":53.318,"volume":0.6478999853134155},{"timestamp":1742347200000,"open":53.321,"high":53.33,"low":53.321,"close":53.329,"volume":0.17409999668598175},{"timestamp":1742347260000,"open":53.329,"high":53.339,"low":53.321,"close":53.334,"volume":0.4156000018119812},{"timestamp":1742347320000,"open":53.329,"high":53.347,"low":53.329,"close":53.343,"volume":1.2948999404907227},{"timestamp":1742347380000,"open":53.341,"high":53.351,"low":53.327,"close":53.341,"volume":1.0627000331878662},{"timestamp":1742347440000,"open":53.343,"high":53.344,"low":53.326,"close":53.326,"volume":0.33320000767707825},{"timestamp":1742347500000,"open":53.324,"high":53.345,"low":53.321,"close":53.343,"volume":0.17820000648498535},{"timestamp":1742347560000,"open":53.343,"high":53.352,"low":53.319,"close":53.319,"volume":0.2160000056028366},{"timestamp":1742347620000,"open":53.316,"high":53.341,"low":53.304,"close":53.33,"volume":0.29829999804496765},{"timestamp":1742347680000,"open":53.327,"high":53.351,"low":53.324,"close":53.336,"volume":0.993399977684021},{"timestamp":1742347740000,"open":53.336,"high":53.339,"low":53.328,"close":53.334,"volume":0.9316999912261963},{"timestamp":1742347800000,"open":53.336,"high":53.337,"low":53.307,"close":53.317,"volume":1.6692999601364136},{"timestamp":1742347860000,"open":53.317,"high":53.317,"low":53.297,"close":53.298,"volume":1.4812999963760376},{"timestamp":1742347920000,"open":53.294,"high":53.303,"low":53.28,"close":53.301,"volume":0.9316999912261963},{"timestamp":1742347980000,"open":53.3,"high":53.305,"low":53.284,"close":53.301,"volume":0.49380001425743103},{"timestamp":1742348040000,"open":53.298,"high":53.308,"low":53.288,"close":53.299,"volume":0.48179998993873596},{"timestamp":1742348100000,"open":53.3,"high":53.329,"low":53.289,"close":53.31,"volume":0.5655999779701233},{"timestamp":1742348160000,"open":53.309,"high":53.34,"low":53.309,"close":53.332,"volume":0.4952999949455261},{"timestamp":1742348220000,"open":53.333,"high":53.34,"low":53.324,"close":53.329,"volume":0.5612000226974487},{"timestamp":1742348280000,"open":53.329,"high":53.332,"low":53.32,"close":53.33,"volume":0.4602999985218048},{"timestamp":1742348340000,"open":53.331,"high":53.34,"low":53.32,"close":53.327,"volume":0.4724000096321106},{"timestamp":1742348400000,"open":53.325,"high":53.334,"low":53.29,"close":53.292,"volume":0.8187999725341797},{"timestamp":1742348460000,"open":53.293,"high":53.295,"low":53.279,"close":53.279,"volume":0.7196999788284302},{"timestamp":1742348520000,"open":53.283,"high":53.285,"low":53.262,"close":53.267,"volume":0.8240000009536743},{"timestamp":1742348580000,"open":53.266,"high":53.275,"low":53.252,"close":53.252,"volume":0.7804999947547913},{"timestamp":1742348640000,"open":53.253,"high":53.275,"low":53.253,"close":53.274,"volume":0.7049000263214111},{"timestamp":1742348700000,"open":53.269,"high":53.288,"low":53.267,"close":53.281,"volume":1.115399956703186},{"timestamp":1742348760000,"open":53.275,"high":53.28,"low":53.268,"close":53.276,"volume":1.114799976348877},{"timestamp":1742348820000,"open":53.271,"high":53.308,"low":53.271,"close":53.296,"volume":0.9713000059127808},{"timestamp":1742348880000,"open":53.295,"high":53.305,"low":53.287,"close":53.292,"volume":1.3587000370025635},{"timestamp":1742348940000,"open":53.291,"high":53.296,"low":53.281,"close":53.286,"volume":1.1237000226974487},{"timestamp":1742349000000,"open":53.284,"high":53.289,"low":53.269,"close":53.277,"volume":0.7800999879837036},{"timestamp":1742349060000,"open":53.276,"high":53.277,"low":53.254,"close":53.256,"volume":1.4420000314712524},{"timestamp":1742349120000,"open":53.256,"high":53.265,"low":53.244,"close":53.247,"volume":1.732699990272522},{"timestamp":1742349180000,"open":53.251,"high":53.26,"low":53.237,"close":53.242,"volume":0.5827999711036682},{"timestamp":1742349240000,"open":53.238,"high":53.243,"low":53.224,"close":53.234,"volume":0.8109999895095825},{"timestamp":1742349300000,"open":53.235,"high":53.237,"low":53.223,"close":53.232,"volume":1.0963000059127808},{"timestamp":1742349360000,"open":53.23,"high":53.247,"low":53.229,"close":53.242,"volume":0.7462999820709229},{"timestamp":1742349420000,"open":53.241,"high":53.269,"low":53.237,"close":53.269,"volume":0.8079000115394592},{"timestamp":1742349480000,"open":53.268,"high":53.285,"low":53.268,"close":53.284,"volume":1.1898000240325928},{"timestamp":1742349540000,"open":53.281,"high":53.298,"low":53.281,"close":53.285,"volume":1.5716999769210815},{"timestamp":1742349600000,"open":53.284,"high":53.302,"low":53.277,"close":53.296,"volume":0.7502999901771545},{"timestamp":1742349660000,"open":53.299,"high":53.317,"low":53.292,"close":53.317,"volume":0.3009999990463257},{"timestamp":1742349720000,"open":53.313,"high":53.326,"low":53.312,"close":53.325,"volume":0.4778999984264374},{"timestamp":1742349780000,"open":53.324,"high":53.326,"low":53.298,"close":53.303,"volume":0.5616000294685364},{"timestamp":1742349840000,"open":53.306,"high":53.321,"low":53.299,"close":53.313,"volume":0.35100001096725464},{"timestamp":1742349900000,"open":53.314,"high":53.331,"low":53.314,"close":53.327,"volume":0.476500004529953},{"timestamp":1742349960000,"open":53.326,"high":53.348,"low":53.326,"close":53.335,"volume":0.6129000186920166},{"timestamp":1742350020000,"open":53.333,"high":53.334,"low":53.31,"close":53.322,"volume":0.36719998717308044},{"timestamp":1742350080000,"open":53.316,"high":53.326,"low":53.311,"close":53.323,"volume":0.52920001745224},{"timestamp":1742350140000,"open":53.316,"high":53.325,"low":53.31,"close":53.322,"volume":0.5048999786376953},{"timestamp":1742350200000,"open":53.321,"high":53.351,"low":53.318,"close":53.332,"volume":0.32670000195503235},{"timestamp":1742350260000,"open":53.334,"high":53.355,"low":53.331,"close":53.349,"volume":0.35100001096725464},{"timestamp":1742350320000,"open":53.356,"high":53.364,"low":53.342,"close":53.343,"volume":0.28619998693466187},{"timestamp":1742350380000,"open":53.341,"high":53.343,"low":53.322,"close":53.325,"volume":0.3402000069618225},{"timestamp":1742350440000,"open":53.326,"high":53.33,"low":53.309,"close":53.316,"volume":0.4332999885082245},{"timestamp":1742350500000,"open":53.324,"high":53.333,"low":53.316,"close":53.322,"volume":0.2321999967098236},{"timestamp":1742350560000,"open":53.33,"high":53.33,"low":53.312,"close":53.328,"volume":0.2281000018119812},{"timestamp":1742350620000,"open":53.324,"high":53.327,"low":53.318,"close":53.32,"volume":0.21330000460147858},{"timestamp":1742350680000,"open":53.319,"high":53.327,"low":53.315,"close":53.32,"volume":0.17409999668598175},{"timestamp":1742350740000,"open":53.322,"high":53.326,"low":53.311,"close":53.318,"volume":0.2362000048160553},{"timestamp":1742350800000,"open":53.317,"high":53.318,"low":53.308,"close":53.311,"volume":0.17820000648498535},{"timestamp":1742350860000,"open":53.31,"high":53.31,"low":53.287,"close":53.297,"volume":0.4198000133037567},{"timestamp":1742350920000,"open":53.294,"high":53.296,"low":53.283,"close":53.29,"volume":0.22949999570846558},{"timestamp":1742350980000,"open":53.291,"high":53.296,"low":53.283,"close":53.288,"volume":0.22139999270439148},{"timestamp":1742351040000,"open":53.29,"high":53.29,"low":53.279,"close":53.285,"volume":0.08100000023841858},{"timestamp":1742351100000,"open":53.279,"high":53.294,"low":53.274,"close":53.293,"volume":0.36039999127388},{"timestamp":1742351160000,"open":53.294,"high":53.302,"low":53.273,"close":53.279,"volume":0.23890000581741333},{"timestamp":1742351220000,"open":53.279,"high":53.286,"low":53.273,"close":53.285,"volume":0.24300000071525574},{"timestamp":1742351280000,"open":53.283,"high":53.304,"low":53.282,"close":53.299,"volume":0.12960000336170197},{"timestamp":1742351340000,"open":53.295,"high":53.301,"low":53.292,"close":53.293,"volume":0.1728000044822693},{"timestamp":1742351400000,"open":53.295,"high":53.318,"low":53.28,"close":53.318,"volume":0.6021000146865845},{"timestamp":1742351460000,"open":53.316,"high":53.332,"low":53.306,"close":53.33,"volume":0.6101999878883362},{"timestamp":1742351520000,"open":53.334,"high":53.369,"low":53.326,"close":53.357,"volume":0.6021000146865845},{"timestamp":1742351580000,"open":53.366,"high":53.379,"low":53.348,"close":53.372,"volume":0.25920000672340393},{"timestamp":1742351640000,"open":53.365,"high":53.365,"low":53.333,"close":53.343,"volume":0.42660000920295715},{"timestamp":1742351700000,"open":53.33,"high":53.343,"low":53.314,"close":53.32,"volume":0.33739998936653137},{"timestamp":1742351760000,"open":53.322,"high":53.358,"low":53.316,"close":53.357,"volume":0.27399998903274536},{"timestamp":1742351820000,"open":53.356,"high":53.368,"low":53.353,"close":53.367,"volume":0.4544999897480011},{"timestamp":1742351880000,"open":53.364,"high":53.383,"low":53.362,"close":53.381,"volume":0.27379998564720154},{"timestamp":1742351940000,"open":53.383,"high":53.395,"low":53.379,"close":53.382,"volume":0.3614000082015991},{"timestamp":1742352000000,"open":53.38,"high":53.395,"low":53.37,"close":53.382,"volume":0.4101000130176544},{"timestamp":1742352060000,"open":53.382,"high":53.417,"low":53.382,"close":53.398,"volume":0.2808000147342682},{"timestamp":1742352120000,"open":53.399,"high":53.419,"low":53.397,"close":53.416,"volume":0.7760000228881836},{"timestamp":1742352180000,"open":53.415,"high":53.424,"low":53.404,"close":53.418,"volume":1.0706000328063965},{"timestamp":1742352240000,"open":53.418,"high":53.464,"low":53.417,"close":53.453,"volume":1.6444000005722046},{"timestamp":1742352300000,"open":53.453,"high":53.464,"low":53.452,"close":53.46,"volume":0.8554999828338623},{"timestamp":1742352360000,"open":53.46,"high":53.478,"low":53.451,"close":53.451,"volume":1.7157000303268433},{"timestamp":1742352420000,"open":53.451,"high":53.473,"low":53.448,"close":53.473,"volume":0.6922000050544739},{"timestamp":1742352480000,"open":53.47,"high":53.492,"low":53.466,"close":53.481,"volume":1.3171000480651855},{"timestamp":1742352540000,"open":53.478,"high":53.481,"low":53.465,"close":53.469,"volume":1.4342000484466553},{"timestamp":1742352600000,"open":53.473,"high":53.473,"low":53.463,"close":53.469,"volume":1.1715999841690063},{"timestamp":1742352660000,"open":53.468,"high":53.473,"low":53.445,"close":53.447,"volume":1.1109999418258667},{"timestamp":1742352720000,"open":53.447,"high":53.452,"low":53.438,"close":53.45,"volume":0.7325999736785889},{"timestamp":1742352780000,"open":53.45,"high":53.464,"low":53.446,"close":53.462,"volume":1.1109999418258667},{"timestamp":1742352840000,"open":53.463,"high":53.463,"low":53.446,"close":53.446,"volume":0.5252000093460083},{"timestamp":1742352900000,"open":53.448,"high":53.454,"low":53.441,"close":53.443,"volume":0.6262000203132629},{"timestamp":1742352960000,"open":53.451,"high":53.466,"low":53.447,"close":53.453,"volume":0.8483999967575073},{"timestamp":1742353020000,"open":53.451,"high":53.462,"low":53.451,"close":53.455,"volume":0.9291999936103821},{"timestamp":1742353080000,"open":53.455,"high":53.455,"low":53.432,"close":53.432,"volume":0.5049999952316284},{"timestamp":1742353140000,"open":53.434,"high":53.449,"low":53.433,"close":53.447,"volume":0.7675999999046326},{"timestamp":1742353200000,"open":53.448,"high":53.468,"low":53.448,"close":53.462,"volume":1.1109999418258667},{"timestamp":1742353260000,"open":53.46,"high":53.466,"low":53.447,"close":53.453,"volume":0.8483999967575073},{"timestamp":1742353320000,"open":53.455,"high":53.455,"low":53.432,"close":53.439,"volume":0.8888000249862671},{"timestamp":1742353380000,"open":53.437,"high":53.444,"low":53.427,"close":53.444,"volume":0.8686000108718872},{"timestamp":1742353440000,"open":53.44,"high":53.44,"low":53.408,"close":53.418,"volume":0.8080000281333923},{"timestamp":1742353500000,"open":53.413,"high":53.433,"low":53.413,"close":53.428,"volume":0.7675999999046326},{"timestamp":1742353560000,"open":53.423,"high":53.445,"low":53.417,"close":53.436,"volume":0.646399974822998},{"timestamp":1742353620000,"open":53.441,"high":53.461,"low":53.437,"close":53.455,"volume":0.7473999857902527},{"timestamp":1742353680000,"open":53.454,"high":53.466,"low":53.454,"close":53.457,"volume":0.9696000218391418},{"timestamp":1742353740000,"open":53.455,"high":53.459,"low":53.444,"close":53.454,"volume":0.7271999716758728},{"timestamp":1742353800000,"open":53.458,"high":53.465,"low":53.454,"close":53.465,"volume":0.5454000234603882},{"timestamp":1742353860000,"open":53.464,"high":53.466,"low":53.453,"close":53.459,"volume":0.7473999857902527},{"timestamp":1742353920000,"open":53.465,"high":53.475,"low":53.457,"close":53.475,"volume":0.646399974822998},{"timestamp":1742353980000,"open":53.478,"high":53.488,"low":53.46,"close":53.469,"volume":0.7070000171661377},{"timestamp":1742354040000,"open":53.465,"high":53.472,"low":53.458,"close":53.462,"volume":0.8281999826431274},{"timestamp":1742354100000,"open":53.458,"high":53.46,"low":53.44,"close":53.454,"volume":0.4652000069618225},{"timestamp":1742354160000,"open":53.45,"high":53.459,"low":53.44,"close":53.445,"volume":0.5572999715805054},{"timestamp":1742354220000,"open":53.446,"high":53.476,"low":53.446,"close":53.465,"volume":0.5952000021934509},{"timestamp":1742354280000,"open":53.465,"high":53.488,"low":53.463,"close":53.47,"volume":0.6678000092506409},{"timestamp":1742354340000,"open":53.47,"high":53.486,"low":53.469,"close":53.478,"volume":0.23489999771118164},{"timestamp":1742354400000,"open":53.477,"high":53.485,"low":53.467,"close":53.472,"volume":0.7680000066757202},{"timestamp":1742354460000,"open":53.47,"high":53.486,"low":53.46,"close":53.465,"volume":0.7799000144004822},{"timestamp":1742354520000,"open":53.461,"high":53.478,"low":53.46,"close":53.468,"volume":0.4641000032424927},{"timestamp":1742354580000,"open":53.468,"high":53.471,"low":53.457,"close":53.471,"volume":0.40220001339912415},{"timestamp":1742354640000,"open":53.468,"high":53.476,"low":53.459,"close":53.465,"volume":0.47360000014305115},{"timestamp":1742354700000,"open":53.459,"high":53.463,"low":53.45,"close":53.45,"volume":0.6154000163078308},{"timestamp":1742354760000,"open":53.456,"high":53.456,"low":53.432,"close":53.441,"volume":0.7504000067710876},{"timestamp":1742354820000,"open":53.446,"high":53.469,"low":53.441,"close":53.469,"volume":0.36980000138282776},{"timestamp":1742354880000,"open":53.463,"high":53.473,"low":53.452,"close":53.459,"volume":0.6678000092506409},{"timestamp":1742354940000,"open":53.452,"high":53.456,"low":53.44,"close":53.444,"volume":0.76910001039505},{"timestamp":1742355000000,"open":53.445,"high":53.447,"low":53.435,"close":53.435,"volume":0.5180000066757202},{"timestamp":1742355060000,"open":53.435,"high":53.447,"low":53.435,"close":53.443,"volume":0.3806999921798706},{"timestamp":1742355120000,"open":53.442,"high":53.46,"low":53.442,"close":53.459,"volume":0.5095999836921692},{"timestamp":1742355180000,"open":53.461,"high":53.472,"low":53.459,"close":53.463,"volume":0.2605000138282776},{"timestamp":1742355240000,"open":53.465,"high":53.469,"low":53.459,"close":53.465,"volume":0.2605000138282776},{"timestamp":1742355300000,"open":53.464,"high":53.472,"low":53.464,"close":53.471,"volume":0.2888000011444092},{"timestamp":1742355360000,"open":53.472,"high":53.482,"low":53.466,"close":53.475,"volume":0.33059999346733093},{"timestamp":1742355420000,"open":53.474,"high":53.477,"low":53.465,"close":53.474,"volume":0.3034999966621399},{"timestamp":1742355480000,"open":53.48,"high":53.48,"low":53.453,"close":53.459,"volume":0.2037999927997589},{"timestamp":1742355540000,"open":53.46,"high":53.471,"low":53.456,"close":53.465,"volume":0.29420000314712524},{"timestamp":1742355600000,"open":53.466,"high":53.466,"low":53.455,"close":53.46,"volume":0.3158999979496002},{"timestamp":1742355660000,"open":53.458,"high":53.467,"low":53.454,"close":53.462,"volume":0.15929999947547913},{"timestamp":1742355720000,"open":53.463,"high":53.479,"low":53.459,"close":53.475,"volume":0.25369998812675476},{"timestamp":1742355780000,"open":53.475,"high":53.485,"low":53.47,"close":53.473,"volume":0.296999990940094},{"timestamp":1742355840000,"open":53.473,"high":53.482,"low":53.459,"close":53.465,"volume":0.29429998993873596},{"timestamp":1742355900000,"open":53.462,"high":53.474,"low":53.458,"close":53.469,"volume":0.5386000275611877},{"timestamp":1742355960000,"open":53.473,"high":53.492,"low":53.473,"close":53.483,"volume":0.16060000658035278},{"timestamp":1742356020000,"open":53.483,"high":53.486,"low":53.465,"close":53.48,"volume":0.29809999465942383},{"timestamp":1742356080000,"open":53.48,"high":53.489,"low":53.476,"close":53.484,"volume":0.41920000314712524},{"timestamp":1742356140000,"open":53.483,"high":53.487,"low":53.48,"close":53.484,"volume":0.7408000230789185},{"timestamp":1742356200000,"open":53.481,"high":53.492,"low":53.474,"close":53.484,"volume":0.4611999988555908},{"timestamp":1742356260000,"open":53.485,"high":53.495,"low":53.482,"close":53.482,"volume":0.7817000150680542},{"timestamp":1742356320000,"open":53.489,"high":53.493,"low":53.482,"close":53.491,"volume":0.857699990272522},{"timestamp":1742356380000,"open":53.491,"high":53.513,"low":53.491,"close":53.501,"volume":0.4925999939441681},{"timestamp":1742356440000,"open":53.502,"high":53.507,"low":53.497,"close":53.498,"volume":0.8080999851226807},{"timestamp":1742356500000,"open":53.5,"high":53.514,"low":53.5,"close":53.511,"volume":0.765999972820282},{"timestamp":1742356560000,"open":53.51,"high":53.533,"low":53.507,"close":53.514,"volume":1.145400047302246},{"timestamp":1742356620000,"open":53.514,"high":53.525,"low":53.51,"close":53.517,"volume":1.1155999898910522},{"timestamp":1742356680000,"open":53.517,"high":53.52,"low":53.502,"close":53.507,"volume":1.0468000173568726},{"timestamp":1742356740000,"open":53.506,"high":53.512,"low":53.495,"close":53.496,"volume":1.3085999488830566},{"timestamp":1742356800000,"open":53.49,"high":53.49,"low":53.464,"close":53.472,"volume":1.0390000343322754},{"timestamp":1742356860000,"open":53.466,"high":53.474,"low":53.448,"close":53.456,"volume":1.0469000339508057},{"timestamp":1742356920000,"open":53.455,"high":53.458,"low":53.444,"close":53.448,"volume":0.8702999949455261},{"timestamp":1742356980000,"open":53.447,"high":53.45,"low":53.438,"close":53.446,"volume":0.41940000653266907},{"timestamp":1742357040000,"open":53.447,"high":53.456,"low":53.447,"close":53.452,"volume":0.15379999577999115},{"timestamp":1742357100000,"open":53.443,"high":53.451,"low":53.432,"close":53.442,"volume":0.6323999762535095},{"timestamp":1742357160000,"open":53.442,"high":53.445,"low":53.43,"close":53.439,"volume":0.6725999712944031},{"timestamp":1742357220000,"open":53.442,"high":53.442,"low":53.434,"close":53.435,"volume":0.26669999957084656},{"timestamp":1742357280000,"open":53.438,"high":53.438,"low":53.411,"close":53.421,"volume":0.6535000205039978},{"timestamp":1742357340000,"open":53.415,"high":53.434,"low":53.415,"close":53.429,"volume":1.1211999654769897},{"timestamp":1742357400000,"open":53.429,"high":53.429,"low":53.42,"close":53.42,"volume":0.5365999937057495},{"timestamp":1742357460000,"open":53.424,"high":53.426,"low":53.416,"close":53.426,"volume":0.4462999999523163},{"timestamp":1742357520000,"open":53.425,"high":53.434,"low":53.415,"close":53.431,"volume":0.7206000089645386},{"timestamp":1742357580000,"open":53.43,"high":53.447,"low":53.425,"close":53.438,"volume":1.0099999904632568},{"timestamp":1742357640000,"open":53.431,"high":53.436,"low":53.418,"close":53.422,"volume":0.646399974822998},{"timestamp":1742357700000,"open":53.422,"high":53.431,"low":53.414,"close":53.417,"volume":0.7110999822616577},{"timestamp":1742357760000,"open":53.417,"high":53.418,"low":53.399,"close":53.415,"volume":0.589900016784668},{"timestamp":1742357820000,"open":53.414,"high":53.422,"low":53.408,"close":53.411,"volume":0.4099999964237213},{"timestamp":1742357880000,"open":53.41,"high":53.423,"low":53.405,"close":53.423,"volume":0.42419999837875366},{"timestamp":1742357940000,"open":53.423,"high":53.437,"low":53.421,"close":53.433,"volume":0.5655999779701233},{"timestamp":1742358000000,"open":53.432,"high":53.436,"low":53.423,"close":53.426,"volume":0.5454000234603882},{"timestamp":1742358060000,"open":53.431,"high":53.441,"low":53.426,"close":53.437,"volume":0.4296000003814697},{"timestamp":1742358120000,"open":53.437,"high":53.443,"low":53.434,"close":53.443,"volume":0.6262000203132629},{"timestamp":1742358180000,"open":53.444,"high":53.447,"low":53.437,"close":53.442,"volume":0.46459999680519104},{"timestamp":1742358240000,"open":53.44,"high":53.444,"low":53.425,"close":53.428,"volume":0.5508000254631042},{"timestamp":1742358300000,"open":53.428,"high":53.432,"low":53.425,"close":53.432,"volume":0.28279998898506165},{"timestamp":1742358360000,"open":53.431,"high":53.443,"low":53.427,"close":53.44,"volume":0.3635999858379364},{"timestamp":1742358420000,"open":53.444,"high":53.446,"low":53.427,"close":53.433,"volume":0.4848000109195709},{"timestamp":1742358480000,"open":53.427,"high":53.429,"low":53.416,"close":53.416,"volume":0.42419999837875366},{"timestamp":1742358540000,"open":53.422,"high":53.429,"low":53.421,"close":53.421,"volume":0.30300000309944153},{"timestamp":1742358600000,"open":53.422,"high":53.428,"low":53.422,"close":53.428,"volume":0.5049999952316284},{"timestamp":1742358660000,"open":53.426,"high":53.429,"low":53.425,"close":53.425,"volume":0.14579999446868896},{"timestamp":1742358720000,"open":53.419,"high":53.425,"low":53.415,"close":53.423,"volume":0.49459999799728394},{"timestamp":1742358780000,"open":53.418,"high":53.422,"low":53.416,"close":53.419,"volume":0.26010000705718994},{"timestamp":1742358840000,"open":53.418,"high":53.42,"low":53.409,"close":53.409,"volume":0.3285999894142151},{"timestamp":1742358900000,"open":53.41,"high":53.425,"low":53.405,"close":53.424,"volume":0.5508000254631042},{"timestamp":1742358960000,"open":53.424,"high":53.434,"low":53.424,"close":53.431,"volume":0.22220000624656677},{"timestamp":1742359020000,"open":53.428,"high":53.43,"low":53.413,"close":53.413,"volume":0.7527999877929688},{"timestamp":1742359080000,"open":53.414,"high":53.422,"low":53.413,"close":53.413,"volume":0.5252000093460083},{"timestamp":1742359140000,"open":53.413,"high":53.422,"low":53.402,"close":53.403,"volume":0.5252000093460083},{"timestamp":1742359200000,"open":53.406,"high":53.409,"low":53.398,"close":53.398,"volume":0.6060000061988831},{"timestamp":1742359260000,"open":53.4,"high":53.41,"low":53.399,"close":53.402,"volume":0.7271999716758728},{"timestamp":1742359320000,"open":53.406,"high":53.411,"low":53.402,"close":53.407,"volume":0.42419999837875366},{"timestamp":1742359380000,"open":53.404,"high":53.42,"low":53.404,"close":53.411,"volume":0.3677000105381012},{"timestamp":1742359440000,"open":53.407,"high":53.415,"low":53.404,"close":53.412,"volume":0.5252000093460083},{"timestamp":1742359500000,"open":53.413,"high":53.413,"low":53.395,"close":53.399,"volume":1.1513999700546265},{"timestamp":1742359560000,"open":53.397,"high":53.407,"low":53.397,"close":53.407,"volume":0.44440001249313354},{"timestamp":1742359620000,"open":53.405,"high":53.415,"low":53.403,"close":53.412,"volume":0.646399974822998},{"timestamp":1742359680000,"open":53.413,"high":53.432,"low":53.413,"close":53.427,"volume":0.6868000030517578},{"timestamp":1742359740000,"open":53.426,"high":53.432,"low":53.424,"close":53.432,"volume":0.5252000093460083},{"timestamp":1742359800000,"open":53.436,"high":53.448,"low":53.431,"close":53.448,"volume":0.4848000109195709},{"timestamp":1742359860000,"open":53.447,"high":53.454,"low":53.44,"close":53.451,"volume":0.6665999889373779},{"timestamp":1742359920000,"open":53.451,"high":53.451,"low":53.444,"close":53.449,"volume":0.5252000093460083},{"timestamp":1742359980000,"open":53.446,"high":53.453,"low":53.44,"close":53.443,"volume":0.8483999967575073},{"timestamp":1742360040000,"open":53.444,"high":53.455,"low":53.444,"close":53.455,"volume":0.210099995136261},{"timestamp":1742360100000,"open":53.455,"high":53.456,"low":53.435,"close":53.439,"volume":0.7271999716758728},{"timestamp":1742360160000,"open":53.447,"high":53.459,"low":53.439,"close":53.442,"volume":1.1109999418258667},{"timestamp":1742360220000,"open":53.442,"high":53.455,"low":53.438,"close":53.451,"volume":1.0908000469207764},{"timestamp":1742360280000,"open":53.452,"high":53.47,"low":53.446,"close":53.47,"volume":0.8888000249862671},{"timestamp":1742360340000,"open":53.469,"high":53.477,"low":53.461,"close":53.473,"volume":1.0746999979019165},{"timestamp":1742360400000,"open":53.473,"high":53.492,"low":53.47,"close":53.491,"volume":1.3641999959945679},{"timestamp":1742360460000,"open":53.485,"high":53.514,"low":53.485,"close":53.509,"volume":1.2726000547409058},{"timestamp":1742360520000,"open":53.508,"high":53.509,"low":53.5,"close":53.509,"volume":1.1715999841690063},{"timestamp":1742360580000,"open":53.505,"high":53.514,"low":53.505,"close":53.508,"volume":0.949400007724762},{"timestamp":1742360640000,"open":53.508,"high":53.515,"low":53.499,"close":53.499,"volume":1.0099999904632568},{"timestamp":1742360700000,"open":53.498,"high":53.51,"low":53.494,"close":53.51,"volume":1.0099999904632568},{"timestamp":1742360760000,"open":53.506,"high":53.509,"low":53.498,"close":53.506,"volume":0.5049999952316284},{"timestamp":1742360820000,"open":53.503,"high":53.504,"low":53.496,"close":53.499,"volume":0.7675999999046326},{"timestamp":1742360880000,"open":53.499,"high":53.521,"low":53.497,"close":53.52,"volume":1.2726000547409058},{"timestamp":1742360940000,"open":53.515,"high":53.535,"low":53.505,"close":53.53,"volume":0.5454000234603882},{"timestamp":1742361000000,"open":53.522,"high":53.536,"low":53.522,"close":53.529,"volume":0.2881999909877777},{"timestamp":1742361060000,"open":53.529,"high":53.555,"low":53.529,"close":53.552,"volume":0.913100004196167},{"timestamp":1742361120000,"open":53.552,"high":53.573,"low":53.55,"close":53.566,"volume":1.2524000406265259},{"timestamp":1742361180000,"open":53.562,"high":53.566,"low":53.542,"close":53.545,"volume":0.8718000054359436},{"timestamp":1742361240000,"open":53.545,"high":53.549,"low":53.53,"close":53.53,"volume":0.8659999966621399},{"timestamp":1742361300000,"open":53.528,"high":53.531,"low":53.515,"close":53.529,"volume":1.1474000215530396},{"timestamp":1742361360000,"open":53.529,"high":53.557,"low":53.522,"close":53.552,"volume":1.155500054359436},{"timestamp":1742361420000,"open":53.55,"high":53.552,"low":53.533,"close":53.533,"volume":0.5857999920845032},{"timestamp":1742361480000,"open":53.543,"high":53.543,"low":53.531,"close":53.536,"volume":0.6665999889373779},{"timestamp":1742361540000,"open":53.534,"high":53.542,"low":53.53,"close":53.535,"volume":0.913100004196167},{"timestamp":1742361600000,"open":53.536,"high":53.542,"low":53.523,"close":53.537,"volume":0.8001000285148621},{"timestamp":1742361660000,"open":53.538,"high":53.547,"low":53.522,"close":53.523,"volume":1.0504000186920166},{"timestamp":1742361720000,"open":53.522,"high":53.528,"low":53.514,"close":53.526,"volume":1.621899962425232},{"timestamp":1742361780000,"open":53.529,"high":53.531,"low":53.512,"close":53.524,"volume":1.0397000312805176},{"timestamp":1742361840000,"open":53.522,"high":53.538,"low":53.522,"close":53.534,"volume":0.9696000218391418},{"timestamp":1742361900000,"open":53.53,"high":53.535,"low":53.523,"close":53.525,"volume":0.913100004196167},{"timestamp":1742361960000,"open":53.527,"high":53.542,"low":53.525,"close":53.532,"volume":0.9696000218391418},{"timestamp":1742362020000,"open":53.526,"high":53.549,"low":53.526,"close":53.547,"volume":0.9291999936103821},{"timestamp":1742362080000,"open":53.546,"high":53.547,"low":53.532,"close":53.536,"volume":1.6081000566482544},{"timestamp":1742362140000,"open":53.534,"high":53.54,"low":53.527,"close":53.528,"volume":1.124899983406067},{"timestamp":1742362200000,"open":53.528,"high":53.548,"low":53.502,"close":53.534,"volume":2.5434999465942383},{"timestamp":1742362260000,"open":53.534,"high":53.55,"low":53.528,"close":53.532,"volume":1.6585999727249146},{"timestamp":1742362320000,"open":53.536,"high":53.543,"low":53.52,"close":53.533,"volume":1.4213000535964966},{"timestamp":1742362380000,"open":53.532,"high":53.553,"low":53.532,"close":53.548,"volume":1.1715999841690063},{"timestamp":1742362440000,"open":53.547,"high":53.571,"low":53.541,"close":53.558,"volume":1.5743999481201172},{"timestamp":1742362500000,"open":53.559,"high":53.582,"low":53.551,"close":53.563,"volume":2.410099983215332},{"timestamp":1742362560000,"open":53.554,"high":53.582,"low":53.538,"close":53.576,"volume":2.2697999477386475},{"timestamp":1742362620000,"open":53.583,"high":53.596,"low":53.564,"close":53.57,"volume":2.373800039291382},{"timestamp":1742362680000,"open":53.573,"high":53.593,"low":53.548,"close":53.55,"volume":2.197499990463257},{"timestamp":1742362740000,"open":53.55,"high":53.562,"low":53.527,"close":53.532,"volume":1.5592999458312988},{"timestamp":1742362800000,"open":53.533,"high":53.533,"low":53.501,"close":53.512,"volume":1.4041999578475952},{"timestamp":1742362860000,"open":53.513,"high":53.519,"low":53.468,"close":53.474,"volume":1.888100028038025},{"timestamp":1742362920000,"open":53.473,"high":53.515,"low":53.469,"close":53.515,"volume":2.3369998931884766},{"timestamp":1742362980000,"open":53.514,"high":53.529,"low":53.495,"close":53.495,"volume":1.555400013923645},{"timestamp":1742363040000,"open":53.496,"high":53.501,"low":53.478,"close":53.487,"volume":1.1128000020980835},{"timestamp":1742363100000,"open":53.49,"high":53.519,"low":53.488,"close":53.513,"volume":1.3796000480651855},{"timestamp":1742363160000,"open":53.512,"high":53.537,"low":53.502,"close":53.534,"volume":1.323799967765808},{"timestamp":1742363220000,"open":53.526,"high":53.53,"low":53.511,"close":53.513,"volume":1.575600028038025},{"timestamp":1742363280000,"open":53.513,"high":53.527,"low":53.504,"close":53.524,"volume":1.2970000505447388},{"timestamp":1742363340000,"open":53.523,"high":53.542,"low":53.516,"close":53.54,"volume":1.3752000331878662},{"timestamp":1742363400000,"open":53.538,"high":53.551,"low":53.53,"close":53.538,"volume":0.9736999869346619},{"timestamp":1742363460000,"open":53.544,"high":53.544,"low":53.522,"close":53.537,"volume":1.298200011253357},{"timestamp":1742363520000,"open":53.538,"high":53.553,"low":53.534,"close":53.552,"volume":0.7070000171661377},{"timestamp":1742363580000,"open":53.552,"high":53.567,"low":53.541,"close":53.548,"volume":1.3938000202178955},{"timestamp":1742363640000,"open":53.544,"high":53.569,"low":53.543,"close":53.562,"volume":1.4543999433517456},{"timestamp":1742363700000,"open":53.563,"high":53.591,"low":53.553,"close":53.558,"volume":2.6098999977111816},{"timestamp":1742363760000,"open":53.56,"high":53.582,"low":53.557,"close":53.571,"volume":2.1048998832702637},{"timestamp":1742363820000,"open":53.57,"high":53.582,"low":53.557,"close":53.571,"volume":2.605799913406372},{"timestamp":1742363880000,"open":53.572,"high":53.58,"low":53.556,"close":53.57,"volume":1.9515000581741333},{"timestamp":1742363940000,"open":53.569,"high":53.575,"low":53.548,"close":53.572,"volume":1.9958000183105469},{"timestamp":1742364000000,"open":53.569,"high":53.578,"low":53.525,"close":53.536,"volume":1.944599986076355},{"timestamp":1742364060000,"open":53.536,"high":53.544,"low":53.513,"close":53.52,"volume":1.636199951171875},{"timestamp":1742364120000,"open":53.523,"high":53.529,"low":53.508,"close":53.515,"volume":1.0302000045776367},{"timestamp":1742364180000,"open":53.516,"high":53.521,"low":53.491,"close":53.509,"volume":1.0908000469207764},{"timestamp":1742364240000,"open":53.512,"high":53.524,"low":53.498,"close":53.501,"volume":1.621399998664856},{"timestamp":1742364300000,"open":53.498,"high":53.527,"low":53.492,"close":53.522,"volume":1.7170000076293945},{"timestamp":1742364360000,"open":53.524,"high":53.525,"low":53.513,"close":53.523,"volume":0.9291999936103821},{"timestamp":1742364420000,"open":53.521,"high":53.549,"low":53.518,"close":53.542,"volume":1.1715999841690063},{"timestamp":1742364480000,"open":53.541,"high":53.541,"low":53.521,"close":53.521,"volume":0.8483999967575073},{"timestamp":1742364540000,"open":53.522,"high":53.531,"low":53.516,"close":53.525,"volume":1.236299991607666},{"timestamp":1742364600000,"open":53.518,"high":53.527,"low":53.486,"close":53.502,"volume":1.555400013923645},{"timestamp":1742364660000,"open":53.501,"high":53.501,"low":53.466,"close":53.482,"volume":1.2282999753952026},{"timestamp":1742364720000,"open":53.484,"high":53.489,"low":53.454,"close":53.458,"volume":2.129300117492676},{"timestamp":1742364780000,"open":53.463,"high":53.466,"low":53.439,"close":53.458,"volume":1.8616000413894653},{"timestamp":1742364840000,"open":53.457,"high":53.488,"low":53.454,"close":53.485,"volume":1.8307000398635864},{"timestamp":1742364900000,"open":53.48,"high":53.512,"low":53.462,"close":53.506,"volume":1.4141000509262085},{"timestamp":1742364960000,"open":53.511,"high":53.514,"low":53.472,"close":53.479,"volume":1.1303999423980713},{"timestamp":1742365020000,"open":53.476,"high":53.479,"low":53.448,"close":53.465,"volume":1.3700000047683716},{"timestamp":1742365080000,"open":53.469,"high":53.487,"low":53.463,"close":53.487,"volume":1.4378000497817993},{"timestamp":1742365140000,"open":53.483,"high":53.49,"low":53.461,"close":53.463,"volume":1.3675999641418457},{"timestamp":1742365200000,"open":53.463,"high":53.481,"low":53.411,"close":53.422,"volume":2.1958000659942627},{"timestamp":1742365260000,"open":53.418,"high":53.439,"low":53.413,"close":53.433,"volume":2.0120999813079834},{"timestamp":1742365320000,"open":53.433,"high":53.495,"low":53.426,"close":53.481,"volume":1.8518999814987183},{"timestamp":1742365380000,"open":53.483,"high":53.488,"low":53.463,"close":53.471,"volume":1.7574000358581543},{"timestamp":1742365440000,"open":53.47,"high":53.474,"low":53.448,"close":53.458,"volume":1.733299970626831},{"timestamp":1742365500000,"open":53.457,"high":53.46,"low":53.436,"close":53.445,"volume":1.520400047302246},{"timestamp":1742365560000,"open":53.443,"high":53.46,"low":53.44,"close":53.458,"volume":1.1368000507354736},{"timestamp":1742365620000,"open":53.455,"high":53.466,"low":53.446,"close":53.446,"volume":1.1770000457763672},{"timestamp":1742365680000,"open":53.445,"high":53.446,"low":53.43,"close":53.439,"volume":1.2553000450134277},{"timestamp":1742365740000,"open":53.438,"high":53.476,"low":53.434,"close":53.47,"volume":1.1449999809265137},{"timestamp":1742365800000,"open":53.474,"high":53.475,"low":53.424,"close":53.446,"volume":2.0069000720977783},{"timestamp":1742365860000,"open":53.448,"high":53.448,"low":53.432,"close":53.435,"volume":1.1109999418258667},{"timestamp":1742365920000,"open":53.435,"high":53.449,"low":53.428,"close":53.446,"volume":1.4180999994277954},{"timestamp":1742365980000,"open":53.446,"high":53.456,"low":53.435,"close":53.453,"volume":1.5190999507904053},{"timestamp":1742366040000,"open":53.454,"high":53.464,"low":53.445,"close":53.457,"volume":1.6765999794006348},{"timestamp":1742366100000,"open":53.46,"high":53.481,"low":53.457,"close":53.48,"volume":1.979599952697754},{"timestamp":1742366160000,"open":53.48,"high":53.491,"low":53.477,"close":53.488,"volume":1.878600001335144},{"timestamp":1742366220000,"open":53.486,"high":53.486,"low":53.448,"close":53.45,"volume":1.6622999906539917},{"timestamp":1742366280000,"open":53.448,"high":53.458,"low":53.438,"close":53.458,"volume":1.781499981880188},{"timestamp":1742366340000,"open":53.458,"high":53.477,"low":53.457,"close":53.473,"volume":2.2548999786376953},{"timestamp":1742366400000,"open":53.474,"high":53.479,"low":53.457,"close":53.458,"volume":1.7913000583648682},{"timestamp":1742366460000,"open":53.458,"high":53.462,"low":53.443,"close":53.455,"volume":1.9263999462127686},{"timestamp":1742366520000,"open":53.459,"high":53.483,"low":53.456,"close":53.478,"volume":1.5592999458312988},{"timestamp":1742366580000,"open":53.478,"high":53.49,"low":53.473,"close":53.49,"volume":1.3141000270843506},{"timestamp":1742366640000,"open":53.488,"high":53.513,"low":53.488,"close":53.501,"volume":1.3931000232696533},{"timestamp":1742366700000,"open":53.502,"high":53.525,"low":53.499,"close":53.515,"volume":2.540800094604492},{"timestamp":1742366760000,"open":53.514,"high":53.514,"low":53.49,"close":53.5,"volume":2.121299982070923},{"timestamp":1742366820000,"open":53.502,"high":53.512,"low":53.478,"close":53.478,"volume":1.902899980545044},{"timestamp":1742366880000,"open":53.477,"high":53.481,"low":53.448,"close":53.469,"volume":1.6849000453948975},{"timestamp":1742366940000,"open":53.469,"high":53.471,"low":53.456,"close":53.456,"volume":2.072700023651123},{"timestamp":1742367000000,"open":53.457,"high":53.466,"low":53.454,"close":53.464,"volume":1.523900032043457},{"timestamp":1742367060000,"open":53.463,"high":53.488,"low":53.458,"close":53.485,"volume":1.5263999700546265},{"timestamp":1742367120000,"open":53.484,"high":53.485,"low":53.459,"close":53.466,"volume":1.8344999551773071},{"timestamp":1742367180000,"open":53.462,"high":53.482,"low":53.462,"close":53.475,"volume":1.4989999532699585},{"timestamp":1742367240000,"open":53.474,"high":53.494,"low":53.467,"close":53.488,"volume":1.5313999652862549},{"timestamp":1742367300000,"open":53.487,"high":53.488,"low":53.459,"close":53.463,"volume":1.7919000387191772},{"timestamp":1742367360000,"open":53.461,"high":53.476,"low":53.449,"close":53.474,"volume":1.4648000001907349},{"timestamp":1742367420000,"open":53.474,"high":53.493,"low":53.472,"close":53.478,"volume":2.5845000743865967},{"timestamp":1742367480000,"open":53.48,"high":53.49,"low":53.472,"close":53.481,"volume":2.308000087738037},{"timestamp":1742367540000,"open":53.478,"high":53.497,"low":53.472,"close":53.486,"volume":3.176800012588501},{"timestamp":1742367600000,"open":53.484,"high":53.509,"low":53.473,"close":53.506,"volume":3.0703999996185303},{"timestamp":1742367660000,"open":53.506,"high":53.528,"low":53.491,"close":53.516,"volume":2.6396000385284424},{"timestamp":1742367720000,"open":53.517,"high":53.517,"low":53.493,"close":53.496,"volume":2.86899995803833},{"timestamp":1742367780000,"open":53.495,"high":53.504,"low":53.473,"close":53.488,"volume":2.2016000747680664},{"timestamp":1742367840000,"open":53.485,"high":53.49,"low":53.462,"close":53.471,"volume":1.7066999673843384},{"timestamp":1742367900000,"open":53.474,"high":53.481,"low":53.464,"close":53.464,"volume":1.4783999919891357},{"timestamp":1742367960000,"open":53.461,"high":53.476,"low":53.447,"close":53.471,"volume":1.889799952507019},{"timestamp":1742368020000,"open":53.474,"high":53.488,"low":53.462,"close":53.47,"volume":1.6201000213623047},{"timestamp":1742368080000,"open":53.469,"high":53.481,"low":53.458,"close":53.48,"volume":2.246299982070923},{"timestamp":1742368140000,"open":53.478,"high":53.487,"low":53.473,"close":53.482,"volume":1.9997999668121338},{"timestamp":1742368200000,"open":53.483,"high":53.547,"low":53.472,"close":53.532,"volume":1.7978999614715576},{"timestamp":1742368260000,"open":53.529,"high":53.529,"low":53.502,"close":53.503,"volume":1.5473999977111816},{"timestamp":1742368320000,"open":53.504,"high":53.513,"low":53.491,"close":53.498,"volume":1.7171000242233276},{"timestamp":1742368380000,"open":53.499,"high":53.509,"low":53.473,"close":53.477,"volume":2.258500099182129},{"timestamp":1742368440000,"open":53.479,"high":53.481,"low":53.46,"close":53.473,"volume":2.0604000091552734},{"timestamp":1742368500000,"open":53.473,"high":53.49,"low":53.462,"close":53.463,"volume":2.0401999950408936},{"timestamp":1742368560000,"open":53.462,"high":53.501,"low":53.462,"close":53.498,"volume":1.555400013923645},{"timestamp":1742368620000,"open":53.499,"high":53.499,"low":53.481,"close":53.484,"volume":1.4947999715805054},{"timestamp":1742368680000,"open":53.482,"high":53.507,"low":53.482,"close":53.5,"volume":1.5190999507904053},{"timestamp":1742368740000,"open":53.502,"high":53.502,"low":53.47,"close":53.473,"volume":1.5351999998092651},{"timestamp":1742368800000,"open":53.474,"high":53.486,"low":53.464,"close":53.472,"volume":2.1816000938415527},{"timestamp":1742368860000,"open":53.475,"high":53.496,"low":53.468,"close":53.491,"volume":2.0039000511169434},{"timestamp":1742368920000,"open":53.495,"high":53.495,"low":53.459,"close":53.464,"volume":1.601199984550476},{"timestamp":1742368980000,"open":53.462,"high":53.491,"low":53.458,"close":53.486,"volume":1.4745999574661255},{"timestamp":1742369040000,"open":53.487,"high":53.496,"low":53.478,"close":53.496,"volume":1.1756999492645264},{"timestamp":1742369100000,"open":53.495,"high":53.534,"low":53.489,"close":53.528,"volume":1.8179999589920044},{"timestamp":1742369160000,"open":53.539,"high":53.551,"low":53.527,"close":53.545,"volume":1.7091000080108643},{"timestamp":1742369220000,"open":53.547,"high":53.557,"low":53.547,"close":53.556,"volume":0.7675999999046326},{"timestamp":1742369280000,"open":53.554,"high":53.571,"low":53.548,"close":53.548,"volume":1.7008999586105347},{"timestamp":1742369340000,"open":53.547,"high":53.561,"low":53.525,"close":53.53,"volume":1.3938000202178955},{"timestamp":1742369400000,"open":53.528,"high":53.549,"low":53.521,"close":53.522,"volume":2.40310001373291},{"timestamp":1742369460000,"open":53.532,"high":53.538,"low":53.513,"close":53.518,"volume":1.666200041770935},{"timestamp":1742369520000,"open":53.523,"high":53.565,"low":53.521,"close":53.557,"volume":1.9922000169754028},{"timestamp":1742369580000,"open":53.555,"high":53.561,"low":53.535,"close":53.555,"volume":1.454699993133545},{"timestamp":1742369640000,"open":53.555,"high":53.559,"low":53.509,"close":53.518,"volume":2.059000015258789},{"timestamp":1742369700000,"open":53.518,"high":53.531,"low":53.51,"close":53.523,"volume":1.770799994468689},{"timestamp":1742369760000,"open":53.525,"high":53.527,"low":53.504,"close":53.513,"volume":2.0178000926971436},{"timestamp":1742369820000,"open":53.511,"high":53.537,"low":53.508,"close":53.526,"volume":3.851900100708008},{"timestamp":1742369880000,"open":53.521,"high":53.546,"low":53.52,"close":53.525,"volume":2.8691000938415527},{"timestamp":1742369940000,"open":53.527,"high":53.531,"low":53.506,"close":53.514,"volume":2.5076000690460205},{"timestamp":1742370000000,"open":53.513,"high":53.537,"low":53.509,"close":53.536,"volume":2.074899911880493},{"timestamp":1742370060000,"open":53.536,"high":53.551,"low":53.525,"close":53.539,"volume":2.512700080871582},{"timestamp":1742370120000,"open":53.54,"high":53.56,"low":53.527,"close":53.558,"volume":1.6196000576019287},{"timestamp":1742370180000,"open":53.565,"high":53.572,"low":53.54,"close":53.562,"volume":2.3099000453948975},{"timestamp":1742370240000,"open":53.562,"high":53.562,"low":53.525,"close":53.542,"volume":1.7272000312805176},{"timestamp":1742370300000,"open":53.526,"high":53.533,"low":53.476,"close":53.482,"volume":3.108299970626831},{"timestamp":1742370360000,"open":53.485,"high":53.487,"low":53.468,"close":53.473,"volume":2.115999937057495},{"timestamp":1742370420000,"open":53.472,"high":53.499,"low":53.431,"close":53.482,"volume":2.4131999015808105},{"timestamp":1742370480000,"open":53.486,"high":53.498,"low":53.478,"close":53.485,"volume":3.4946000576019287},{"timestamp":1742370540000,"open":53.484,"high":53.491,"low":53.445,"close":53.448,"volume":3.11080002784729},{"timestamp":1742370600000,"open":53.449,"high":53.453,"low":53.415,"close":53.42,"volume":2.585599899291992},{"timestamp":1742370660000,"open":53.417,"high":53.426,"low":53.399,"close":53.426,"volume":2.0199999809265137},{"timestamp":1742370720000,"open":53.426,"high":53.463,"low":53.421,"close":53.461,"volume":2.3835999965667725},{"timestamp":1742370780000,"open":53.463,"high":53.466,"low":53.432,"close":53.446,"volume":2.464400053024292},{"timestamp":1742370840000,"open":53.447,"high":53.454,"low":53.436,"close":53.448,"volume":1.7372000217437744},{"timestamp":1742370900000,"open":53.449,"high":53.466,"low":53.443,"close":53.451,"volume":1.6928000450134277},{"timestamp":1742370960000,"open":53.453,"high":53.468,"low":53.446,"close":53.462,"volume":2.9117000102996826},{"timestamp":1742371020000,"open":53.457,"high":53.476,"low":53.454,"close":53.459,"volume":2.7808001041412354},{"timestamp":1742371080000,"open":53.457,"high":53.473,"low":53.415,"close":53.449,"volume":2.15310001373291},{"timestamp":1742371140000,"open":53.45,"high":53.45,"low":53.413,"close":53.418,"volume":2.15339994430542},{"timestamp":1742371200000,"open":53.43,"high":53.437,"low":53.39,"close":53.431,"volume":4.196499824523926},{"timestamp":1742371260000,"open":53.441,"high":53.458,"low":53.415,"close":53.418,"volume":2.696000099182129},{"timestamp":1742371320000,"open":53.415,"high":53.439,"low":53.39,"close":53.41,"volume":2.8008499145507812},{"timestamp":1742371380000,"open":53.405,"high":53.449,"low":53.401,"close":53.445,"volume":2.4161999225616455},{"timestamp":1742371440000,"open":53.446,"high":53.45,"low":53.391,"close":53.406,"volume":3.7660000324249268},{"timestamp":1742371500000,"open":53.412,"high":53.421,"low":53.381,"close":53.395,"volume":2.732599973678589},{"timestamp":1742371560000,"open":53.393,"high":53.414,"low":53.371,"close":53.372,"volume":1.9124499559402466},{"timestamp":1742371620000,"open":53.377,"high":53.394,"low":53.371,"close":53.376,"volume":1.3804999589920044},{"timestamp":1742371680000,"open":53.371,"high":53.383,"low":53.341,"close":53.365,"volume":1.6496000289916992},{"timestamp":1742371740000,"open":53.349,"high":53.367,"low":53.318,"close":53.324,"volume":1.9111000299453735},{"timestamp":1742371800000,"open":53.321,"high":53.329,"low":53.292,"close":53.301,"volume":1.4823999404907227},{"timestamp":1742371860000,"open":53.3,"high":53.357,"low":53.3,"close":53.343,"volume":1.9840999841690063},{"timestamp":1742371920000,"open":53.343,"high":53.351,"low":53.326,"close":53.346,"volume":2.585400104522705},{"timestamp":1742371980000,"open":53.346,"high":53.348,"low":53.324,"close":53.342,"volume":1.8378000259399414},{"timestamp":1742372040000,"open":53.341,"high":53.348,"low":53.325,"close":53.329,"volume":2.185800075531006},{"timestamp":1742372100000,"open":53.323,"high":53.339,"low":53.316,"close":53.327,"volume":2.055299997329712},{"timestamp":1742372160000,"open":53.327,"high":53.341,"low":53.317,"close":53.333,"volume":1.7066999673843384},{"timestamp":1742372220000,"open":53.335,"high":53.354,"low":53.32,"close":53.351,"volume":1.3286000490188599},{"timestamp":1742372280000,"open":53.342,"high":53.367,"low":53.335,"close":53.338,"volume":1.2899999618530273},{"timestamp":1742372340000,"open":53.344,"high":53.353,"low":53.329,"close":53.339,"volume":2.3208000659942627},{"timestamp":1742372400000,"open":53.327,"high":53.358,"low":53.325,"close":53.328,"volume":1.8894000053405762},{"timestamp":1742372460000,"open":53.329,"high":53.34,"low":53.325,"close":53.337,"volume":2.00819993019104},{"timestamp":1742372520000,"open":53.341,"high":53.352,"low":53.336,"close":53.339,"volume":2.4189999103546143},{"timestamp":1742372580000,"open":53.338,"high":53.397,"low":53.338,"close":53.383,"volume":2.511399984359741},{"timestamp":1742372640000,"open":53.381,"high":53.382,"low":53.355,"close":53.357,"volume":1.9974000453948975},{"timestamp":1742372700000,"open":53.357,"high":53.378,"low":53.354,"close":53.369,"volume":1.3287999629974365},{"timestamp":1742372760000,"open":53.367,"high":53.371,"low":53.358,"close":53.359,"volume":2.3512001037597656},{"timestamp":1742372820000,"open":53.36,"high":53.376,"low":53.355,"close":53.367,"volume":1.8032000064849854},{"timestamp":1742372880000,"open":53.366,"high":53.394,"low":53.358,"close":53.386,"volume":1.3316999673843384},{"timestamp":1742372940000,"open":53.382,"high":53.387,"low":53.333,"close":53.339,"volume":1.996500015258789},{"timestamp":1742373000000,"open":53.34,"high":53.35,"low":53.315,"close":53.324,"volume":1.2759000062942505},{"timestamp":1742373060000,"open":53.324,"high":53.34,"low":53.32,"close":53.333,"volume":0.5329999923706055},{"timestamp":1742373120000,"open":53.329,"high":53.341,"low":53.324,"close":53.329,"volume":0.6072999835014343},{"timestamp":1742373180000,"open":53.33,"high":53.338,"low":53.295,"close":53.295,"volume":0.7480999827384949},{"timestamp":1742373240000,"open":53.294,"high":53.317,"low":53.294,"close":53.309,"volume":1.1764999628067017},{"timestamp":1742373300000,"open":53.31,"high":53.326,"low":53.296,"close":53.303,"volume":0.8641999959945679},{"timestamp":1742373360000,"open":53.298,"high":53.303,"low":53.254,"close":53.262,"volume":1.041700005531311},{"timestamp":1742373420000,"open":53.263,"high":53.27,"low":53.244,"close":53.254,"volume":0.9952999949455261},{"timestamp":1742373480000,"open":53.255,"high":53.26,"low":53.163,"close":53.164,"volume":1.3336000442504883},{"timestamp":1742373540000,"open":53.166,"high":53.184,"low":53.145,"close":53.183,"volume":1.684000015258789},{"timestamp":1742373600000,"open":53.182,"high":53.204,"low":53.174,"close":53.174,"volume":1.2202999591827393},{"timestamp":1742373660000,"open":53.173,"high":53.177,"low":53.139,"close":53.143,"volume":2.15339994430542},{"timestamp":1742373720000,"open":53.143,"high":53.161,"low":53.137,"close":53.152,"volume":0.8127999901771545},{"timestamp":1742373780000,"open":53.151,"high":53.164,"low":53.119,"close":53.119,"volume":1.263200044631958},{"timestamp":1742373840000,"open":53.12,"high":53.167,"low":53.115,"close":53.164,"volume":0.9947999715805054},{"timestamp":1742373900000,"open":53.165,"high":53.186,"low":53.164,"close":53.174,"volume":1.035099983215332},{"timestamp":1742373960000,"open":53.174,"high":53.251,"low":53.172,"close":53.225,"volume":1.5687999725341797},{"timestamp":1742374020000,"open":53.226,"high":53.235,"low":53.206,"close":53.211,"volume":0.387800008058548},{"timestamp":1742374080000,"open":53.205,"high":53.224,"low":53.191,"close":53.195,"volume":0.8677999973297119},{"timestamp":1742374140000,"open":53.196,"high":53.212,"low":53.179,"close":53.198,"volume":0.9002000093460083},{"timestamp":1742374200000,"open":53.205,"high":53.214,"low":53.179,"close":53.212,"volume":1.0856000185012817},{"timestamp":1742374260000,"open":53.216,"high":53.223,"low":53.196,"close":53.209,"volume":1.0780999660491943},{"timestamp":1742374320000,"open":53.203,"high":53.241,"low":53.203,"close":53.225,"volume":0.8292999863624573},{"timestamp":1742374380000,"open":53.215,"high":53.244,"low":53.21,"close":53.24,"volume":0.7570000290870667},{"timestamp":1742374440000,"open":53.225,"high":53.253,"low":53.21,"close":53.223,"volume":1.7574000358581543},{"timestamp":1742374500000,"open":53.23,"high":53.271,"low":53.22,"close":53.269,"volume":1.8568999767303467},{"timestamp":1742374560000,"open":53.266,"high":53.276,"low":53.241,"close":53.251,"volume":1.2753000259399414},{"timestamp":1742374620000,"open":53.25,"high":53.26,"low":53.227,"close":53.255,"volume":1.6770999431610107},{"timestamp":1742374680000,"open":53.257,"high":53.269,"low":53.231,"close":53.25,"volume":2.0566999912261963},{"timestamp":1742374740000,"open":53.252,"high":53.261,"low":53.216,"close":53.218,"volume":3.3018999099731445},{"timestamp":1742374800000,"open":53.228,"high":53.263,"low":53.204,"close":53.244,"volume":3.49780011177063},{"timestamp":1742374860000,"open":53.262,"high":53.272,"low":53.237,"close":53.245,"volume":2.2880001068115234},{"timestamp":1742374920000,"open":53.247,"high":53.296,"low":53.243,"close":53.289,"volume":2.3794000148773193},{"timestamp":1742374980000,"open":53.29,"high":53.329,"low":53.274,"close":53.3,"volume":2.2590999603271484},{"timestamp":1742375040000,"open":53.311,"high":53.323,"low":53.254,"close":53.255,"volume":2.8315000534057617},{"timestamp":1742375100000,"open":53.255,"high":53.283,"low":53.238,"close":53.278,"volume":2.2843000888824463},{"timestamp":1742375160000,"open":53.27,"high":53.318,"low":53.27,"close":53.308,"volume":1.9204000234603882},{"timestamp":1742375220000,"open":53.309,"high":53.346,"low":53.3,"close":53.327,"volume":1.5125999450683594},{"timestamp":1742375280000,"open":53.327,"high":53.357,"low":53.319,"close":53.333,"volume":1.7348999977111816},{"timestamp":1742375340000,"open":53.33,"high":53.333,"low":53.275,"close":53.284,"volume":1.2116999626159668},{"timestamp":1742375400000,"open":53.282,"high":53.294,"low":53.245,"close":53.258,"volume":0.598800003528595},{"timestamp":1742375460000,"open":53.257,"high":53.285,"low":53.238,"close":53.24,"volume":1.1759999990463257},{"timestamp":1742375520000,"open":53.241,"high":53.243,"low":53.214,"close":53.222,"volume":1.423799991607666},{"timestamp":1742375580000,"open":53.223,"high":53.252,"low":53.22,"close":53.235,"volume":1.419600009918213},{"timestamp":1742375640000,"open":53.222,"high":53.23,"low":53.195,"close":53.195,"volume":1.2581000328063965},{"timestamp":1742375700000,"open":53.201,"high":53.212,"low":53.17,"close":53.174,"volume":0.751800000667572},{"timestamp":1742375760000,"open":53.177,"high":53.185,"low":53.123,"close":53.158,"volume":1.1055999994277954},{"timestamp":1742375820000,"open":53.157,"high":53.195,"low":53.14,"close":53.18,"volume":2.222599983215332},{"timestamp":1742375880000,"open":53.181,"high":53.186,"low":53.131,"close":53.163,"volume":1.5293999910354614},{"timestamp":1742375940000,"open":53.143,"high":53.229,"low":53.143,"close":53.227,"volume":2.2304999828338623},{"timestamp":1742376000000,"open":53.221,"high":53.25,"low":53.193,"close":53.248,"volume":2.251199960708618},{"timestamp":1742376060000,"open":53.248,"high":53.248,"low":53.193,"close":53.193,"volume":1.7855000495910645},{"timestamp":1742376120000,"open":53.194,"high":53.221,"low":53.187,"close":53.217,"volume":1.0163999795913696},{"timestamp":1742376180000,"open":53.217,"high":53.231,"low":53.191,"close":53.205,"volume":1.4637000560760498},{"timestamp":1742376240000,"open":53.2,"high":53.241,"low":53.199,"close":53.232,"volume":1.8004000186920166},{"timestamp":1742376300000,"open":53.234,"high":53.247,"low":53.205,"close":53.228,"volume":5.254000186920166},{"timestamp":1742376360000,"open":53.223,"high":53.245,"low":53.211,"close":53.213,"volume":3.927000045776367},{"timestamp":1742376420000,"open":53.221,"high":53.223,"low":53.184,"close":53.188,"volume":3.156100034713745},{"timestamp":1742376480000,"open":53.187,"high":53.202,"low":53.172,"close":53.172,"volume":1.3468999862670898},{"timestamp":1742376540000,"open":53.174,"high":53.184,"low":53.149,"close":53.163,"volume":0.8482000231742859},{"timestamp":1742376600000,"open":53.165,"high":53.173,"low":53.134,"close":53.154,"volume":1.1008000373840332},{"timestamp":1742376660000,"open":53.145,"high":53.145,"low":53.101,"close":53.101,"volume":1.4704999923706055},{"timestamp":1742376720000,"open":53.102,"high":53.109,"low":53.063,"close":53.084,"volume":2.09689998626709},{"timestamp":1742376780000,"open":53.083,"high":53.084,"low":53.061,"close":53.07,"volume":1.7388999462127686},{"timestamp":1742376840000,"open":53.071,"high":53.074,"low":53.056,"close":53.06,"volume":0.48980000615119934},{"timestamp":1742376900000,"open":53.054,"high":53.057,"low":53.023,"close":53.041,"volume":0.6965000033378601},{"timestamp":1742376960000,"open":53.04,"high":53.097,"low":53.04,"close":53.097,"volume":0.7703999876976013},{"timestamp":1742377020000,"open":53.097,"high":53.115,"low":53.083,"close":53.083,"volume":0.5342000126838684},{"timestamp":1742377080000,"open":53.109,"high":53.121,"low":53.086,"close":53.121,"volume":0.9042999744415283},{"timestamp":1742377140000,"open":53.122,"high":53.149,"low":53.122,"close":53.139,"volume":0.605400025844574},{"timestamp":1742377200000,"open":53.14,"high":53.154,"low":53.14,"close":53.146,"volume":1.1201000213623047},{"timestamp":1742377260000,"open":53.152,"high":53.155,"low":53.132,"close":53.135,"volume":1.1094000339508057},{"timestamp":1742377320000,"open":53.136,"high":53.162,"low":53.136,"close":53.146,"volume":0.8209999799728394},{"timestamp":1742377380000,"open":53.149,"high":53.173,"low":53.144,"close":53.152,"volume":1.1813000440597534},{"timestamp":1742377440000,"open":53.147,"high":53.183,"low":53.145,"close":53.165,"volume":0.6848999857902527},{"timestamp":1742377500000,"open":53.152,"high":53.171,"low":53.141,"close":53.141,"volume":0.9857000112533569},{"timestamp":1742377560000,"open":53.16,"high":53.172,"low":53.129,"close":53.164,"volume":0.7250000238418579},{"timestamp":1742377620000,"open":53.147,"high":53.182,"low":53.147,"close":53.181,"volume":0.21140000224113464},{"timestamp":1742377680000,"open":53.173,"high":53.174,"low":53.139,"close":53.173,"volume":1.5776000022888184},{"timestamp":1742377740000,"open":53.172,"high":53.188,"low":53.15,"close":53.17,"volume":1.8157999515533447},{"timestamp":1742377800000,"open":53.169,"high":53.176,"low":53.157,"close":53.161,"volume":0.7143999934196472},{"timestamp":1742377860000,"open":53.168,"high":53.171,"low":53.146,"close":53.164,"volume":2.56469988822937},{"timestamp":1742377920000,"open":53.172,"high":53.189,"low":53.15,"close":53.187,"volume":1.1994999647140503},{"timestamp":1742377980000,"open":53.186,"high":53.189,"low":53.161,"close":53.189,"volume":1.0379999876022339},{"timestamp":1742378040000,"open":53.189,"high":53.191,"low":53.16,"close":53.166,"volume":1.0693999528884888},{"timestamp":1742378100000,"open":53.168,"high":53.19,"low":53.161,"close":53.184,"volume":1.649399995803833},{"timestamp":1742378160000,"open":53.185,"high":53.185,"low":53.157,"close":53.166,"volume":1.3509000539779663},{"timestamp":1742378220000,"open":53.163,"high":53.203,"low":53.163,"close":53.203,"volume":0.4722999930381775},{"timestamp":1742378280000,"open":53.203,"high":53.213,"low":53.188,"close":53.209,"volume":0.23489999771118164},{"timestamp":1742378340000,"open":53.202,"high":53.205,"low":53.188,"close":53.189,"volume":0.7142000198364258},{"timestamp":1742378400000,"open":53.189,"high":53.199,"low":53.178,"close":53.187,"volume":0.46380001306533813},{"timestamp":1742378460000,"open":53.184,"high":53.208,"low":53.184,"close":53.196,"volume":0.4814000129699707},{"timestamp":1742378520000,"open":53.197,"high":53.197,"low":53.173,"close":53.18,"volume":0.7390999794006348},{"timestamp":1742378580000,"open":53.182,"high":53.193,"low":53.173,"close":53.181,"volume":0.7332000136375427},{"timestamp":1742378640000,"open":53.173,"high":53.192,"low":53.168,"close":53.189,"volume":0.54339998960495},{"timestamp":1742378700000,"open":53.185,"high":53.216,"low":53.176,"close":53.193,"volume":0.7832000255584717},{"timestamp":1742378760000,"open":53.193,"high":53.216,"low":53.188,"close":53.207,"volume":0.8385999798774719},{"timestamp":1742378820000,"open":53.209,"high":53.215,"low":53.204,"close":53.205,"volume":0.5008999705314636},{"timestamp":1742378880000,"open":53.207,"high":53.223,"low":53.204,"close":53.223,"volume":0.26649999618530273},{"timestamp":1742378940000,"open":53.224,"high":53.227,"low":53.202,"close":53.204,"volume":0.6097000241279602},{"timestamp":1742379000000,"open":53.198,"high":53.219,"low":53.197,"close":53.21,"volume":0.3652999997138977},{"timestamp":1742379060000,"open":53.217,"high":53.225,"low":53.197,"close":53.2,"volume":0.5831999778747559},{"timestamp":1742379120000,"open":53.2,"high":53.207,"low":53.174,"close":53.177,"volume":0.8205000162124634},{"timestamp":1742379180000,"open":53.178,"high":53.212,"low":53.178,"close":53.212,"volume":0.7240999937057495},{"timestamp":1742379240000,"open":53.212,"high":53.229,"low":53.202,"close":53.217,"volume":0.6966000199317932},{"timestamp":1742379300000,"open":53.218,"high":53.224,"low":53.213,"close":53.224,"volume":0.6322000026702881},{"timestamp":1742379360000,"open":53.229,"high":53.283,"low":53.221,"close":53.276,"volume":0.5024999976158142},{"timestamp":1742379420000,"open":53.275,"high":53.293,"low":53.271,"close":53.292,"volume":0.612500011920929},{"timestamp":1742379480000,"open":53.292,"high":53.294,"low":53.271,"close":53.29,"volume":1.5300999879837036},{"timestamp":1742379540000,"open":53.304,"high":53.311,"low":53.287,"close":53.288,"volume":1.4206000566482544},{"timestamp":1742379600000,"open":53.309,"high":53.309,"low":53.271,"close":53.302,"volume":1.2060999870300293},{"timestamp":1742379660000,"open":53.283,"high":53.3,"low":53.27,"close":53.284,"volume":0.8593000173568726},{"timestamp":1742379720000,"open":53.284,"high":53.294,"low":53.27,"close":53.294,"volume":0.9146999716758728},{"timestamp":1742379780000,"open":53.286,"high":53.293,"low":53.269,"close":53.293,"volume":1.0049999952316284},{"timestamp":1742379840000,"open":53.285,"high":53.299,"low":53.276,"close":53.277,"volume":1.0342999696731567},{"timestamp":1742379900000,"open":53.28,"high":53.309,"low":53.279,"close":53.309,"volume":0.6287000179290771},{"timestamp":1742379960000,"open":53.3,"high":53.316,"low":53.284,"close":53.288,"volume":0.6714000105857849},{"timestamp":1742380020000,"open":53.286,"high":53.306,"low":53.285,"close":53.306,"volume":0.6711999773979187},{"timestamp":1742380080000,"open":53.312,"high":53.33,"low":53.295,"close":53.319,"volume":0.8116000294685364},{"timestamp":1742380140000,"open":53.318,"high":53.331,"low":53.318,"close":53.331,"volume":0.4219000041484833},{"timestamp":1742380200000,"open":53.315,"high":53.346,"low":53.306,"close":53.307,"volume":2.020699977874756},{"timestamp":1742380260000,"open":53.335,"high":53.353,"low":53.318,"close":53.35,"volume":1.385699987411499},{"timestamp":1742380320000,"open":53.35,"high":53.406,"low":53.346,"close":53.385,"volume":1.8595999479293823},{"timestamp":1742380380000,"open":53.384,"high":53.398,"low":53.37,"close":53.374,"volume":1.0077999830245972},{"timestamp":1742380440000,"open":53.369,"high":53.399,"low":53.359,"close":53.36,"volume":1.552899956703186},{"timestamp":1742380500000,"open":53.365,"high":53.396,"low":53.357,"close":53.362,"volume":1.1585999727249146},{"timestamp":1742380560000,"open":53.354,"high":53.372,"low":53.354,"close":53.366,"volume":0.5730000138282776},{"timestamp":1742380620000,"open":53.355,"high":53.37,"low":53.35,"close":53.358,"volume":0.9061999917030334},{"timestamp":1742380680000,"open":53.357,"high":53.373,"low":53.351,"close":53.358,"volume":1.732699990272522},{"timestamp":1742380740000,"open":53.363,"high":53.383,"low":53.353,"close":53.376,"volume":1.3907999992370605},{"timestamp":1742380800000,"open":53.377,"high":53.391,"low":53.36,"close":53.373,"volume":0.5001000165939331},{"timestamp":1742380860000,"open":53.366,"high":53.381,"low":53.343,"close":53.368,"volume":0.9391000270843506},{"timestamp":1742380920000,"open":53.367,"high":53.391,"low":53.353,"close":53.381,"volume":0.550599992275238},{"timestamp":1742380980000,"open":53.367,"high":53.381,"low":53.358,"close":53.359,"volume":1.336300015449524},{"timestamp":1742381040000,"open":53.38,"high":53.4,"low":53.361,"close":53.393,"volume":1.1240999698638916},{"timestamp":1742381100000,"open":53.391,"high":53.392,"low":53.362,"close":53.378,"volume":1.2473000288009644},{"timestamp":1742381160000,"open":53.366,"high":53.37,"low":53.352,"close":53.36,"volume":0.9567000269889832},{"timestamp":1742381220000,"open":53.362,"high":53.378,"low":53.359,"close":53.378,"volume":1.0302000045776367},{"timestamp":1742381280000,"open":53.37,"high":53.394,"low":53.369,"close":53.389,"volume":1.3041000366210938},{"timestamp":1742381340000,"open":53.389,"high":53.416,"low":53.373,"close":53.41,"volume":0.9824000000953674},{"timestamp":1742381400000,"open":53.385,"high":53.427,"low":53.382,"close":53.427,"volume":1.0116000175476074},{"timestamp":1742381460000,"open":53.427,"high":53.433,"low":53.397,"close":53.415,"volume":0.48660001158714294},{"timestamp":1742381520000,"open":53.413,"high":53.422,"low":53.38,"close":53.413,"volume":0.8112999796867371},{"timestamp":1742381580000,"open":53.405,"high":53.406,"low":53.369,"close":53.377,"volume":1.3095999956130981},{"timestamp":1742381640000,"open":53.376,"high":53.383,"low":53.366,"close":53.368,"volume":0.9884999990463257},{"timestamp":1742381700000,"open":53.37,"high":53.377,"low":53.338,"close":53.34,"volume":1.3116999864578247},{"timestamp":1742381760000,"open":53.347,"high":53.356,"low":53.342,"close":53.349,"volume":0.6901999711990356},{"timestamp":1742381820000,"open":53.349,"high":53.377,"low":53.349,"close":53.372,"volume":0.3937000036239624},{"timestamp":1742381880000,"open":53.345,"high":53.384,"low":53.343,"close":53.363,"volume":0.5774000287055969},{"timestamp":1742381940000,"open":53.389,"high":53.392,"low":53.36,"close":53.368,"volume":0.5719000101089478},{"timestamp":1742382000000,"open":53.372,"high":53.379,"low":53.352,"close":53.376,"volume":1.059499979019165},{"timestamp":1742382060000,"open":53.361,"high":53.361,"low":53.344,"close":53.361,"volume":0.3221000134944916},{"timestamp":1742382120000,"open":53.357,"high":53.387,"low":53.357,"close":53.385,"volume":0.5454000234603882},{"timestamp":1742382180000,"open":53.385,"high":53.385,"low":53.362,"close":53.374,"volume":0.2784000039100647},{"timestamp":1742382240000,"open":53.375,"high":53.388,"low":53.362,"close":53.388,"volume":0.49050000309944153},{"timestamp":1742382300000,"open":53.388,"high":53.393,"low":53.377,"close":53.393,"volume":0.3993000090122223},{"timestamp":1742382360000,"open":53.394,"high":53.396,"low":53.366,"close":53.366,"volume":0.3253999948501587},{"timestamp":1742382420000,"open":53.367,"high":53.377,"low":53.355,"close":53.373,"volume":1.1334999799728394},{"timestamp":1742382480000,"open":53.372,"high":53.387,"low":53.37,"close":53.373,"volume":1.0181000232696533},{"timestamp":1742382540000,"open":53.372,"high":53.38,"low":53.367,"close":53.368,"volume":0.3750999867916107},{"timestamp":1742382600000,"open":53.37,"high":53.375,"low":53.363,"close":53.375,"volume":0.5048999786376953},{"timestamp":1742382660000,"open":53.376,"high":53.39,"low":53.374,"close":53.39,"volume":0.413100004196167},{"timestamp":1742382720000,"open":53.389,"high":53.41,"low":53.387,"close":53.41,"volume":0.37529999017715454},{"timestamp":1742382780000,"open":53.414,"high":53.43,"low":53.41,"close":53.427,"volume":0.649399995803833},{"timestamp":1742382840000,"open":53.428,"high":53.445,"low":53.427,"close":53.437,"volume":0.8443999886512756},{"timestamp":1742382900000,"open":53.435,"high":53.451,"low":53.431,"close":53.444,"volume":0.429500013589859},{"timestamp":1742382960000,"open":53.443,"high":53.447,"low":53.428,"close":53.447,"volume":1.0521999597549438},{"timestamp":1742383020000,"open":53.446,"high":53.462,"low":53.443,"close":53.461,"volume":0.4706999957561493},{"timestamp":1742383080000,"open":53.464,"high":53.479,"low":53.46,"close":53.479,"volume":0.31949999928474426},{"timestamp":1742383140000,"open":53.481,"high":53.501,"low":53.477,"close":53.495,"volume":0.6686999797821045},{"timestamp":1742383200000,"open":53.494,"high":53.507,"low":53.485,"close":53.487,"volume":0.9614999890327454},{"timestamp":1742383260000,"open":53.486,"high":53.486,"low":53.466,"close":53.467,"volume":0.6876000165939331},{"timestamp":1742383320000,"open":53.469,"high":53.472,"low":53.461,"close":53.465,"volume":0.29510000348091125},{"timestamp":1742383380000,"open":53.462,"high":53.5,"low":53.458,"close":53.487,"volume":0.6280999779701233},{"timestamp":1742383440000,"open":53.485,"high":53.495,"low":53.476,"close":53.485,"volume":0.621999979019165},{"timestamp":1742383500000,"open":53.485,"high":53.486,"low":53.474,"close":53.474,"volume":0.692300021648407},{"timestamp":1742383560000,"open":53.476,"high":53.481,"low":53.471,"close":53.478,"volume":0.5103999972343445},{"timestamp":1742383620000,"open":53.48,"high":53.485,"low":53.47,"close":53.47,"volume":0.46889999508857727},{"timestamp":1742383680000,"open":53.477,"high":53.485,"low":53.472,"close":53.485,"volume":0.46230000257492065},{"timestamp":1742383740000,"open":53.483,"high":53.492,"low":53.482,"close":53.491,"volume":0.3531000018119812},{"timestamp":1742383800000,"open":53.49,"high":53.494,"low":53.466,"close":53.47,"volume":0.8420000076293945},{"timestamp":1742383860000,"open":53.469,"high":53.471,"low":53.447,"close":53.45,"volume":0.5206999778747559},{"timestamp":1742383920000,"open":53.453,"high":53.455,"low":53.443,"close":53.45,"volume":0.7052000164985657},{"timestamp":1742383980000,"open":53.451,"high":53.474,"low":53.451,"close":53.462,"volume":0.7961999773979187},{"timestamp":1742384040000,"open":53.462,"high":53.464,"low":53.456,"close":53.461,"volume":0.424699991941452},{"timestamp":1742384100000,"open":53.461,"high":53.462,"low":53.443,"close":53.449,"volume":0.641700029373169},{"timestamp":1742384160000,"open":53.447,"high":53.455,"low":53.443,"close":53.454,"volume":0.6621999740600586},{"timestamp":1742384220000,"open":53.454,"high":53.475,"low":53.453,"close":53.472,"volume":0.6873999834060669},{"timestamp":1742384280000,"open":53.467,"high":53.47,"low":53.457,"close":53.47,"volume":0.769599974155426},{"timestamp":1742384340000,"open":53.47,"high":53.489,"low":53.47,"close":53.488,"volume":0.4927999973297119},{"timestamp":1742384400000,"open":53.488,"high":53.521,"low":53.488,"close":53.506,"volume":0.27250000834465027},{"timestamp":1742384460000,"open":53.476,"high":53.508,"low":53.471,"close":53.508,"volume":1.1742000579833984},{"timestamp":1742384520000,"open":53.506,"high":53.517,"low":53.482,"close":53.496,"volume":1.086400032043457},{"timestamp":1742384580000,"open":53.494,"high":53.515,"low":53.476,"close":53.476,"volume":1},{"timestamp":1742384640000,"open":53.485,"high":53.49,"low":53.469,"close":53.474,"volume":1.4696999788284302},{"timestamp":1742384700000,"open":53.478,"high":53.49,"low":53.457,"close":53.474,"volume":1.1160000562667847},{"timestamp":1742384760000,"open":53.475,"high":53.487,"low":53.455,"close":53.486,"volume":0.7768999934196472},{"timestamp":1742384820000,"open":53.485,"high":53.496,"low":53.476,"close":53.494,"volume":1.055299997329712},{"timestamp":1742384880000,"open":53.496,"high":53.496,"low":53.463,"close":53.479,"volume":0.8762999773025513},{"timestamp":1742384940000,"open":53.476,"high":53.497,"low":53.473,"close":53.489,"volume":0.5382999777793884},{"timestamp":1742385000000,"open":53.488,"high":53.493,"low":53.455,"close":53.459,"volume":1.3698999881744385},{"timestamp":1742385060000,"open":53.451,"high":53.467,"low":53.441,"close":53.444,"volume":0.4936999976634979},{"timestamp":1742385120000,"open":53.436,"high":53.449,"low":53.433,"close":53.436,"volume":1.2034000158309937},{"timestamp":1742385180000,"open":53.434,"high":53.453,"low":53.434,"close":53.437,"volume":1.1895999908447266},{"timestamp":1742385240000,"open":53.438,"high":53.462,"low":53.438,"close":53.446,"volume":0.7106000185012817},{"timestamp":1742385300000,"open":53.445,"high":53.464,"low":53.443,"close":53.457,"volume":0.6777999997138977},{"timestamp":1742385360000,"open":53.454,"high":53.506,"low":53.453,"close":53.505,"volume":1.4881999492645264},{"timestamp":1742385420000,"open":53.502,"high":53.504,"low":53.474,"close":53.478,"volume":0.9782999753952026},{"timestamp":1742385480000,"open":53.476,"high":53.518,"low":53.476,"close":53.507,"volume":1.7050000429153442},{"timestamp":1742385540000,"open":53.507,"high":53.522,"low":53.49,"close":53.521,"volume":1.065500020980835},{"timestamp":1742385600000,"open":53.531,"high":53.533,"low":53.495,"close":53.495,"volume":1.597599983215332},{"timestamp":1742385660000,"open":53.501,"high":53.538,"low":53.501,"close":53.528,"volume":1.4253000020980835},{"timestamp":1742385720000,"open":53.523,"high":53.53,"low":53.495,"close":53.503,"volume":1.5351999998092651},{"timestamp":1742385780000,"open":53.503,"high":53.513,"low":53.491,"close":53.508,"volume":0.8888000249862671},{"timestamp":1742385840000,"open":53.509,"high":53.516,"low":53.501,"close":53.513,"volume":0.5292999744415283},{"timestamp":1742385900000,"open":53.512,"high":53.514,"low":53.493,"close":53.493,"volume":1.0706000328063965},{"timestamp":1742385960000,"open":53.493,"high":53.508,"low":53.493,"close":53.501,"volume":1.1080000400543213},{"timestamp":1742386020000,"open":53.503,"high":53.528,"low":53.492,"close":53.496,"volume":0.5608999729156494},{"timestamp":1742386080000,"open":53.495,"high":53.504,"low":53.483,"close":53.504,"volume":0.8959000110626221},{"timestamp":1742386140000,"open":53.508,"high":53.522,"low":53.498,"close":53.518,"volume":0.9453999996185303},{"timestamp":1742386200000,"open":53.516,"high":53.525,"low":53.508,"close":53.509,"volume":0.9266999959945679},{"timestamp":1742386260000,"open":53.512,"high":53.525,"low":53.507,"close":53.513,"volume":0.989799976348877},{"timestamp":1742386320000,"open":53.512,"high":53.523,"low":53.494,"close":53.504,"volume":1.06659996509552},{"timestamp":1742386380000,"open":53.52,"high":53.53,"low":53.516,"close":53.527,"volume":1.0961999893188477},{"timestamp":1742386440000,"open":53.525,"high":53.527,"low":53.503,"close":53.507,"volume":0.7408000230789185},{"timestamp":1742386500000,"open":53.507,"high":53.507,"low":53.465,"close":53.482,"volume":0.7026000022888184},{"timestamp":1742386560000,"open":53.482,"high":53.49,"low":53.482,"close":53.485,"volume":0.11060000211000443},{"timestamp":1742386620000,"open":53.488,"high":53.495,"low":53.486,"close":53.493,"volume":0.19679999351501465},{"timestamp":1742386680000,"open":53.495,"high":53.496,"low":53.482,"close":53.495,"volume":0.6050999760627747},{"timestamp":1742386740000,"open":53.494,"high":53.494,"low":53.468,"close":53.469,"volume":0.8622999787330627},{"timestamp":1742386800000,"open":53.467,"high":53.481,"low":53.418,"close":53.424,"volume":1.531499981880188},{"timestamp":1742386860000,"open":53.424,"high":53.424,"low":53.378,"close":53.417,"volume":0.881600022315979},{"timestamp":1742386920000,"open":53.422,"high":53.422,"low":53.389,"close":53.389,"volume":0.4219000041484833},{"timestamp":1742386980000,"open":53.39,"high":53.397,"low":53.372,"close":53.396,"volume":0.6656000018119812},{"timestamp":1742387040000,"open":53.398,"high":53.401,"low":53.377,"close":53.387,"volume":0.7160999774932861},{"timestamp":1742387100000,"open":53.385,"high":53.43,"low":53.383,"close":53.401,"volume":0.7332000136375427},{"timestamp":1742387160000,"open":53.4,"high":53.422,"low":53.4,"close":53.417,"volume":0.8073999881744385},{"timestamp":1742387220000,"open":53.416,"high":53.417,"low":53.383,"close":53.393,"volume":0.7297000288963318},{"timestamp":1742387280000,"open":53.395,"high":53.395,"low":53.357,"close":53.357,"volume":0.8651000261306763},{"timestamp":1742387340000,"open":53.36,"high":53.363,"low":53.345,"close":53.351,"volume":0.6632000207901001},{"timestamp":1742387400000,"open":53.351,"high":53.41,"low":53.314,"close":53.326,"volume":1.4709999561309814},{"timestamp":1742387460000,"open":53.328,"high":53.334,"low":53.301,"close":53.306,"volume":0.8264999985694885},{"timestamp":1742387520000,"open":53.31,"high":53.33,"low":53.289,"close":53.3,"volume":0.6110000014305115},{"timestamp":1742387580000,"open":53.306,"high":53.32,"low":53.241,"close":53.272,"volume":1.5698000192642212},{"timestamp":1742387640000,"open":53.266,"high":53.341,"low":53.257,"close":53.341,"volume":0.7552000284194946},{"timestamp":1742387700000,"open":53.34,"high":53.355,"low":53.298,"close":53.338,"volume":1.0836000442504883},{"timestamp":1742387760000,"open":53.335,"high":53.345,"low":53.319,"close":53.333,"volume":0.9510999917984009},{"timestamp":1742387820000,"open":53.334,"high":53.361,"low":53.331,"close":53.344,"volume":0.92330002784729},{"timestamp":1742387880000,"open":53.342,"high":53.354,"low":53.32,"close":53.343,"volume":0.9204000234603882},{"timestamp":1742387940000,"open":53.342,"high":53.343,"low":53.324,"close":53.339,"volume":0.609000027179718},{"timestamp":1742388000000,"open":53.339,"high":53.342,"low":53.299,"close":53.312,"volume":0.8166999816894531},{"timestamp":1742388060000,"open":53.296,"high":53.319,"low":53.294,"close":53.301,"volume":0.7670000195503235},{"timestamp":1742388120000,"open":53.302,"high":53.302,"low":53.264,"close":53.264,"volume":0.9797000288963318},{"timestamp":1742388180000,"open":53.266,"high":53.274,"low":53.248,"close":53.254,"volume":0.7854999899864197},{"timestamp":1742388240000,"open":53.255,"high":53.281,"low":53.241,"close":53.281,"volume":1.6375999450683594},{"timestamp":1742388300000,"open":53.266,"high":53.318,"low":53.259,"close":53.315,"volume":1.4140000343322754},{"timestamp":1742388360000,"open":53.308,"high":53.353,"low":53.308,"close":53.351,"volume":1.7372000217437744},{"timestamp":1742388420000,"open":53.35,"high":53.375,"low":53.343,"close":53.371,"volume":1.4745999574661255},{"timestamp":1742388480000,"open":53.373,"high":53.38,"low":53.338,"close":53.35,"volume":1.1311999559402466},{"timestamp":1742388540000,"open":53.355,"high":53.375,"low":53.342,"close":53.353,"volume":1.3588000535964966},{"timestamp":1742388600000,"open":53.353,"high":53.353,"low":53.288,"close":53.308,"volume":1.871999979019165},{"timestamp":1742388660000,"open":53.309,"high":53.315,"low":53.276,"close":53.288,"volume":1.8924000263214111},{"timestamp":1742388720000,"open":53.288,"high":53.31,"low":53.284,"close":53.288,"volume":2.6942999362945557},{"timestamp":1742388780000,"open":53.298,"high":53.316,"low":53.281,"close":53.288,"volume":2.4370999336242676},{"timestamp":1742388840000,"open":53.286,"high":53.297,"low":53.233,"close":53.247,"volume":1.333899974822998},{"timestamp":1742388900000,"open":53.246,"high":53.258,"low":53.231,"close":53.255,"volume":1.1124000549316406},{"timestamp":1742388960000,"open":53.247,"high":53.27,"low":53.224,"close":53.263,"volume":1.2884000539779663},{"timestamp":1742389020000,"open":53.26,"high":53.28,"low":53.246,"close":53.252,"volume":1.590000033378601},{"timestamp":1742389080000,"open":53.256,"high":53.278,"low":53.242,"close":53.251,"volume":0.9161999821662903},{"timestamp":1742389140000,"open":53.291,"high":53.302,"low":53.265,"close":53.278,"volume":1.4916000366210938},{"timestamp":1742389200000,"open":53.279,"high":53.298,"low":53.226,"close":53.278,"volume":3.1084001064300537},{"timestamp":1742389260000,"open":53.279,"high":53.314,"low":53.261,"close":53.314,"volume":2.4309000968933105},{"timestamp":1742389320000,"open":53.324,"high":53.33,"low":53.294,"close":53.298,"volume":1.8910000324249268},{"timestamp":1742389380000,"open":53.295,"high":53.36,"low":53.295,"close":53.348,"volume":2.07669997215271},{"timestamp":1742389440000,"open":53.349,"high":53.38,"low":53.338,"close":53.38,"volume":2.234299898147583},{"timestamp":1742389500000,"open":53.377,"high":53.419,"low":53.363,"close":53.401,"volume":1.8463000059127808},{"timestamp":1742389560000,"open":53.401,"high":53.435,"low":53.399,"close":53.432,"volume":1.5118000507354736},{"timestamp":1742389620000,"open":53.428,"high":53.431,"low":53.385,"close":53.395,"volume":1.792799949645996},{"timestamp":1742389680000,"open":53.391,"high":53.417,"low":53.371,"close":53.404,"volume":2.0123000144958496},{"timestamp":1742389740000,"open":53.401,"high":53.405,"low":53.355,"close":53.405,"volume":1.9917999505996704},{"timestamp":1742389800000,"open":53.407,"high":53.407,"low":53.37,"close":53.372,"volume":1.9581999778747559},{"timestamp":1742389860000,"open":53.369,"high":53.393,"low":53.348,"close":53.348,"volume":1.6979000568389893},{"timestamp":1742389920000,"open":53.354,"high":53.383,"low":53.339,"close":53.353,"volume":1.4412000179290771},{"timestamp":1742389980000,"open":53.36,"high":53.384,"low":53.35,"close":53.353,"volume":1.194100022315979},{"timestamp":1742390040000,"open":53.354,"high":53.357,"low":53.298,"close":53.302,"volume":1.9057999849319458},{"timestamp":1742390100000,"open":53.301,"high":53.318,"low":53.209,"close":53.287,"volume":2.53410005569458},{"timestamp":1742390160000,"open":53.292,"high":53.346,"low":53.29,"close":53.329,"volume":2.8231000900268555},{"timestamp":1742390220000,"open":53.324,"high":53.354,"low":53.317,"close":53.322,"volume":1.9637999534606934},{"timestamp":1742390280000,"open":53.324,"high":53.33,"low":53.297,"close":53.324,"volume":1.9221999645233154},{"timestamp":1742390340000,"open":53.321,"high":53.365,"low":53.321,"close":53.365,"volume":2.080399990081787},{"timestamp":1742390400000,"open":53.36,"high":53.402,"low":53.346,"close":53.357,"volume":2.6066999435424805},{"timestamp":1742390460000,"open":53.353,"high":53.368,"low":53.307,"close":53.312,"volume":2.472599983215332},{"timestamp":1742390520000,"open":53.319,"high":53.329,"low":53.297,"close":53.32,"volume":2.581700086593628},{"timestamp":1742390580000,"open":53.323,"high":53.329,"low":53.28,"close":53.287,"volume":2.05649995803833},{"timestamp":1742390640000,"open":53.279,"high":53.297,"low":53.242,"close":53.258,"volume":2.5334999561309814},{"timestamp":1742390700000,"open":53.247,"high":53.267,"low":53.242,"close":53.259,"volume":2.0376999378204346},{"timestamp":1742390760000,"open":53.239,"high":53.256,"low":53.226,"close":53.239,"volume":2.05049991607666},{"timestamp":1742390820000,"open":53.242,"high":53.268,"low":53.227,"close":53.263,"volume":2.1308000087738037},{"timestamp":1742390880000,"open":53.26,"high":53.267,"low":53.244,"close":53.257,"volume":1.6086000204086304},{"timestamp":1742390940000,"open":53.249,"high":53.276,"low":53.24,"close":53.253,"volume":2.0838499069213867},{"timestamp":1742391000000,"open":53.249,"high":53.282,"low":53.229,"close":53.257,"volume":2.986799955368042},{"timestamp":1742391060000,"open":53.263,"high":53.274,"low":53.174,"close":53.221,"volume":3.2929999828338623},{"timestamp":1742391120000,"open":53.223,"high":53.223,"low":53.155,"close":53.193,"volume":3.752700090408325},{"timestamp":1742391180000,"open":53.183,"high":53.184,"low":53.032,"close":53.064,"volume":3.169600009918213},{"timestamp":1742391240000,"open":53.062,"high":53.132,"low":53.036,"close":53.069,"volume":3.6461000442504883},{"timestamp":1742391300000,"open":53.07,"high":53.141,"low":53.059,"close":53.141,"volume":3.8020999431610107},{"timestamp":1742391360000,"open":53.128,"high":53.128,"low":53.017,"close":53.029,"volume":4.02370023727417},{"timestamp":1742391420000,"open":53.019,"high":53.081,"low":52.974,"close":53.003,"volume":3.566200017929077},{"timestamp":1742391480000,"open":53.007,"high":53.056,"low":52.991,"close":53,"volume":3.5541999340057373},{"timestamp":1742391540000,"open":52.993,"high":53.075,"low":52.985,"close":53.075,"volume":2.8487000465393066},{"timestamp":1742391600000,"open":53.084,"high":53.154,"low":53.06,"close":53.096,"volume":3.8733999729156494},{"timestamp":1742391660000,"open":53.087,"high":53.099,"low":53.041,"close":53.091,"volume":3.386899948120117},{"timestamp":1742391720000,"open":53.096,"high":53.149,"low":53.095,"close":53.103,"volume":3.916800022125244},{"timestamp":1742391780000,"open":53.105,"high":53.128,"low":53.069,"close":53.077,"volume":3.0897998809814453},{"timestamp":1742391840000,"open":53.069,"high":53.108,"low":53.058,"close":53.073,"volume":2.458199977874756},{"timestamp":1742391900000,"open":53.09,"high":53.114,"low":53.024,"close":53.029,"volume":3.70740008354187},{"timestamp":1742391960000,"open":53.029,"high":53.064,"low":53.017,"close":53.039,"volume":4.21750020980835},{"timestamp":1742392020000,"open":53.047,"high":53.116,"low":53.043,"close":53.112,"volume":3.5436999797821045},{"timestamp":1742392080000,"open":53.112,"high":53.174,"low":53.112,"close":53.133,"volume":2.7816998958587646},{"timestamp":1742392140000,"open":53.137,"high":53.214,"low":53.137,"close":53.199,"volume":2.6777000427246094},{"timestamp":1742392200000,"open":53.2,"high":53.254,"low":53.174,"close":53.205,"volume":3.100800037384033},{"timestamp":1742392260000,"open":53.215,"high":53.261,"low":53.186,"close":53.253,"volume":2.6303000450134277},{"timestamp":1742392320000,"open":53.259,"high":53.311,"low":53.244,"close":53.271,"volume":2.4477999210357666},{"timestamp":1742392380000,"open":53.271,"high":53.294,"low":53.269,"close":53.274,"volume":2.2190001010894775},{"timestamp":1742392440000,"open":53.277,"high":53.295,"low":53.217,"close":53.217,"volume":3.0129001140594482},{"timestamp":1742392500000,"open":53.209,"high":53.213,"low":53.146,"close":53.173,"volume":2.390399932861328},{"timestamp":1742392560000,"open":53.167,"high":53.215,"low":53.167,"close":53.193,"volume":2.3606998920440674},{"timestamp":1742392620000,"open":53.198,"high":53.207,"low":53.169,"close":53.191,"volume":2.2018001079559326},{"timestamp":1742392680000,"open":53.193,"high":53.237,"low":53.152,"close":53.216,"volume":3.890899896621704},{"timestamp":1742392740000,"open":53.225,"high":53.229,"low":53.174,"close":53.179,"volume":3.3329999446868896},{"timestamp":1742392800000,"open":53.186,"high":53.186,"low":53.087,"close":53.095,"volume":3.107300043106079},{"timestamp":1742392860000,"open":53.087,"high":53.12,"low":53.042,"close":53.112,"volume":2.4240000247955322},{"timestamp":1742392920000,"open":53.115,"high":53.126,"low":53.071,"close":53.084,"volume":2.119499921798706},{"timestamp":1742392980000,"open":53.083,"high":53.102,"low":53.046,"close":53.063,"volume":1.8969000577926636},{"timestamp":1742393040000,"open":53.065,"high":53.092,"low":53.032,"close":53.036,"volume":2.704900026321411},{"timestamp":1742393100000,"open":53.034,"high":53.067,"low":53.013,"close":53.05,"volume":2.512399911880493},{"timestamp":1742393160000,"open":53.051,"high":53.054,"low":53.015,"close":53.051,"volume":2.573899984359741},{"timestamp":1742393220000,"open":53.054,"high":53.054,"low":52.964,"close":52.974,"volume":2.3387999534606934},{"timestamp":1742393280000,"open":52.972,"high":52.994,"low":52.964,"close":52.964,"volume":2.4516000747680664},{"timestamp":1742393340000,"open":52.97,"high":52.97,"low":52.887,"close":52.945,"volume":2.7669999599456787},{"timestamp":1742393400000,"open":52.944,"high":53.013,"low":52.936,"close":52.989,"volume":2.912600040435791},{"timestamp":1742393460000,"open":52.992,"high":53.014,"low":52.96,"close":53.008,"volume":2.381700038909912},{"timestamp":1742393520000,"open":53.008,"high":53.018,"low":52.973,"close":52.988,"volume":2.120500087738037},{"timestamp":1742393580000,"open":52.987,"high":53.017,"low":52.93,"close":52.941,"volume":2.5645999908447266},{"timestamp":1742393640000,"open":52.948,"high":53.004,"low":52.939,"close":52.998,"volume":2.8879001140594482},{"timestamp":1742393700000,"open":52.998,"high":53.037,"low":52.988,"close":53.011,"volume":2.992300033569336},{"timestamp":1742393760000,"open":52.999,"high":53.017,"low":52.974,"close":52.985,"volume":2.552999973297119},{"timestamp":1742393820000,"open":52.967,"high":52.986,"low":52.95,"close":52.969,"volume":1.6440000534057617},{"timestamp":1742393880000,"open":52.965,"high":52.984,"low":52.922,"close":52.931,"volume":2.227099895477295},{"timestamp":1742393940000,"open":52.929,"high":52.956,"low":52.896,"close":52.905,"volume":2.3636999130249023},{"timestamp":1742394000000,"open":52.914,"high":52.978,"low":52.904,"close":52.943,"volume":2.2602999210357666},{"timestamp":1742394060000,"open":52.936,"high":52.961,"low":52.918,"close":52.946,"volume":2.3315000534057617},{"timestamp":1742394120000,"open":52.945,"high":52.963,"low":52.824,"close":52.864,"volume":3.086400032043457},{"timestamp":1742394180000,"open":52.872,"high":52.951,"low":52.831,"close":52.938,"volume":3.428100109100342},{"timestamp":1742394240000,"open":52.928,"high":52.953,"low":52.919,"close":52.944,"volume":1.6929999589920044},{"timestamp":1742394300000,"open":52.949,"high":52.956,"low":52.889,"close":52.932,"volume":3.177799940109253},{"timestamp":1742394360000,"open":52.924,"high":52.946,"low":52.893,"close":52.906,"volume":2.9203999042510986},{"timestamp":1742394420000,"open":52.911,"high":52.926,"low":52.889,"close":52.907,"volume":2.296099901199341},{"timestamp":1742394480000,"open":52.911,"high":52.954,"low":52.907,"close":52.939,"volume":2.7307000160217285},{"timestamp":1742394540000,"open":52.947,"high":52.976,"low":52.938,"close":52.973,"volume":2.791599988937378},{"timestamp":1742394600000,"open":52.971,"high":53.018,"low":52.961,"close":53.007,"volume":2.717400074005127},{"timestamp":1742394660000,"open":53.01,"high":53.032,"low":52.984,"close":53.007,"volume":3.4142000675201416},{"timestamp":1742394720000,"open":53.01,"high":53.01,"low":52.939,"close":52.966,"volume":2.865799903869629},{"timestamp":1742394780000,"open":52.966,"high":52.996,"low":52.94,"close":52.992,"volume":3.0297000408172607},{"timestamp":1742394840000,"open":52.997,"high":53.029,"low":52.972,"close":53.002,"volume":2.35509991645813},{"timestamp":1742394900000,"open":53.003,"high":53.034,"low":52.977,"close":52.987,"volume":2.087399959564209},{"timestamp":1742394960000,"open":53.01,"high":53.034,"low":53,"close":53.022,"volume":2.463200092315674},{"timestamp":1742395020000,"open":53.024,"high":53.06,"low":53.005,"close":53.035,"volume":1.823199987411499},{"timestamp":1742395080000,"open":53.037,"high":53.072,"low":53.03,"close":53.032,"volume":1.799399971961975},{"timestamp":1742395140000,"open":53.034,"high":53.05,"low":53.024,"close":53.037,"volume":1.719099998474121},{"timestamp":1742395200000,"open":53.029,"high":53.05,"low":53.005,"close":53.017,"volume":1.6272000074386597},{"timestamp":1742395260000,"open":53.018,"high":53.041,"low":52.99,"close":52.99,"volume":1.8451999425888062},{"timestamp":1742395320000,"open":53.004,"high":53.019,"low":52.97,"close":53.016,"volume":2.2760000228881836},{"timestamp":1742395380000,"open":53.013,"high":53.016,"low":52.963,"close":52.968,"volume":2.1219000816345215},{"timestamp":1742395440000,"open":52.961,"high":52.981,"low":52.941,"close":52.969,"volume":2.4168999195098877},{"timestamp":1742395500000,"open":52.963,"high":52.981,"low":52.951,"close":52.957,"volume":2.132200002670288},{"timestamp":1742395560000,"open":52.96,"high":52.988,"low":52.925,"close":52.974,"volume":2.2964000701904297},{"timestamp":1742395620000,"open":52.976,"high":52.994,"low":52.917,"close":52.94,"volume":2.4307000637054443},{"timestamp":1742395680000,"open":52.945,"high":52.969,"low":52.931,"close":52.944,"volume":2.5631000995635986},{"timestamp":1742395740000,"open":52.941,"high":52.953,"low":52.918,"close":52.928,"volume":2.8427999019622803},{"timestamp":1742395800000,"open":52.926,"high":52.929,"low":52.9,"close":52.922,"volume":1.7573000192642212},{"timestamp":1742395860000,"open":52.916,"high":52.958,"low":52.912,"close":52.941,"volume":1.968000054359436},{"timestamp":1742395920000,"open":52.943,"high":52.943,"low":52.908,"close":52.933,"volume":2.811300039291382},{"timestamp":1742395980000,"open":52.927,"high":52.939,"low":52.907,"close":52.919,"volume":1.9886000156402588},{"timestamp":1742396040000,"open":52.915,"high":52.945,"low":52.906,"close":52.921,"volume":2.2822000980377197},{"timestamp":1742396100000,"open":52.919,"high":52.93,"low":52.883,"close":52.905,"volume":3.141900062561035},{"timestamp":1742396160000,"open":52.894,"high":52.915,"low":52.888,"close":52.892,"volume":1.798799991607666},{"timestamp":1742396220000,"open":52.89,"high":52.9,"low":52.87,"close":52.886,"volume":2.124000072479248},{"timestamp":1742396280000,"open":52.884,"high":52.907,"low":52.878,"close":52.895,"volume":2.096100091934204},{"timestamp":1742396340000,"open":52.896,"high":52.935,"low":52.892,"close":52.931,"volume":2.34660005569458},{"timestamp":1742396400000,"open":52.929,"high":52.959,"low":52.902,"close":52.943,"volume":2.9744999408721924},{"timestamp":1742396460000,"open":52.925,"high":52.988,"low":52.925,"close":52.956,"volume":3.0253000259399414},{"timestamp":1742396520000,"open":52.958,"high":52.977,"low":52.94,"close":52.97,"volume":2.678499937057495},{"timestamp":1742396580000,"open":52.975,"high":53.018,"low":52.949,"close":53.009,"volume":1.8808499574661255},{"timestamp":1742396640000,"open":52.994,"high":53.016,"low":52.965,"close":52.975,"volume":1.7336000204086304},{"timestamp":1742396700000,"open":52.975,"high":53.005,"low":52.966,"close":53.005,"volume":2.476900100708008},{"timestamp":1742396760000,"open":53.002,"high":53.002,"low":52.961,"close":52.974,"volume":2.2699999809265137},{"timestamp":1742396820000,"open":52.982,"high":53.044,"low":52.958,"close":53.016,"volume":2.5023999214172363},{"timestamp":1742396880000,"open":53.037,"high":53.052,"low":53.016,"close":53.034,"volume":2.5284500122070312},{"timestamp":1742396940000,"open":53.035,"high":53.055,"low":53.006,"close":53.027,"volume":3.601300001144409},{"timestamp":1742397000000,"open":53.014,"high":53.032,"low":52.982,"close":52.99,"volume":2.7358999252319336},{"timestamp":1742397060000,"open":52.998,"high":53.021,"low":52.971,"close":52.994,"volume":2.148400068283081},{"timestamp":1742397120000,"open":53.002,"high":53.018,"low":52.964,"close":52.978,"volume":2.622299909591675},{"timestamp":1742397180000,"open":52.992,"high":53.002,"low":52.955,"close":52.976,"volume":2.1714999675750732},{"timestamp":1742397240000,"open":52.956,"high":52.983,"low":52.954,"close":52.968,"volume":2.3268001079559326},{"timestamp":1742397300000,"open":52.963,"high":52.996,"low":52.943,"close":52.95,"volume":3.1387999057769775},{"timestamp":1742397360000,"open":52.965,"high":52.978,"low":52.94,"close":52.965,"volume":1.6704000234603882},{"timestamp":1742397420000,"open":52.973,"high":53.02,"low":52.964,"close":52.995,"volume":2.738600015640259},{"timestamp":1742397480000,"open":52.993,"high":53.023,"low":52.981,"close":52.981,"volume":2.9033000469207764},{"timestamp":1742397540000,"open":52.98,"high":52.994,"low":52.957,"close":52.992,"volume":2.65024995803833},{"timestamp":1742397600000,"open":52.984,"high":53.015,"low":52.97,"close":52.997,"volume":2.26419997215271},{"timestamp":1742397660000,"open":53.009,"high":53.038,"low":52.996,"close":53.001,"volume":2.2246999740600586},{"timestamp":1742397720000,"open":53.003,"high":53.024,"low":52.985,"close":52.992,"volume":2.93149995803833},{"timestamp":1742397780000,"open":53.001,"high":53.016,"low":52.984,"close":52.986,"volume":1.4844000339508057},{"timestamp":1742397840000,"open":52.985,"high":53.009,"low":52.971,"close":53.004,"volume":1.9907000064849854},{"timestamp":1742397900000,"open":52.992,"high":53.028,"low":52.978,"close":53,"volume":1.3564000129699707},{"timestamp":1742397960000,"open":53.008,"high":53.013,"low":52.973,"close":52.993,"volume":1.912600040435791},{"timestamp":1742398020000,"open":52.995,"high":52.999,"low":52.962,"close":52.988,"volume":2.953000068664551},{"timestamp":1742398080000,"open":52.985,"high":52.987,"low":52.947,"close":52.985,"volume":3.048799991607666},{"timestamp":1742398140000,"open":52.972,"high":52.999,"low":52.961,"close":52.966,"volume":1.9565000534057617},{"timestamp":1742398200000,"open":52.977,"high":52.977,"low":52.938,"close":52.943,"volume":1.4620000123977661},{"timestamp":1742398260000,"open":52.946,"high":52.967,"low":52.933,"close":52.965,"volume":1.0161000490188599},{"timestamp":1742398320000,"open":52.959,"high":52.982,"low":52.95,"close":52.964,"volume":1.5577000379562378},{"timestamp":1742398380000,"open":52.96,"high":52.986,"low":52.949,"close":52.98,"volume":1.009600043296814},{"timestamp":1742398440000,"open":52.965,"high":53,"low":52.965,"close":52.973,"volume":1.226199984550476},{"timestamp":1742398500000,"open":52.972,"high":52.984,"low":52.951,"close":52.959,"volume":0.970300018787384},{"timestamp":1742398560000,"open":52.96,"high":52.981,"low":52.958,"close":52.978,"volume":0.6575999855995178},{"timestamp":1742398620000,"open":52.983,"high":52.995,"low":52.956,"close":52.956,"volume":1.0442999601364136},{"timestamp":1742398680000,"open":52.966,"high":52.993,"low":52.953,"close":52.987,"volume":1.2019000053405762},{"timestamp":1742398740000,"open":52.987,"high":52.995,"low":52.944,"close":52.955,"volume":0.9810000061988831},{"timestamp":1742398800000,"open":52.953,"high":52.962,"low":52.939,"close":52.945,"volume":0.7490000128746033},{"timestamp":1742398860000,"open":52.939,"high":52.948,"low":52.919,"close":52.929,"volume":0.6601999998092651},{"timestamp":1742398920000,"open":52.929,"high":52.944,"low":52.897,"close":52.919,"volume":1.2170000076293945},{"timestamp":1742398980000,"open":52.912,"high":52.919,"low":52.891,"close":52.901,"volume":1.0297000408172607},{"timestamp":1742399040000,"open":52.91,"high":52.911,"low":52.887,"close":52.901,"volume":1.0254000425338745},{"timestamp":1742399100000,"open":52.906,"high":52.925,"low":52.878,"close":52.904,"volume":1.7294000387191772},{"timestamp":1742399160000,"open":52.897,"high":52.933,"low":52.894,"close":52.919,"volume":1.4783999919891357},{"timestamp":1742399220000,"open":52.926,"high":52.95,"low":52.902,"close":52.906,"volume":1.0745999813079834},{"timestamp":1742399280000,"open":52.908,"high":52.933,"low":52.903,"close":52.928,"volume":0.801800012588501},{"timestamp":1742399340000,"open":52.928,"high":52.945,"low":52.921,"close":52.934,"volume":1.214400053024292},{"timestamp":1742399400000,"open":52.931,"high":52.951,"low":52.912,"close":52.926,"volume":1.6500999927520752},{"timestamp":1742399460000,"open":52.918,"high":52.932,"low":52.888,"close":52.901,"volume":1.5729999542236328},{"timestamp":1742399520000,"open":52.895,"high":52.897,"low":52.852,"close":52.856,"volume":1.750499963760376},{"timestamp":1742399580000,"open":52.856,"high":52.922,"low":52.856,"close":52.903,"volume":2.150599956512451},{"timestamp":1742399640000,"open":52.916,"high":52.918,"low":52.886,"close":52.912,"volume":1.9217000007629395},{"timestamp":1742399700000,"open":52.912,"high":52.914,"low":52.864,"close":52.886,"volume":1.6283999681472778},{"timestamp":1742399760000,"open":52.887,"high":52.89,"low":52.841,"close":52.876,"volume":1.9098000526428223},{"timestamp":1742399820000,"open":52.874,"high":52.881,"low":52.84,"close":52.85,"volume":1.5010000467300415},{"timestamp":1742399880000,"open":52.852,"high":52.88,"low":52.83,"close":52.871,"volume":2.0585999488830566},{"timestamp":1742399940000,"open":52.853,"high":52.888,"low":52.845,"close":52.886,"volume":1.9556000232696533},{"timestamp":1742400000000,"open":52.872,"high":52.907,"low":52.86,"close":52.893,"volume":2.0037999153137207},{"timestamp":1742400060000,"open":52.893,"high":52.967,"low":52.877,"close":52.967,"volume":1.791100025177002},{"timestamp":1742400120000,"open":52.961,"high":52.97,"low":52.925,"close":52.934,"volume":2.040800094604492},{"timestamp":1742400180000,"open":52.932,"high":52.95,"low":52.917,"close":52.94,"volume":1.527400016784668},{"timestamp":1742400240000,"open":52.936,"high":52.954,"low":52.915,"close":52.953,"volume":1.8082000017166138},{"timestamp":1742400300000,"open":52.951,"high":52.955,"low":52.926,"close":52.955,"volume":0.9552000164985657},{"timestamp":1742400360000,"open":52.951,"high":52.98,"low":52.941,"close":52.971,"volume":0.7060999870300293},{"timestamp":1742400420000,"open":52.971,"high":52.981,"low":52.945,"close":52.96,"volume":1.1526000499725342},{"timestamp":1742400480000,"open":52.958,"high":52.969,"low":52.944,"close":52.959,"volume":1.0145000219345093},{"timestamp":1742400540000,"open":52.959,"high":52.969,"low":52.941,"close":52.951,"volume":0.8274999856948853},{"timestamp":1742400600000,"open":52.956,"high":52.961,"low":52.936,"close":52.936,"volume":0.7843999862670898},{"timestamp":1742400660000,"open":52.935,"high":52.951,"low":52.931,"close":52.937,"volume":0.6563000082969666},{"timestamp":1742400720000,"open":52.95,"high":52.969,"low":52.939,"close":52.952,"volume":1.1886999607086182},{"timestamp":1742400780000,"open":52.944,"high":52.959,"low":52.924,"close":52.939,"volume":0.9513999819755554},{"timestamp":1742400840000,"open":52.93,"high":52.945,"low":52.912,"close":52.929,"volume":0.9031999707221985},{"timestamp":1742400900000,"open":52.922,"high":52.946,"low":52.922,"close":52.94,"volume":0.8307999968528748},{"timestamp":1742400960000,"open":52.939,"high":52.954,"low":52.927,"close":52.95,"volume":0.784600019454956},{"timestamp":1742401020000,"open":52.945,"high":52.993,"low":52.936,"close":52.98,"volume":1.4879000186920166},{"timestamp":1742401080000,"open":52.979,"high":53.009,"low":52.979,"close":53,"volume":0.6834999918937683},{"timestamp":1742401140000,"open":53.003,"high":53.013,"low":52.992,"close":52.993,"volume":0.8356999754905701},{"timestamp":1742401200000,"open":52.995,"high":53.01,"low":52.983,"close":53.007,"volume":0.6528000235557556},{"timestamp":1742401260000,"open":53.014,"high":53.048,"low":53.006,"close":53.026,"volume":0.6880000233650208},{"timestamp":1742401320000,"open":53.023,"high":53.044,"low":53.017,"close":53.029,"volume":0.9847000241279602},{"timestamp":1742401380000,"open":53.033,"high":53.056,"low":53.015,"close":53.048,"volume":1.3078999519348145},{"timestamp":1742401440000,"open":53.05,"high":53.06,"low":53.023,"close":53.035,"volume":1.305299997329712},{"timestamp":1742401500000,"open":53.034,"high":53.04,"low":53.014,"close":53.022,"volume":1.0888999700546265},{"timestamp":1742401560000,"open":53.02,"high":53.03,"low":53.006,"close":53.03,"volume":1.2297999858856201},{"timestamp":1742401620000,"open":53.029,"high":53.053,"low":53.019,"close":53.028,"volume":1.15339994430542},{"timestamp":1742401680000,"open":53.035,"high":53.04,"low":53.013,"close":53.029,"volume":0.6262000203132629},{"timestamp":1742401740000,"open":53.03,"high":53.041,"low":53.018,"close":53.031,"volume":1.0556999444961548},{"timestamp":1742401800000,"open":53.032,"high":53.032,"low":53.008,"close":53.009,"volume":0.9106000065803528},{"timestamp":1742401860000,"open":53.018,"high":53.037,"low":53.005,"close":53.015,"volume":1.4213000535964966},{"timestamp":1742401920000,"open":53.018,"high":53.03,"low":53.008,"close":53.01,"volume":1.4076000452041626},{"timestamp":1742401980000,"open":53.005,"high":53.013,"low":52.98,"close":52.989,"volume":1.1473000049591064},{"timestamp":1742402040000,"open":52.99,"high":53.005,"low":52.99,"close":52.996,"volume":1.1057000160217285},{"timestamp":1742402100000,"open":52.989,"high":53.004,"low":52.979,"close":52.988,"volume":0.7364000082015991},{"timestamp":1742402160000,"open":52.997,"high":52.997,"low":52.96,"close":52.975,"volume":0.7764999866485596},{"timestamp":1742402220000,"open":52.976,"high":52.988,"low":52.966,"close":52.975,"volume":0.9656000137329102},{"timestamp":1742402280000,"open":52.973,"high":52.973,"low":52.944,"close":52.961,"volume":0.7483000159263611},{"timestamp":1742402340000,"open":52.964,"high":52.992,"low":52.959,"close":52.969,"volume":0.9347000122070312},{"timestamp":1742402400000,"open":52.978,"high":52.993,"low":52.957,"close":52.971,"volume":1.0480999946594238},{"timestamp":1742402460000,"open":52.973,"high":53.004,"low":52.965,"close":52.983,"volume":1.444000005722046},{"timestamp":1742402520000,"open":52.982,"high":52.999,"low":52.967,"close":52.986,"volume":1.0963000059127808},{"timestamp":1742402580000,"open":52.985,"high":52.994,"low":52.97,"close":52.976,"volume":0.7972999811172485},{"timestamp":1742402640000,"open":52.984,"high":52.987,"low":52.965,"close":52.983,"volume":0.7585999965667725},{"timestamp":1742402700000,"open":52.989,"high":53.009,"low":52.977,"close":52.994,"volume":0.8504999876022339},{"timestamp":1742402760000,"open":52.999,"high":53.004,"low":52.993,"close":52.998,"volume":0.5336999893188477},{"timestamp":1742402820000,"open":53,"high":53.003,"low":52.987,"close":52.988,"volume":0.6226999759674072},{"timestamp":1742402880000,"open":52.989,"high":52.997,"low":52.974,"close":52.978,"volume":0.5552999973297119},{"timestamp":1742402940000,"open":52.985,"high":52.986,"low":52.965,"close":52.972,"volume":0.8744000196456909},{"timestamp":1742403000000,"open":52.972,"high":53.005,"low":52.967,"close":52.98,"volume":1.511299967765808},{"timestamp":1742403060000,"open":52.98,"high":52.98,"low":52.917,"close":52.941,"volume":1.608199954032898},{"timestamp":1742403120000,"open":52.941,"high":52.955,"low":52.932,"close":52.953,"volume":1.0461000204086304},{"timestamp":1742403180000,"open":52.947,"high":52.984,"low":52.943,"close":52.965,"volume":0.8424999713897705},{"timestamp":1742403240000,"open":52.965,"high":52.98,"low":52.956,"close":52.96,"volume":0.8547000288963318},{"timestamp":1742403300000,"open":52.961,"high":52.976,"low":52.943,"close":52.968,"volume":1.0901000499725342},{"timestamp":1742403360000,"open":52.968,"high":52.98,"low":52.954,"close":52.974,"volume":1.215999960899353},{"timestamp":1742403420000,"open":52.975,"high":52.975,"low":52.944,"close":52.959,"volume":1.2364000082015991},{"timestamp":1742403480000,"open":52.966,"high":52.966,"low":52.938,"close":52.953,"volume":1.162600040435791},{"timestamp":1742403540000,"open":52.961,"high":52.969,"low":52.948,"close":52.965,"volume":1.8565000295639038},{"timestamp":1742403600000,"open":52.966,"high":52.966,"low":52.898,"close":52.907,"volume":1.7125999927520752},{"timestamp":1742403660000,"open":52.92,"high":52.95,"low":52.907,"close":52.927,"volume":1.561400055885315},{"timestamp":1742403720000,"open":52.936,"high":52.944,"low":52.918,"close":52.942,"volume":1.1619999408721924},{"timestamp":1742403780000,"open":52.933,"high":52.967,"low":52.933,"close":52.957,"volume":0.6827999949455261},{"timestamp":1742403840000,"open":52.98,"high":52.991,"low":52.952,"close":52.973,"volume":1.1124999523162842},{"timestamp":1742403900000,"open":52.991,"high":52.991,"low":52.931,"close":52.934,"volume":1.813599944114685},{"timestamp":1742403960000,"open":52.955,"high":52.962,"low":52.929,"close":52.959,"volume":1.8148000240325928},{"timestamp":1742404020000,"open":52.944,"high":52.965,"low":52.928,"close":52.956,"volume":1.1617000102996826},{"timestamp":1742404080000,"open":52.942,"high":52.976,"low":52.924,"close":52.962,"volume":1.8259999752044678},{"timestamp":1742404140000,"open":52.943,"high":52.983,"low":52.938,"close":52.982,"volume":1.7350000143051147},{"timestamp":1742404200000,"open":52.975,"high":52.996,"low":52.957,"close":52.957,"volume":1.2585999965667725},{"timestamp":1742404260000,"open":52.962,"high":52.994,"low":52.958,"close":52.975,"volume":1.9460500478744507},{"timestamp":1742404320000,"open":52.977,"high":53.016,"low":52.968,"close":52.987,"volume":1.7554500102996826},{"timestamp":1742404380000,"open":52.983,"high":53.011,"low":52.978,"close":52.98,"volume":1.0372999906539917},{"timestamp":1742404440000,"open":52.977,"high":52.987,"low":52.957,"close":52.984,"volume":1.8748500347137451},{"timestamp":1742404500000,"open":52.983,"high":53.002,"low":52.962,"close":52.99,"volume":2.1171998977661133},{"timestamp":1742404560000,"open":52.989,"high":53.031,"low":52.989,"close":53.018,"volume":1.121500015258789},{"timestamp":1742404620000,"open":53.018,"high":53.046,"low":53.013,"close":53.034,"volume":1.5583000183105469},{"timestamp":1742404680000,"open":53.04,"high":53.042,"low":53.013,"close":53.014,"volume":1.1418999433517456},{"timestamp":1742404740000,"open":53.015,"high":53.044,"low":53.01,"close":53.029,"volume":0.9950000047683716},{"timestamp":1742404800000,"open":53.031,"high":53.048,"low":53.014,"close":53.039,"volume":1.1917999982833862},{"timestamp":1742404860000,"open":53.045,"high":53.056,"low":53.028,"close":53.033,"volume":0.9570000171661377},{"timestamp":1742404920000,"open":53.033,"high":53.033,"low":52.993,"close":53.01,"volume":1.0013999938964844},{"timestamp":1742404980000,"open":53.006,"high":53.037,"low":53.005,"close":53.03,"volume":0.9312999844551086},{"timestamp":1742405040000,"open":53.034,"high":53.061,"low":53.021,"close":53.056,"volume":1.3456000089645386},{"timestamp":1742405100000,"open":53.051,"high":53.077,"low":53.039,"close":53.05,"volume":1.0312999486923218},{"timestamp":1742405160000,"open":53.048,"high":53.079,"low":53.042,"close":53.071,"volume":1.1972999572753906},{"timestamp":1742405220000,"open":53.071,"high":53.082,"low":53.064,"close":53.071,"volume":0.65420001745224},{"timestamp":1742405280000,"open":53.076,"high":53.083,"low":53.037,"close":53.041,"volume":0.8966000080108643},{"timestamp":1742405340000,"open":53.044,"high":53.058,"low":53.025,"close":53.053,"volume":1.0544999837875366},{"timestamp":1742405400000,"open":53.052,"high":53.073,"low":53.044,"close":53.064,"volume":0.9653000235557556},{"timestamp":1742405460000,"open":53.071,"high":53.071,"low":53.043,"close":53.054,"volume":1.0103000402450562},{"timestamp":1742405520000,"open":53.048,"high":53.054,"low":53.034,"close":53.043,"volume":0.7656999826431274},{"timestamp":1742405580000,"open":53.038,"high":53.054,"low":53.028,"close":53.032,"volume":0.5633999705314636},{"timestamp":1742405640000,"open":53.04,"high":53.04,"low":53.016,"close":53.024,"volume":0.31690001487731934},{"timestamp":1742405700000,"open":53.023,"high":53.039,"low":53.011,"close":53.017,"volume":1.0923999547958374},{"timestamp":1742405760000,"open":53.016,"high":53.025,"low":53.004,"close":53.01,"volume":0.43630000948905945},{"timestamp":1742405820000,"open":53.007,"high":53.023,"low":52.989,"close":53.013,"volume":0.9975000023841858},{"timestamp":1742405880000,"open":53.012,"high":53.022,"low":52.972,"close":52.986,"volume":1.0351999998092651},{"timestamp":1742405940000,"open":52.973,"high":53.001,"low":52.973,"close":52.98,"volume":0.8496999740600586},{"timestamp":1742406000000,"open":52.984,"high":52.997,"low":52.973,"close":52.994,"volume":0.6794000267982483},{"timestamp":1742406060000,"open":52.992,"high":53.001,"low":52.983,"close":52.99,"volume":0.5435000061988831},{"timestamp":1742406120000,"open":52.991,"high":53,"low":52.975,"close":52.992,"volume":1.0312000513076782},{"timestamp":1742406180000,"open":52.994,"high":52.996,"low":52.973,"close":52.981,"volume":0.5723999738693237},{"timestamp":1742406240000,"open":52.98,"high":52.984,"low":52.955,"close":52.97,"volume":0.9243000149726868},{"timestamp":1742406300000,"open":52.963,"high":52.979,"low":52.957,"close":52.973,"volume":0.7935000061988831},{"timestamp":1742406360000,"open":52.974,"high":52.974,"low":52.939,"close":52.943,"volume":0.803600013256073},{"timestamp":1742406420000,"open":52.943,"high":52.943,"low":52.919,"close":52.931,"volume":1.1842000484466553},{"timestamp":1742406480000,"open":52.933,"high":52.958,"low":52.923,"close":52.936,"volume":0.9211000204086304},{"timestamp":1742406540000,"open":52.933,"high":52.951,"low":52.93,"close":52.947,"volume":0.7954999804496765},{"timestamp":1742406600000,"open":52.946,"high":52.96,"low":52.939,"close":52.946,"volume":1.0920000076293945},{"timestamp":1742406660000,"open":52.944,"high":52.953,"low":52.937,"close":52.947,"volume":1.0017999410629272},{"timestamp":1742406720000,"open":52.948,"high":52.959,"low":52.942,"close":52.945,"volume":0.9668999910354614},{"timestamp":1742406780000,"open":52.95,"high":52.952,"low":52.933,"close":52.943,"volume":1.4385000467300415},{"timestamp":1742406840000,"open":52.945,"high":52.961,"low":52.937,"close":52.955,"volume":1.6038000583648682},{"timestamp":1742406900000,"open":52.955,"high":52.966,"low":52.942,"close":52.948,"volume":0.9532999992370605},{"timestamp":1742406960000,"open":52.943,"high":52.951,"low":52.929,"close":52.931,"volume":0.6919000148773193},{"timestamp":1742407020000,"open":52.93,"high":52.949,"low":52.919,"close":52.93,"volume":1.0444999933242798},{"timestamp":1742407080000,"open":52.929,"high":52.931,"low":52.907,"close":52.913,"volume":0.9939000010490417},{"timestamp":1742407140000,"open":52.911,"high":52.939,"low":52.898,"close":52.913,"volume":2.4214999675750732},{"timestamp":1742407200000,"open":52.908,"high":53,"low":52.895,"close":52.993,"volume":3.847899913787842},{"timestamp":1742407260000,"open":53.001,"high":53.057,"low":52.996,"close":53.016,"volume":5.125500202178955},{"timestamp":1742407320000,"open":53.017,"high":53.079,"low":53.01,"close":53.079,"volume":4.1371002197265625},{"timestamp":1742407380000,"open":53.072,"high":53.08,"low":53.048,"close":53.053,"volume":3.9228999614715576},{"timestamp":1742407440000,"open":53.052,"high":53.058,"low":52.96,"close":52.98,"volume":3.649600028991699},{"timestamp":1742407500000,"open":52.98,"high":53.049,"low":52.977,"close":53.026,"volume":4.463099956512451},{"timestamp":1742407560000,"open":53.029,"high":53.052,"low":52.999,"close":53.002,"volume":4.205999851226807},{"timestamp":1742407620000,"open":53.006,"high":53.075,"low":53.001,"close":53.07,"volume":3.089099884033203},{"timestamp":1742407680000,"open":53.069,"high":53.079,"low":53.049,"close":53.069,"volume":2.239799976348877},{"timestamp":1742407740000,"open":53.069,"high":53.076,"low":53.046,"close":53.059,"volume":2.2867000102996826},{"timestamp":1742407800000,"open":53.058,"high":53.099,"low":53.055,"close":53.073,"volume":2.5520999431610107},{"timestamp":1742407860000,"open":53.066,"high":53.084,"low":53,"close":53,"volume":3.770400047302246},{"timestamp":1742407920000,"open":53.007,"high":53.023,"low":52.983,"close":53.023,"volume":1.594599962234497},{"timestamp":1742407980000,"open":53.015,"high":53.09,"low":53.013,"close":53.047,"volume":1.5052000284194946},{"timestamp":1742408040000,"open":53.046,"high":53.067,"low":53.042,"close":53.059,"volume":2.7197999954223633},{"timestamp":1742408100000,"open":53.056,"high":53.064,"low":53.023,"close":53.041,"volume":2.405900001525879},{"timestamp":1742408160000,"open":53.044,"high":53.082,"low":53.04,"close":53.077,"volume":1.8874000310897827},{"timestamp":1742408220000,"open":53.071,"high":53.091,"low":53.058,"close":53.08,"volume":1.3834999799728394},{"timestamp":1742408280000,"open":53.08,"high":53.098,"low":53.061,"close":53.085,"volume":1.5599000453948975},{"timestamp":1742408340000,"open":53.086,"high":53.118,"low":53.074,"close":53.091,"volume":1.9880000352859497},{"timestamp":1742408400000,"open":53.092,"high":53.102,"low":53.059,"close":53.064,"volume":1.7537000179290771},{"timestamp":1742408460000,"open":53.064,"high":53.108,"low":53.06,"close":53.08,"volume":1.923799991607666},{"timestamp":1742408520000,"open":53.076,"high":53.098,"low":53.053,"close":53.091,"volume":2.517699956893921},{"timestamp":1742408580000,"open":53.09,"high":53.108,"low":53.069,"close":53.088,"volume":2.359999895095825},{"timestamp":1742408640000,"open":53.088,"high":53.104,"low":53.076,"close":53.093,"volume":2.386399984359741},{"timestamp":1742408700000,"open":53.091,"high":53.091,"low":53.025,"close":53.031,"volume":2.926800012588501},{"timestamp":1742408760000,"open":53.029,"high":53.046,"low":53.016,"close":53.031,"volume":2.628499984741211},{"timestamp":1742408820000,"open":53.03,"high":53.05,"low":53.012,"close":53.028,"volume":3.000999927520752},{"timestamp":1742408880000,"open":53.029,"high":53.031,"low":53.001,"close":53.011,"volume":2.9082999229431152},{"timestamp":1742408940000,"open":53.009,"high":53.038,"low":53.007,"close":53.027,"volume":2.0483999252319336},{"timestamp":1742409000000,"open":53.022,"high":53.059,"low":53.022,"close":53.04,"volume":2.8473000526428223},{"timestamp":1742409060000,"open":53.041,"high":53.063,"low":53.04,"close":53.052,"volume":3.1563000679016113},{"timestamp":1742409120000,"open":53.055,"high":53.112,"low":53.054,"close":53.091,"volume":1.7544000148773193},{"timestamp":1742409180000,"open":53.09,"high":53.101,"low":53.056,"close":53.082,"volume":2.02239990234375},{"timestamp":1742409240000,"open":53.08,"high":53.101,"low":53.059,"close":53.1,"volume":2.2943999767303467},{"timestamp":1742409300000,"open":53.101,"high":53.115,"low":53.074,"close":53.085,"volume":1.9467999935150146},{"timestamp":1742409360000,"open":53.076,"high":53.158,"low":53.076,"close":53.139,"volume":5.364299774169922},{"timestamp":1742409420000,"open":53.136,"high":53.171,"low":53.117,"close":53.143,"volume":4.861000061035156},{"timestamp":1742409480000,"open":53.141,"high":53.173,"low":53.103,"close":53.135,"volume":5.740099906921387},{"timestamp":1742409540000,"open":53.118,"high":53.17,"low":53.109,"close":53.14,"volume":5.395599842071533},{"timestamp":1742409600000,"open":53.148,"high":53.148,"low":53.094,"close":53.122,"volume":4.89169979095459},{"timestamp":1742409660000,"open":53.104,"high":53.158,"low":53.098,"close":53.13,"volume":5.375800132751465},{"timestamp":1742409720000,"open":53.134,"high":53.196,"low":53.116,"close":53.161,"volume":4.961900234222412},{"timestamp":1742409780000,"open":53.163,"high":53.175,"low":53.09,"close":53.098,"volume":3.388200044631958},{"timestamp":1742409840000,"open":53.098,"high":53.142,"low":53.098,"close":53.134,"volume":1.6801999807357788},{"timestamp":1742409900000,"open":53.133,"high":53.144,"low":53.087,"close":53.094,"volume":1.2847000360488892},{"timestamp":1742409960000,"open":53.091,"high":53.099,"low":53.073,"close":53.083,"volume":1.4168000221252441},{"timestamp":1742410020000,"open":53.078,"high":53.121,"low":53.066,"close":53.114,"volume":1.2348999977111816},{"timestamp":1742410080000,"open":53.115,"high":53.127,"low":53.099,"close":53.111,"volume":1.2578999996185303},{"timestamp":1742410140000,"open":53.109,"high":53.118,"low":53.057,"close":53.057,"volume":1.0920000076293945},{"timestamp":1742410200000,"open":53.054,"high":53.063,"low":53.037,"close":53.061,"volume":1.3884999752044678},{"timestamp":1742410260000,"open":53.058,"high":53.066,"low":52.981,"close":53.011,"volume":1.6418999433517456},{"timestamp":1742410320000,"open":53.01,"high":53.045,"low":52.999,"close":53.042,"volume":1.8844000101089478},{"timestamp":1742410380000,"open":53.043,"high":53.063,"low":53.036,"close":53.054,"volume":2.232599973678589},{"timestamp":1742410440000,"open":53.058,"high":53.068,"low":53.039,"close":53.057,"volume":2.981600046157837},{"timestamp":1742410500000,"open":53.059,"high":53.081,"low":53.033,"close":53.081,"volume":2.2969000339508057},{"timestamp":1742410560000,"open":53.074,"high":53.126,"low":53.07,"close":53.117,"volume":2.2967000007629395},{"timestamp":1742410620000,"open":53.116,"high":53.157,"low":53.107,"close":53.149,"volume":1.608299970626831},{"timestamp":1742410680000,"open":53.15,"high":53.154,"low":53.124,"close":53.143,"volume":2.5789999961853027},{"timestamp":1742410740000,"open":53.141,"high":53.156,"low":53.115,"close":53.132,"volume":3.433199882507324},{"timestamp":1742410800000,"open":53.131,"high":53.168,"low":53.122,"close":53.167,"volume":3.300649881362915},{"timestamp":1742410860000,"open":53.165,"high":53.176,"low":53.139,"close":53.139,"volume":2.8541500568389893},{"timestamp":1742410920000,"open":53.144,"high":53.147,"low":53.104,"close":53.132,"volume":2.708549976348877},{"timestamp":1742410980000,"open":53.134,"high":53.151,"low":53.122,"close":53.13,"volume":2.9697999954223633},{"timestamp":1742411040000,"open":53.131,"high":53.172,"low":53.131,"close":53.153,"volume":1.9377000331878662},{"timestamp":1742411100000,"open":53.166,"high":53.18,"low":53.128,"close":53.164,"volume":3.2251501083374023},{"timestamp":1742411160000,"open":53.166,"high":53.186,"low":53.15,"close":53.167,"volume":2.930999994277954},{"timestamp":1742411220000,"open":53.162,"high":53.217,"low":53.148,"close":53.205,"volume":3.260999917984009},{"timestamp":1742411280000,"open":53.206,"high":53.224,"low":53.177,"close":53.217,"volume":3.2850000858306885},{"timestamp":1742411340000,"open":53.222,"high":53.271,"low":53.217,"close":53.247,"volume":3.005500078201294},{"timestamp":1742411400000,"open":53.253,"high":53.316,"low":53.242,"close":53.31,"volume":2.61929988861084},{"timestamp":1742411460000,"open":53.312,"high":53.321,"low":53.26,"close":53.264,"volume":3.414400100708008},{"timestamp":1742411520000,"open":53.27,"high":53.27,"low":53.22,"close":53.243,"volume":3.5725998878479004},{"timestamp":1742411580000,"open":53.249,"high":53.281,"low":53.231,"close":53.236,"volume":3.4242000579833984},{"timestamp":1742411640000,"open":53.238,"high":53.269,"low":53.219,"close":53.261,"volume":3.6696999073028564},{"timestamp":1742411700000,"open":53.27,"high":53.295,"low":53.248,"close":53.288,"volume":2.8018999099731445},{"timestamp":1742411760000,"open":53.296,"high":53.315,"low":53.285,"close":53.294,"volume":2.560699939727783},{"timestamp":1742411820000,"open":53.3,"high":53.327,"low":53.219,"close":53.24,"volume":4.276000022888184},{"timestamp":1742411880000,"open":53.242,"high":53.247,"low":53.187,"close":53.219,"volume":3.5824999809265137},{"timestamp":1742411940000,"open":53.212,"high":53.226,"low":53.181,"close":53.22,"volume":2.229099988937378},{"timestamp":1742412000000,"open":53.219,"high":53.229,"low":53.158,"close":53.17,"volume":2.479599952697754},{"timestamp":1742412060000,"open":53.164,"high":53.173,"low":53.135,"close":53.166,"volume":2.589099884033203},{"timestamp":1742412120000,"open":53.166,"high":53.179,"low":53.08,"close":53.087,"volume":2.5794999599456787},{"timestamp":1742412180000,"open":53.088,"high":53.1,"low":53.039,"close":53.087,"volume":2.977799892425537},{"timestamp":1742412240000,"open":53.087,"high":53.17,"low":53.079,"close":53.148,"volume":3.3278000354766846},{"timestamp":1742412300000,"open":53.134,"high":53.149,"low":53.093,"close":53.104,"volume":3.23580002784729},{"timestamp":1742412360000,"open":53.105,"high":53.126,"low":53.085,"close":53.123,"volume":2.8366000652313232},{"timestamp":1742412420000,"open":53.122,"high":53.122,"low":53.062,"close":53.08,"volume":2.9509999752044678},{"timestamp":1742412480000,"open":53.082,"high":53.109,"low":53.065,"close":53.071,"volume":3.5088000297546387},{"timestamp":1742412540000,"open":53.072,"high":53.079,"low":53.027,"close":53.049,"volume":3.2788000106811523},{"timestamp":1742412600000,"open":53.046,"high":53.117,"low":53.046,"close":53.09,"volume":3.5318000316619873},{"timestamp":1742412660000,"open":53.095,"high":53.105,"low":53.073,"close":53.073,"volume":2.94950008392334},{"timestamp":1742412720000,"open":53.067,"high":53.109,"low":53.067,"close":53.084,"volume":2.6791999340057373},{"timestamp":1742412780000,"open":53.086,"high":53.111,"low":53.083,"close":53.102,"volume":2.8559999465942383},{"timestamp":1742412840000,"open":53.102,"high":53.113,"low":53.089,"close":53.108,"volume":2.190200090408325},{"timestamp":1742412900000,"open":53.11,"high":53.132,"low":53.099,"close":53.111,"volume":2.9362499713897705},{"timestamp":1742412960000,"open":53.108,"high":53.132,"low":53.09,"close":53.132,"volume":2.955899953842163},{"timestamp":1742413020000,"open":53.127,"high":53.162,"low":53.127,"close":53.148,"volume":2.8055999279022217},{"timestamp":1742413080000,"open":53.156,"high":53.167,"low":53.137,"close":53.147,"volume":2.6470000743865967},{"timestamp":1742413140000,"open":53.14,"high":53.167,"low":53.129,"close":53.144,"volume":2.5585999488830566},{"timestamp":1742413200000,"open":53.14,"high":53.157,"low":53.134,"close":53.148,"volume":2.7251999378204346},{"timestamp":1742413260000,"open":53.148,"high":53.175,"low":53.139,"close":53.163,"volume":2.035099983215332},{"timestamp":1742413320000,"open":53.17,"high":53.187,"low":53.156,"close":53.169,"volume":1.973099946975708},{"timestamp":1742413380000,"open":53.169,"high":53.195,"low":53.16,"close":53.193,"volume":2.2950000762939453},{"timestamp":1742413440000,"open":53.193,"high":53.21,"low":53.179,"close":53.181,"volume":1.9664000272750854},{"timestamp":1742413500000,"open":53.176,"high":53.185,"low":53.143,"close":53.147,"volume":2.026099920272827},{"timestamp":1742413560000,"open":53.145,"high":53.169,"low":53.126,"close":53.166,"volume":2.246799945831299},{"timestamp":1742413620000,"open":53.163,"high":53.207,"low":53.157,"close":53.203,"volume":1.7648999691009521},{"timestamp":1742413680000,"open":53.203,"high":53.211,"low":53.184,"close":53.201,"volume":2.130000114440918},{"timestamp":1742413740000,"open":53.198,"high":53.21,"low":53.171,"close":53.183,"volume":1.1919000148773193},{"timestamp":1742413800000,"open":53.175,"high":53.177,"low":53.142,"close":53.156,"volume":2.747299909591675},{"timestamp":1742413860000,"open":53.169,"high":53.199,"low":53.155,"close":53.19,"volume":2.819499969482422},{"timestamp":1742413920000,"open":53.19,"high":53.205,"low":53.172,"close":53.201,"volume":1.0712000131607056},{"timestamp":1742413980000,"open":53.202,"high":53.225,"low":53.192,"close":53.206,"volume":1.5087000131607056},{"timestamp":1742414040000,"open":53.205,"high":53.216,"low":53.191,"close":53.201,"volume":1.7132999897003174},{"timestamp":1742414100000,"open":53.201,"high":53.22,"low":53.18,"close":53.191,"volume":1.6538000106811523},{"timestamp":1742414160000,"open":53.196,"high":53.235,"low":53.172,"close":53.22,"volume":1.6746000051498413},{"timestamp":1742414220000,"open":53.22,"high":53.227,"low":53.195,"close":53.203,"volume":1.2927000522613525},{"timestamp":1742414280000,"open":53.205,"high":53.217,"low":53.198,"close":53.209,"volume":1.1928000450134277},{"timestamp":1742414340000,"open":53.208,"high":53.219,"low":53.192,"close":53.206,"volume":2.1840999126434326},{"timestamp":1742414400000,"open":53.204,"high":53.204,"low":53.144,"close":53.169,"volume":0.6722999811172485},{"timestamp":1742414460000,"open":53.164,"high":53.166,"low":53.125,"close":53.125,"volume":0.7746999859809875},{"timestamp":1742414520000,"open":53.124,"high":53.135,"low":53.086,"close":53.097,"volume":1.059399962425232},{"timestamp":1742414580000,"open":53.104,"high":53.12,"low":53.101,"close":53.109,"volume":0.9807000160217285},{"timestamp":1742414640000,"open":53.101,"high":53.11,"low":53.089,"close":53.108,"volume":0.7434999942779541},{"timestamp":1742414700000,"open":53.096,"high":53.096,"low":53.053,"close":53.062,"volume":0.84170001745224},{"timestamp":1742414760000,"open":53.058,"high":53.07,"low":53.05,"close":53.07,"volume":0.9075000286102295},{"timestamp":1742414820000,"open":53.071,"high":53.091,"low":53.062,"close":53.087,"volume":0.7907999753952026},{"timestamp":1742414880000,"open":53.09,"high":53.092,"low":53.077,"close":53.079,"volume":1.142199993133545},{"timestamp":1742414940000,"open":53.079,"high":53.105,"low":53.074,"close":53.105,"volume":0.5156999826431274},{"timestamp":1742415000000,"open":53.105,"high":53.153,"low":53.105,"close":53.152,"volume":0.7166000008583069},{"timestamp":1742415060000,"open":53.152,"high":53.183,"low":53.152,"close":53.171,"volume":0.5307999849319458},{"timestamp":1742415120000,"open":53.18,"high":53.182,"low":53.163,"close":53.165,"volume":0.6525999903678894},{"timestamp":1742415180000,"open":53.16,"high":53.182,"low":53.16,"close":53.167,"volume":0.3991999924182892},{"timestamp":1742415240000,"open":53.166,"high":53.178,"low":53.154,"close":53.16,"volume":1.1162999868392944},{"timestamp":1742415300000,"open":53.163,"high":53.163,"low":53.151,"close":53.153,"volume":0.6728000044822693},{"timestamp":1742415360000,"open":53.15,"high":53.161,"low":53.15,"close":53.161,"volume":0.489300012588501},{"timestamp":1742415420000,"open":53.16,"high":53.17,"low":53.158,"close":53.167,"volume":0.5016999840736389},{"timestamp":1742415480000,"open":53.167,"high":53.17,"low":53.142,"close":53.152,"volume":0.45190000534057617},{"timestamp":1742415540000,"open":53.148,"high":53.148,"low":53.127,"close":53.136,"volume":0.6424000263214111},{"timestamp":1742415600000,"open":53.144,"high":53.161,"low":53.133,"close":53.157,"volume":0.2321999967098236},{"timestamp":1742415660000,"open":53.162,"high":53.163,"low":53.147,"close":53.147,"volume":0.1889999955892563},{"timestamp":1742415720000,"open":53.153,"high":53.161,"low":53.144,"close":53.146,"volume":0.25920000672340393},{"timestamp":1742415780000,"open":53.14,"high":53.198,"low":53.14,"close":53.195,"volume":0.5415999889373779},{"timestamp":1742415840000,"open":53.197,"high":53.213,"low":53.195,"close":53.195,"volume":0.46459999680519104},{"timestamp":1742415900000,"open":53.194,"high":53.194,"low":53.183,"close":53.189,"volume":0.40400001406669617},{"timestamp":1742415960000,"open":53.187,"high":53.192,"low":53.182,"close":53.19,"volume":0.5049999952316284},{"timestamp":1742416020000,"open":53.192,"high":53.192,"low":53.172,"close":53.179,"volume":0.24240000545978546},{"timestamp":1742416080000,"open":53.179,"high":53.184,"low":53.175,"close":53.178,"volume":0.5252000093460083},{"timestamp":1742416140000,"open":53.178,"high":53.19,"low":53.173,"close":53.188,"volume":0.8888000249862671},{"timestamp":1742416200000,"open":53.188,"high":53.188,"low":53.155,"close":53.167,"volume":0.589900016784668},{"timestamp":1742416260000,"open":53.169,"high":53.172,"low":53.159,"close":53.166,"volume":0.7675999999046326},{"timestamp":1742416320000,"open":53.163,"high":53.166,"low":53.121,"close":53.139,"volume":0.7515000104904175},{"timestamp":1742416380000,"open":53.135,"high":53.152,"low":53.135,"close":53.146,"volume":0.7473999857902527},{"timestamp":1742416440000,"open":53.144,"high":53.148,"low":53.129,"close":53.129,"volume":0.7675999999046326},{"timestamp":1742416500000,"open":53.133,"high":53.144,"low":53.131,"close":53.144,"volume":0.5049999952316284},{"timestamp":1742416560000,"open":53.144,"high":53.157,"low":53.129,"close":53.144,"volume":0.8281999826431274},{"timestamp":1742416620000,"open":53.139,"high":53.145,"low":53.135,"close":53.141,"volume":0.5857999920845032},{"timestamp":1742416680000,"open":53.138,"high":53.145,"low":53.13,"close":53.132,"volume":0.7473999857902527},{"timestamp":1742416740000,"open":53.131,"high":53.138,"low":53.127,"close":53.136,"volume":0.30300000309944153},{"timestamp":1742416800000,"open":53.134,"high":53.149,"low":53.134,"close":53.144,"volume":0.3635999858379364},{"timestamp":1742416860000,"open":53.146,"high":53.146,"low":53.128,"close":53.133,"volume":0.28279998898506165},{"timestamp":1742416920000,"open":53.129,"high":53.14,"low":53.126,"close":53.14,"volume":0.40400001406669617},{"timestamp":1742416980000,"open":53.137,"high":53.137,"low":53.123,"close":53.123,"volume":0.40400001406669617},{"timestamp":1742417040000,"open":53.128,"high":53.135,"low":53.127,"close":53.132,"volume":0.3635999858379364},{"timestamp":1742417100000,"open":53.127,"high":53.136,"low":53.124,"close":53.124,"volume":0.5655999779701233},{"timestamp":1742417160000,"open":53.125,"high":53.135,"low":53.118,"close":53.135,"volume":0.6060000061988831},{"timestamp":1742417220000,"open":53.133,"high":53.175,"low":53.125,"close":53.174,"volume":0.44440001249313354},{"timestamp":1742417280000,"open":53.171,"high":53.171,"low":53.154,"close":53.166,"volume":0.42419999837875366},{"timestamp":1742417340000,"open":53.161,"high":53.164,"low":53.152,"close":53.16,"volume":0.6060000061988831},{"timestamp":1742417400000,"open":53.158,"high":53.166,"low":53.151,"close":53.159,"volume":1.0099999904632568},{"timestamp":1742417460000,"open":53.157,"high":53.169,"low":53.155,"close":53.162,"volume":0.5857999920845032},{"timestamp":1742417520000,"open":53.163,"high":53.17,"low":53.152,"close":53.153,"volume":0.5049999952316284},{"timestamp":1742417580000,"open":53.15,"high":53.156,"low":53.14,"close":53.144,"volume":0.6665999889373779},{"timestamp":1742417640000,"open":53.135,"high":53.152,"low":53.132,"close":53.148,"volume":0.6665999889373779},{"timestamp":1742417700000,"open":53.146,"high":53.156,"low":53.14,"close":53.156,"volume":0.5965999960899353},{"timestamp":1742417760000,"open":53.16,"high":53.164,"low":53.153,"close":53.16,"volume":0.7878000140190125},{"timestamp":1742417820000,"open":53.158,"high":53.16,"low":53.133,"close":53.147,"volume":1.292799949645996},{"timestamp":1742417880000,"open":53.145,"high":53.145,"low":53.13,"close":53.132,"volume":1.3884999752044678},{"timestamp":1742417940000,"open":53.132,"high":53.144,"low":52.995,"close":52.997,"volume":1.4783999919891357},{"timestamp":1742421600000,"open":53.179,"high":53.191,"low":53.112,"close":53.185,"volume":0.1412999927997589},{"timestamp":1742421660000,"open":53.185,"high":53.188,"low":53.108,"close":53.11,"volume":0.18205000460147858},{"timestamp":1742421720000,"open":53.108,"high":53.181,"low":53.091,"close":53.181,"volume":0.2102999985218048},{"timestamp":1742421780000,"open":53.15,"high":53.192,"low":53.15,"close":53.184,"volume":0.07289999723434448},{"timestamp":1742421840000,"open":53.182,"high":53.195,"low":53.16,"close":53.194,"volume":0.1712999939918518},{"timestamp":1742421900000,"open":53.186,"high":53.186,"low":52.732,"close":53.165,"volume":0.311599999666214},{"timestamp":1742421960000,"open":53.163,"high":53.181,"low":53.15,"close":53.18,"volume":0.6521000266075134},{"timestamp":1742422020000,"open":53.177,"high":53.181,"low":53.164,"close":53.177,"volume":0.5454000234603882},{"timestamp":1742422080000,"open":53.175,"high":53.19,"low":53.171,"close":53.189,"volume":0.5835000276565552},{"timestamp":1742422140000,"open":53.19,"high":53.192,"low":53.176,"close":53.177,"volume":0.46650001406669617},{"timestamp":1742422200000,"open":53.176,"high":53.176,"low":53.167,"close":53.169,"volume":0.5490999817848206},{"timestamp":1742422260000,"open":53.168,"high":53.176,"low":53.162,"close":53.164,"volume":0.3617999851703644},{"timestamp":1742422320000,"open":53.163,"high":53.166,"low":53.156,"close":53.161,"volume":0.289900004863739},{"timestamp":1742422380000,"open":53.161,"high":53.168,"low":53.156,"close":53.163,"volume":0.2750000059604645},{"timestamp":1742422440000,"open":53.158,"high":53.165,"low":53.144,"close":53.164,"volume":0.21570000052452087},{"timestamp":1742422500000,"open":53.163,"high":53.187,"low":53.161,"close":53.168,"volume":0.5169000029563904},{"timestamp":1742422560000,"open":53.168,"high":53.181,"low":53.162,"close":53.162,"volume":0.36820000410079956},{"timestamp":1742422620000,"open":53.163,"high":53.174,"low":53.158,"close":53.166,"volume":0.37779998779296875},{"timestamp":1742422680000,"open":53.171,"high":53.172,"low":53.158,"close":53.166,"volume":0.3887999951839447},{"timestamp":1742422740000,"open":53.174,"high":53.174,"low":53.148,"close":53.166,"volume":0.5123999714851379},{"timestamp":1742422800000,"open":53.163,"high":53.164,"low":53.161,"close":53.162,"volume":0.18359999358654022},{"timestamp":1742422860000,"open":53.164,"high":53.164,"low":53.156,"close":53.158,"volume":0.12960000336170197},{"timestamp":1742422920000,"open":53.156,"high":53.166,"low":53.156,"close":53.158,"volume":0.17139999568462372},{"timestamp":1742422980000,"open":53.149,"high":53.16,"low":53.149,"close":53.16,"volume":0.10119999945163727},{"timestamp":1742423040000,"open":53.162,"high":53.169,"low":53.154,"close":53.168,"volume":0.11999999731779099},{"timestamp":1742423100000,"open":53.168,"high":53.179,"low":53.167,"close":53.176,"volume":0.13899999856948853},{"timestamp":1742423160000,"open":53.176,"high":53.194,"low":53.176,"close":53.185,"volume":0.05939999967813492},{"timestamp":1742423220000,"open":53.191,"high":53.206,"low":53.185,"close":53.205,"volume":0.14569999277591705},{"timestamp":1742423280000,"open":53.203,"high":53.236,"low":53.192,"close":53.193,"volume":0.3702999949455261},{"timestamp":1742423340000,"open":53.192,"high":53.197,"low":53.181,"close":53.197,"volume":0.1712000072002411},{"timestamp":1742423400000,"open":53.198,"high":53.202,"low":53.166,"close":53.173,"volume":0.2615000009536743},{"timestamp":1742423460000,"open":53.172,"high":53.187,"low":53.172,"close":53.184,"volume":0.12549999356269836},{"timestamp":1742423520000,"open":53.185,"high":53.189,"low":53.18,"close":53.187,"volume":0.18490000069141388},{"timestamp":1742423580000,"open":53.185,"high":53.197,"low":53.185,"close":53.197,"volume":0.04859999939799309},{"timestamp":1742423640000,"open":53.194,"high":53.198,"low":53.194,"close":53.196,"volume":0.03779999911785126},{"timestamp":1742423700000,"open":53.197,"high":53.198,"low":53.196,"close":53.198,"volume":0.047200001776218414},{"timestamp":1742423760000,"open":53.201,"high":53.233,"low":53.198,"close":53.228,"volume":0.8443999886512756},{"timestamp":1742423820000,"open":53.228,"high":53.233,"low":53.221,"close":53.228,"volume":0.542900025844574},{"timestamp":1742423880000,"open":53.23,"high":53.23,"low":53.209,"close":53.212,"volume":0.3434000015258789},{"timestamp":1742423940000,"open":53.21,"high":53.219,"low":53.208,"close":53.209,"volume":0.28279998898506165},{"timestamp":1742424000000,"open":53.209,"high":53.212,"low":53.201,"close":53.21,"volume":0.5252000093460083},{"timestamp":1742424060000,"open":53.208,"high":53.21,"low":53.207,"close":53.21,"volume":0.44440001249313354},{"timestamp":1742424120000,"open":53.21,"high":53.21,"low":53.197,"close":53.203,"volume":0.3837999999523163},{"timestamp":1742424180000,"open":53.203,"high":53.203,"low":53.203,"close":53.203,"volume":0.04039999842643738},{"timestamp":1742424240000,"open":53.204,"high":53.204,"low":53.189,"close":53.191,"volume":0.1817999929189682},{"timestamp":1742424300000,"open":53.187,"high":53.195,"low":53.182,"close":53.19,"volume":0.24240000545978546},{"timestamp":1742424360000,"open":53.185,"high":53.19,"low":53.178,"close":53.179,"volume":0.30300000309944153},{"timestamp":1742424420000,"open":53.175,"high":53.179,"low":53.163,"close":53.163,"volume":0.3434000015258789},{"timestamp":1742424480000,"open":53.166,"high":53.167,"low":53.165,"close":53.165,"volume":0.12120000272989273},{"timestamp":1742424540000,"open":53.168,"high":53.179,"low":53.168,"close":53.177,"volume":0.3837999999523163},{"timestamp":1742424600000,"open":53.177,"high":53.19,"low":53.174,"close":53.179,"volume":0.46459999680519104},{"timestamp":1742424660000,"open":53.187,"high":53.189,"low":53.18,"close":53.184,"volume":0.46869999170303345},{"timestamp":1742424720000,"open":53.185,"high":53.194,"low":53.181,"close":53.194,"volume":0.40400001406669617},{"timestamp":1742424780000,"open":53.192,"high":53.197,"low":53.189,"close":53.195,"volume":0.5049999952316284},{"timestamp":1742424840000,"open":53.193,"high":53.2,"low":53.192,"close":53.2,"volume":0.20200000703334808},{"timestamp":1742424900000,"open":53.207,"high":53.207,"low":53.2,"close":53.206,"volume":0.22220000624656677},{"timestamp":1742424960000,"open":53.205,"high":53.205,"low":53.199,"close":53.204,"volume":0.323199987411499},{"timestamp":1742425020000,"open":53.2,"high":53.215,"low":53.198,"close":53.212,"volume":0.4296000003814697},{"timestamp":1742425080000,"open":53.204,"high":53.216,"low":53.198,"close":53.214,"volume":0.1889999955892563},{"timestamp":1742425140000,"open":53.211,"high":53.215,"low":53.205,"close":53.206,"volume":0.1242000013589859},{"timestamp":1742425200000,"open":53.204,"high":53.206,"low":53.169,"close":53.181,"volume":0.31049999594688416},{"timestamp":1742425260000,"open":53.181,"high":53.185,"low":53.171,"close":53.176,"volume":0.20250000059604645},{"timestamp":1742425320000,"open":53.177,"high":53.181,"low":53.175,"close":53.177,"volume":0.11879999935626984},{"timestamp":1742425380000,"open":53.177,"high":53.181,"low":53.176,"close":53.181,"volume":0.08910000324249268},{"timestamp":1742425440000,"open":53.184,"high":53.184,"low":53.162,"close":53.18,"volume":0.16740000247955322},{"timestamp":1742425500000,"open":53.177,"high":53.18,"low":53.167,"close":53.167,"volume":0.11339999735355377},{"timestamp":1742425560000,"open":53.17,"high":53.172,"low":53.161,"close":53.17,"volume":0.23759999871253967},{"timestamp":1742425620000,"open":53.167,"high":53.183,"low":53.167,"close":53.176,"volume":0.1080000028014183},{"timestamp":1742425680000,"open":53.174,"high":53.175,"low":53.169,"close":53.17,"volume":0.08100000023841858},{"timestamp":1742425740000,"open":53.169,"high":53.172,"low":53.163,"close":53.172,"volume":0.06750000268220901},{"timestamp":1742425800000,"open":53.167,"high":53.18,"low":53.167,"close":53.172,"volume":0.36899998784065247},{"timestamp":1742425860000,"open":53.176,"high":53.181,"low":53.171,"close":53.177,"volume":0.5049999952316284},{"timestamp":1742425920000,"open":53.176,"high":53.177,"low":53.172,"close":53.175,"volume":0.22220000624656677},{"timestamp":1742425980000,"open":53.176,"high":53.182,"low":53.176,"close":53.18,"volume":0.28279998898506165},{"timestamp":1742426040000,"open":53.179,"high":53.18,"low":53.174,"close":53.179,"volume":0.5655999779701233},{"timestamp":1742426100000,"open":53.177,"high":53.182,"low":53.175,"close":53.18,"volume":0.7070000171661377},{"timestamp":1742426160000,"open":53.177,"high":53.179,"low":53.173,"close":53.176,"volume":0.44440001249313354},{"timestamp":1742426220000,"open":53.17,"high":53.191,"low":53.169,"close":53.19,"volume":0.28279998898506165},{"timestamp":1742426280000,"open":53.19,"high":53.2,"low":53.187,"close":53.2,"volume":0.5252000093460083},{"timestamp":1742426340000,"open":53.199,"high":53.219,"low":53.199,"close":53.219,"volume":0.3837999999523163},{"timestamp":1742426400000,"open":53.216,"high":53.22,"low":53.211,"close":53.219,"volume":0.4147999882698059},{"timestamp":1742426460000,"open":53.219,"high":53.219,"low":53.208,"close":53.208,"volume":0.1817999929189682},{"timestamp":1742426520000,"open":53.211,"high":53.219,"low":53.207,"close":53.215,"volume":0.4120999872684479},{"timestamp":1742426580000,"open":53.217,"high":53.23,"low":53.203,"close":53.23,"volume":0.7271999716758728},{"timestamp":1742426640000,"open":53.23,"high":53.232,"low":53.223,"close":53.232,"volume":0.3635999858379364},{"timestamp":1742426700000,"open":53.229,"high":53.233,"low":53.227,"close":53.228,"volume":0.3434000015258789},{"timestamp":1742426760000,"open":53.242,"high":53.254,"low":53.24,"close":53.243,"volume":0.42419999837875366},{"timestamp":1742426820000,"open":53.245,"high":53.248,"low":53.24,"close":53.245,"volume":0.26260000467300415},{"timestamp":1742426880000,"open":53.243,"high":53.245,"low":53.239,"close":53.242,"volume":0.3273000121116638},{"timestamp":1742426940000,"open":53.24,"high":53.245,"low":53.24,"close":53.242,"volume":0.44440001249313354},{"timestamp":1742427000000,"open":53.246,"high":53.251,"low":53.244,"close":53.244,"volume":0.42419999837875366},{"timestamp":1742427060000,"open":53.247,"high":53.254,"low":53.238,"close":53.242,"volume":0.3434000015258789},{"timestamp":1742427120000,"open":53.246,"high":53.256,"low":53.246,"close":53.25,"volume":0.42829999327659607},{"timestamp":1742427180000,"open":53.237,"high":53.26,"low":53.236,"close":53.258,"volume":0.46459999680519104},{"timestamp":1742427240000,"open":53.256,"high":53.257,"low":53.233,"close":53.251,"volume":0.5252000093460083},{"timestamp":1742427300000,"open":53.249,"high":53.254,"low":53.249,"close":53.252,"volume":0.1615999937057495},{"timestamp":1742427360000,"open":53.254,"high":53.254,"low":53.237,"close":53.24,"volume":0.4699999988079071},{"timestamp":1742427420000,"open":53.243,"high":53.249,"low":53.239,"close":53.242,"volume":0.42419999837875366},{"timestamp":1742427480000,"open":53.237,"high":53.251,"low":53.234,"close":53.251,"volume":0.3474999964237213},{"timestamp":1742427540000,"open":53.25,"high":53.251,"low":53.24,"close":53.247,"volume":0.593999981880188},{"timestamp":1742427600000,"open":53.248,"high":53.25,"low":53.236,"close":53.24,"volume":0.517300009727478},{"timestamp":1742427660000,"open":53.238,"high":53.253,"low":53.238,"close":53.25,"volume":0.6060000061988831},{"timestamp":1742427720000,"open":53.252,"high":53.258,"low":53.247,"close":53.249,"volume":0.646399974822998},{"timestamp":1742427780000,"open":53.244,"high":53.252,"low":53.244,"close":53.249,"volume":0.28279998898506165},{"timestamp":1742427840000,"open":53.248,"high":53.251,"low":53.239,"close":53.247,"volume":0.44440001249313354},{"timestamp":1742427900000,"open":53.245,"high":53.25,"low":53.243,"close":53.249,"volume":0.44440001249313354},{"timestamp":1742427960000,"open":53.251,"high":53.251,"low":53.235,"close":53.237,"volume":0.6344000101089478},{"timestamp":1742428020000,"open":53.237,"high":53.25,"low":53.233,"close":53.249,"volume":0.8080000281333923},{"timestamp":1742428080000,"open":53.251,"high":53.257,"low":53.241,"close":53.252,"volume":0.5655999779701233},{"timestamp":1742428140000,"open":53.25,"high":53.259,"low":53.25,"close":53.258,"volume":0.30300000309944153},{"timestamp":1742428200000,"open":53.251,"high":53.251,"low":53.241,"close":53.242,"volume":0.28279998898506165},{"timestamp":1742428260000,"open":53.242,"high":53.242,"low":53.221,"close":53.237,"volume":0.8686000108718872},{"timestamp":1742428320000,"open":53.234,"high":53.258,"low":53.234,"close":53.247,"volume":0.6262000203132629},{"timestamp":1742428380000,"open":53.251,"high":53.251,"low":53.239,"close":53.241,"volume":0.4081000089645386},{"timestamp":1742428440000,"open":53.24,"high":53.251,"low":53.236,"close":53.244,"volume":0.34880000352859497},{"timestamp":1742428500000,"open":53.245,"high":53.246,"low":53.237,"close":53.245,"volume":0.3837999999523163},{"timestamp":1742428560000,"open":53.246,"high":53.252,"low":53.236,"close":53.249,"volume":0.40400001406669617},{"timestamp":1742428620000,"open":53.25,"high":53.268,"low":53.25,"close":53.266,"volume":0.646399974822998},{"timestamp":1742428680000,"open":53.266,"high":53.273,"low":53.258,"close":53.266,"volume":0.490200012922287},{"timestamp":1742428740000,"open":53.265,"high":53.266,"low":53.262,"close":53.262,"volume":0.24240000545978546}]