[{"timestamp":1742347800000,"open":50.747,"high":50.797,"low":50.646,"close":50.796,"volume":0.33744001388549805},{"timestamp":1742347860000,"open":50.847,"high":51.046,"low":50.796,"close":51.046,"volume":0.16500000655651093},{"timestamp":1742347920000,"open":51.096,"high":51.146,"low":50.996,"close":51.046,"volume":0.25130999088287354},{"timestamp":1742347980000,"open":51.047,"high":51.197,"low":51.046,"close":51.147,"volume":0.15083999931812286},{"timestamp":1742348040000,"open":51.146,"high":51.296,"low":51.146,"close":51.246,"volume":0.10046999901533127},{"timestamp":1742348100000,"open":51.296,"high":51.396,"low":51.196,"close":51.196,"volume":0.2225400060415268},{"timestamp":1742348160000,"open":51.247,"high":51.247,"low":51.196,"close":51.247,"volume":0.09339000284671783},{"timestamp":1742348220000,"open":51.196,"high":51.196,"low":51.146,"close":51.146,"volume":0.07179000228643417},{"timestamp":1742348280000,"open":51.247,"high":51.296,"low":51.246,"close":51.296,"volume":0.07179000228643417},{"timestamp":1742348340000,"open":51.247,"high":51.247,"low":51.146,"close":51.197,"volume":0.13640999794006348},{"timestamp":1742348400000,"open":51.147,"high":51.147,"low":51.146,"close":51.146,"volume":0.03593999892473221},{"timestamp":1742348460000,"open":51.146,"high":51.196,"low":51.146,"close":51.196,"volume":0.028769999742507935},{"timestamp":1742348520000,"open":51.196,"high":51.297,"low":51.147,"close":51.297,"volume":0.050280001014471054},{"timestamp":1742348580000,"open":51.297,"high":51.347,"low":51.297,"close":51.347,"volume":0.028769999742507935},{"timestamp":1742348640000,"open":51.397,"high":51.446,"low":51.296,"close":51.347,"volume":0.1292400062084198},{"timestamp":1742348700000,"open":51.396,"high":51.546,"low":51.396,"close":51.546,"volume":0.05745000019669533},{"timestamp":1742348760000,"open":51.596,"high":51.597,"low":51.496,"close":51.546,"volume":0.12932999432086945},{"timestamp":1742348820000,"open":51.497,"high":51.546,"low":51.446,"close":51.497,"volume":0.03584999963641167},{"timestamp":1742348880000,"open":51.446,"high":51.446,"low":51.296,"close":51.296,"volume":0.028680000454187393},{"timestamp":1742348940000,"open":51.247,"high":51.297,"low":51.196,"close":51.246,"volume":0.11839000135660172},{"timestamp":1742349000000,"open":51.196,"high":51.197,"low":51.146,"close":51.197,"volume":0.143669992685318},{"timestamp":1742349060000,"open":51.247,"high":51.247,"low":51.196,"close":51.196,"volume":0.02150999940931797},{"timestamp":1742349120000,"open":51.247,"high":51.247,"low":51.096,"close":51.097,"volume":0.11472000181674957},{"timestamp":1742349180000,"open":51.097,"high":51.197,"low":51.097,"close":51.146,"volume":0.11490000039339066},{"timestamp":1742349240000,"open":51.096,"high":51.097,"low":51.046,"close":51.097,"volume":0.04311000183224678},{"timestamp":1742349300000,"open":51.146,"high":51.197,"low":51.146,"close":51.197,"volume":0.03593999892473221},{"timestamp":1742349360000,"open":51.246,"high":51.246,"low":51.246,"close":51.246,"volume":0.007170000113546848},{"timestamp":1742349420000,"open":51.247,"high":51.297,"low":51.196,"close":51.246,"volume":0.07904999703168869},{"timestamp":1742349480000,"open":51.297,"high":51.297,"low":51.196,"close":51.246,"volume":0.1075500026345253},{"timestamp":1742349540000,"open":51.197,"high":51.246,"low":51.196,"close":51.246,"volume":0.06453000009059906},{"timestamp":1742349600000,"open":51.196,"high":51.196,"low":51.097,"close":51.097,"volume":0.057360000908374786},{"timestamp":1742349660000,"open":51.147,"high":51.247,"low":51.147,"close":51.247,"volume":0.05745000019669533},{"timestamp":1742349720000,"open":51.196,"high":51.197,"low":51.146,"close":51.146,"volume":0.050280001014471054},{"timestamp":1742349780000,"open":51.146,"high":51.146,"low":51.047,"close":51.047,"volume":0.02150999940931797},{"timestamp":1742349900000,"open":51.097,"high":51.097,"low":51.046,"close":51.047,"volume":0.03584999963641167},{"timestamp":1742349960000,"open":51.096,"high":51.096,"low":51.096,"close":51.096,"volume":0.007170000113546848},{"timestamp":1742350020000,"open":51.096,"high":51.146,"low":51.096,"close":51.146,"volume":0.014340000227093697},{"timestamp":1742350080000,"open":51.196,"high":51.196,"low":51.146,"close":51.147,"volume":0.03593999892473221},{"timestamp":1742350140000,"open":51.097,"high":51.147,"low":51.096,"close":51.096,"volume":0.0646200031042099},{"timestamp":1742350200000,"open":51.146,"high":51.146,"low":51.096,"close":51.096,"volume":0.02150999940931797},{"timestamp":1742350260000,"open":51.097,"high":51.197,"low":51.097,"close":51.197,"volume":0.03593999892473221},{"timestamp":1742350320000,"open":51.146,"high":51.196,"low":51.146,"close":51.146,"volume":0.04301999881863594},{"timestamp":1742350380000,"open":51.147,"high":51.197,"low":51.096,"close":51.097,"volume":0.050280001014471054},{"timestamp":1742350440000,"open":51.096,"high":51.146,"low":51.096,"close":51.146,"volume":0.028680000454187393},{"timestamp":1742350560000,"open":51.097,"high":51.097,"low":51.046,"close":51.046,"volume":0.04311000183224678},{"timestamp":1742350680000,"open":50.997,"high":51.097,"low":50.996,"close":51.097,"volume":0.10763999819755554},{"timestamp":1742350740000,"open":51.047,"high":51.147,"low":51.047,"close":51.147,"volume":0.02150999940931797},{"timestamp":1742350800000,"open":51.097,"high":51.097,"low":51.047,"close":51.096,"volume":0.04311000183224678},{"timestamp":1742350860000,"open":51.146,"high":51.146,"low":51.146,"close":51.146,"volume":0.007170000113546848},{"timestamp":1742351100000,"open":51.197,"high":51.197,"low":51.197,"close":51.197,"volume":0.007170000113546848},{"timestamp":1742351160000,"open":51.197,"high":51.246,"low":51.196,"close":51.196,"volume":0.05745000019669533},{"timestamp":1742351220000,"open":51.247,"high":51.247,"low":51.196,"close":51.247,"volume":0.028680000454187393},{"timestamp":1742351280000,"open":51.297,"high":51.297,"low":51.297,"close":51.297,"volume":0.007170000113546848},{"timestamp":1742351400000,"open":51.346,"high":51.397,"low":51.346,"close":51.347,"volume":0.050280001014471054},{"timestamp":1742351580000,"open":51.296,"high":51.296,"low":51.296,"close":51.296,"volume":0.007170000113546848},{"timestamp":1742351640000,"open":51.247,"high":51.296,"low":51.246,"close":51.246,"volume":0.05745000019669533},{"timestamp":1742351700000,"open":51.197,"high":51.247,"low":51.196,"close":51.197,"volume":0.09339000284671783},{"timestamp":1742351760000,"open":51.246,"high":51.246,"low":51.246,"close":51.246,"volume":0.007170000113546848},{"timestamp":1742351820000,"open":51.296,"high":51.296,"low":51.296,"close":51.296,"volume":0.014340000227093697},{"timestamp":1742351880000,"open":51.346,"high":51.346,"low":51.346,"close":51.346,"volume":0.007170000113546848},{"timestamp":1742351940000,"open":51.296,"high":51.296,"low":51.296,"close":51.296,"volume":0.007170000113546848},{"timestamp":1742352120000,"open":51.346,"high":51.346,"low":51.346,"close":51.346,"volume":0.007170000113546848},{"timestamp":1742352180000,"open":51.296,"high":51.296,"low":51.296,"close":51.296,"volume":0.007170000113546848},{"timestamp":1742352240000,"open":51.297,"high":51.447,"low":51.297,"close":51.447,"volume":0.028680000454187393},{"timestamp":1742352360000,"open":51.446,"high":51.497,"low":51.446,"close":51.447,"volume":0.10064999759197235},{"timestamp":1742352420000,"open":51.447,"high":51.447,"low":51.447,"close":51.447,"volume":0.007170000113546848},{"timestamp":1742352480000,"open":51.497,"high":51.497,"low":51.447,"close":51.447,"volume":0.03593999892473221},{"timestamp":1742352600000,"open":51.397,"high":51.397,"low":51.296,"close":51.296,"volume":0.02150999940931797},{"timestamp":1742352720000,"open":51.296,"high":51.347,"low":51.296,"close":51.297,"volume":0.07179000228643417},{"timestamp":1742352780000,"open":51.296,"high":51.296,"low":51.296,"close":51.296,"volume":0.007170000113546848},{"timestamp":1742352840000,"open":51.347,"high":51.347,"low":51.347,"close":51.347,"volume":0.007170000113546848},{"timestamp":1742352900000,"open":51.347,"high":51.397,"low":51.347,"close":51.397,"volume":0.014340000227093697},{"timestamp":1742352960000,"open":51.347,"high":51.347,"low":51.347,"close":51.347,"volume":0.007170000113546848},{"timestamp":1742353080000,"open":51.297,"high":51.297,"low":51.247,"close":51.296,"volume":0.04301999881863594},{"timestamp":1742353140000,"open":51.246,"high":51.297,"low":51.246,"close":51.297,"volume":0.03593999892473221},{"timestamp":1742353320000,"open":51.246,"high":51.296,"low":51.246,"close":51.296,"volume":0.014340000227093697},{"timestamp":1742353440000,"open":51.347,"high":51.347,"low":51.297,"close":51.346,"volume":0.02150999940931797},{"timestamp":1742353500000,"open":51.396,"high":51.396,"low":51.396,"close":51.396,"volume":0.007170000113546848},{"timestamp":1742353560000,"open":51.347,"high":51.397,"low":51.346,"close":51.397,"volume":0.02150999940931797},{"timestamp":1742353680000,"open":51.347,"high":51.347,"low":51.347,"close":51.347,"volume":0.028769999742507935},{"timestamp":1742353740000,"open":51.346,"high":51.397,"low":51.346,"close":51.346,"volume":0.02150999940931797},{"timestamp":1742353860000,"open":51.296,"high":51.347,"low":51.296,"close":51.347,"volume":0.014340000227093697},{"timestamp":1742353920000,"open":51.347,"high":51.396,"low":51.347,"close":51.396,"volume":0.014340000227093697},{"timestamp":1742353980000,"open":51.447,"high":51.497,"low":51.447,"close":51.497,"volume":0.04311000183224678},{"timestamp":1742354100000,"open":51.446,"high":51.446,"low":51.397,"close":51.397,"volume":0.014340000227093697},{"timestamp":1742354160000,"open":51.347,"high":51.396,"low":51.346,"close":51.346,"volume":0.028680000454187393},{"timestamp":1742354220000,"open":51.396,"high":51.396,"low":51.396,"close":51.396,"volume":0.007170000113546848},{"timestamp":1742354280000,"open":51.446,"high":51.497,"low":51.446,"close":51.447,"volume":0.028680000454187393},{"timestamp":1742354400000,"open":51.396,"high":51.447,"low":51.396,"close":51.396,"volume":0.08622000366449356},{"timestamp":1742354520000,"open":51.396,"high":51.446,"low":51.396,"close":51.446,"volume":0.04301999881863594},{"timestamp":1742354580000,"open":51.397,"high":51.446,"low":51.396,"close":51.446,"volume":0.04311000183224678},{"timestamp":1742354640000,"open":51.447,"high":51.497,"low":51.446,"close":51.496,"volume":0.04311000183224678},{"timestamp":1742354700000,"open":51.446,"high":51.496,"low":51.446,"close":51.446,"volume":0.028680000454187393},{"timestamp":1742354820000,"open":51.447,"high":51.497,"low":51.447,"close":51.497,"volume":0.028769999742507935},{"timestamp":1742354880000,"open":51.547,"high":51.547,"low":51.547,"close":51.547,"volume":0.007170000113546848},{"timestamp":1742354940000,"open":51.497,"high":51.497,"low":51.497,"close":51.497,"volume":0.007170000113546848},{"timestamp":1742355300000,"open":51.496,"high":51.547,"low":51.496,"close":51.496,"volume":0.03584999963641167},{"timestamp":1742355600000,"open":51.547,"high":51.547,"low":51.547,"close":51.547,"volume":0.007170000113546848},{"timestamp":1742355660000,"open":51.496,"high":51.496,"low":51.496,"close":51.496,"volume":0.03593999892473221},{"timestamp":1742355900000,"open":51.546,"high":51.546,"low":51.497,"close":51.497,"volume":0.02150999940931797},{"timestamp":1742356020000,"open":51.496,"high":51.496,"low":51.446,"close":51.446,"volume":0.014340000227093697},{"timestamp":1742356080000,"open":51.496,"high":51.496,"low":51.496,"close":51.496,"volume":0.014340000227093697},{"timestamp":1742356380000,"open":51.496,"high":51.496,"low":51.447,"close":51.447,"volume":0.014340000227093697},{"timestamp":1742360400000,"open":51.447,"high":51.497,"low":51.446,"close":51.446,"volume":0.12206999957561493},{"timestamp":1742360460000,"open":51.396,"high":51.397,"low":51.346,"close":51.397,"volume":0.04311000183224678},{"timestamp":1742360520000,"open":51.396,"high":51.447,"low":51.396,"close":51.447,"volume":0.028769999742507935},{"timestamp":1742360640000,"open":51.496,"high":51.547,"low":51.496,"close":51.547,"volume":0.014340000227093697},{"timestamp":1742360700000,"open":51.496,"high":51.546,"low":51.496,"close":51.546,"volume":0.04311000183224678},{"timestamp":1742360760000,"open":51.547,"high":51.547,"low":51.496,"close":51.496,"volume":0.014340000227093697},{"timestamp":1742360820000,"open":51.547,"high":51.547,"low":51.547,"close":51.547,"volume":0.007170000113546848},{"timestamp":1742361000000,"open":51.547,"high":51.596,"low":51.547,"close":51.596,"volume":0.028769999742507935},{"timestamp":1742361060000,"open":51.546,"high":51.597,"low":51.546,"close":51.597,"volume":0.03593999892473221},{"timestamp":1742361120000,"open":51.647,"high":51.697,"low":51.646,"close":51.697,"volume":0.03593999892473221},{"timestamp":1742361180000,"open":51.647,"high":51.697,"low":51.646,"close":51.697,"volume":0.050280001014471054},{"timestamp":1742361240000,"open":51.647,"high":51.847,"low":51.646,"close":51.847,"volume":0.08622000366449356},{"timestamp":1742361300000,"open":51.796,"high":51.897,"low":51.796,"close":51.897,"volume":0.032260000705718994},{"timestamp":1742361360000,"open":51.847,"high":51.847,"low":51.797,"close":51.797,"volume":0.05745000019669533},{"timestamp":1742361420000,"open":51.846,"high":51.846,"low":51.697,"close":51.747,"volume":0.057360000908374786},{"timestamp":1742361480000,"open":51.696,"high":51.747,"low":51.696,"close":51.697,"volume":0.050280001014471054},{"timestamp":1742361540000,"open":51.646,"high":51.646,"low":51.646,"close":51.646,"volume":0.028769999742507935},{"timestamp":1742361600000,"open":51.596,"high":51.647,"low":51.596,"close":51.647,"volume":0.014340000227093697},{"timestamp":1742361660000,"open":51.596,"high":51.596,"low":51.596,"close":51.596,"volume":0.007170000113546848},{"timestamp":1742361720000,"open":51.546,"high":51.597,"low":51.546,"close":51.597,"volume":0.04311000183224678},{"timestamp":1742361780000,"open":51.647,"high":51.647,"low":51.647,"close":51.647,"volume":0.007170000113546848},{"timestamp":1742361840000,"open":51.697,"high":51.697,"low":51.697,"close":51.697,"volume":0.007170000113546848},{"timestamp":1742361960000,"open":51.647,"high":51.647,"low":51.647,"close":51.647,"volume":0.007170000113546848},{"timestamp":1742362020000,"open":51.596,"high":51.647,"low":51.596,"close":51.647,"volume":0.07896000146865845},{"timestamp":1742362080000,"open":51.697,"high":51.697,"low":51.646,"close":51.697,"volume":0.04301999881863594},{"timestamp":1742362140000,"open":51.647,"high":51.647,"low":51.647,"close":51.647,"volume":0.014340000227093697},{"timestamp":1742362200000,"open":51.647,"high":51.747,"low":51.646,"close":51.747,"volume":0.05745000019669533},{"timestamp":1742362260000,"open":51.697,"high":51.746,"low":51.697,"close":51.746,"volume":0.014340000227093697},{"timestamp":1742362320000,"open":51.697,"high":51.697,"low":51.697,"close":51.697,"volume":0.014340000227093697},{"timestamp":1742362380000,"open":51.747,"high":51.747,"low":51.747,"close":51.747,"volume":0.007170000113546848},{"timestamp":1742362440000,"open":51.697,"high":51.697,"low":51.597,"close":51.696,"volume":0.07179000228643417},{"timestamp":1742362500000,"open":51.647,"high":51.696,"low":51.646,"close":51.647,"volume":0.05745000019669533},{"timestamp":1742362560000,"open":51.647,"high":51.647,"low":51.597,"close":51.597,"volume":0.014340000227093697},{"timestamp":1742362620000,"open":51.547,"high":51.597,"low":51.546,"close":51.546,"volume":0.12915000319480896},{"timestamp":1742362680000,"open":51.597,"high":51.597,"low":51.597,"close":51.597,"volume":0.007170000113546848},{"timestamp":1742362740000,"open":51.546,"high":51.546,"low":51.546,"close":51.546,"volume":0.007170000113546848},{"timestamp":1742362800000,"open":51.496,"high":51.496,"low":51.496,"close":51.496,"volume":0.007170000113546848},{"timestamp":1742362860000,"open":51.496,"high":51.546,"low":51.446,"close":51.446,"volume":0.03584999963641167},{"timestamp":1742363040000,"open":51.497,"high":51.497,"low":51.497,"close":51.497,"volume":0.007170000113546848},{"timestamp":1742363100000,"open":51.496,"high":51.547,"low":51.496,"close":51.547,"volume":0.028680000454187393},{"timestamp":1742363160000,"open":51.496,"high":51.496,"low":51.496,"close":51.496,"volume":0.007170000113546848},{"timestamp":1742363220000,"open":51.446,"high":51.446,"low":51.446,"close":51.446,"volume":0.007170000113546848},{"timestamp":1742363280000,"open":51.447,"high":51.497,"low":51.447,"close":51.497,"volume":0.028769999742507935},{"timestamp":1742363340000,"open":51.496,"high":51.496,"low":51.447,"close":51.447,"volume":0.014340000227093697},{"timestamp":1742363400000,"open":51.496,"high":51.496,"low":51.496,"close":51.496,"volume":0.007170000113546848},{"timestamp":1742363460000,"open":51.446,"high":51.446,"low":51.446,"close":51.446,"volume":0.007170000113546848},{"timestamp":1742363580000,"open":51.397,"high":51.447,"low":51.396,"close":51.397,"volume":0.05019000172615051},{"timestamp":1742363700000,"open":51.346,"high":51.347,"low":51.346,"close":51.347,"volume":0.014340000227093697},{"timestamp":1742363880000,"open":51.397,"high":51.397,"low":51.347,"close":51.397,"volume":0.028680000454187393},{"timestamp":1742363940000,"open":51.446,"high":51.446,"low":51.446,"close":51.446,"volume":0.007170000113546848},{"timestamp":1742364060000,"open":51.397,"high":51.446,"low":51.397,"close":51.446,"volume":0.03593999892473221},{"timestamp":1742364180000,"open":51.446,"high":51.547,"low":51.446,"close":51.547,"volume":0.028680000454187393},{"timestamp":1742364300000,"open":51.547,"high":51.596,"low":51.547,"close":51.596,"volume":0.028680000454187393},{"timestamp":1742364360000,"open":51.547,"high":51.596,"low":51.546,"close":51.546,"volume":0.04301999881863594},{"timestamp":1742364420000,"open":51.596,"high":51.597,"low":51.546,"close":51.546,"volume":0.02150999940931797},{"timestamp":1742364480000,"open":51.597,"high":51.597,"low":51.546,"close":51.546,"volume":0.04301999881863594},{"timestamp":1742364540000,"open":51.597,"high":51.597,"low":51.597,"close":51.597,"volume":0.007170000113546848},{"timestamp":1742364780000,"open":51.647,"high":51.647,"low":51.647,"close":51.647,"volume":0.007170000113546848},{"timestamp":1742364840000,"open":51.597,"high":51.597,"low":51.597,"close":51.597,"volume":0.007170000113546848},{"timestamp":1742364900000,"open":51.646,"high":51.647,"low":51.596,"close":51.596,"volume":0.03584999963641167},{"timestamp":1742364960000,"open":51.597,"high":51.597,"low":51.597,"close":51.597,"volume":0.007170000113546848},{"timestamp":1742365140000,"open":51.596,"high":51.647,"low":51.596,"close":51.646,"volume":0.07886999845504761},{"timestamp":1742365260000,"open":51.597,"high":51.647,"low":51.596,"close":51.646,"volume":0.0646200031042099},{"timestamp":1742365320000,"open":51.646,"high":51.696,"low":51.646,"close":51.647,"volume":0.07187999784946442},{"timestamp":1742365380000,"open":51.597,"high":51.647,"low":51.596,"close":51.596,"volume":0.04311000183224678},{"timestamp":1742365440000,"open":51.646,"high":51.697,"low":51.646,"close":51.646,"volume":0.03584999963641167},{"timestamp":1742365560000,"open":51.597,"high":51.647,"low":51.596,"close":51.597,"volume":0.050280001014471054},{"timestamp":1742365800000,"open":51.647,"high":51.696,"low":51.596,"close":51.597,"volume":0.08603999763727188},{"timestamp":1742366160000,"open":51.646,"high":51.646,"low":51.596,"close":51.597,"volume":0.02150999940931797},{"timestamp":1742366400000,"open":51.547,"high":51.597,"low":51.546,"close":51.597,"volume":0.11507999897003174},{"timestamp":1742366460000,"open":51.547,"high":51.596,"low":51.546,"close":51.596,"volume":0.05753999948501587},{"timestamp":1742366580000,"open":51.647,"high":51.647,"low":51.596,"close":51.647,"volume":0.10046999901533127},{"timestamp":1742366640000,"open":51.683,"high":51.697,"low":51.683,"close":51.697,"volume":0.01075000036507845},{"timestamp":1742366700000,"open":51.697,"high":51.746,"low":51.697,"close":51.746,"volume":0.014340000227093697},{"timestamp":1742366880000,"open":51.797,"high":51.797,"low":51.746,"close":51.747,"volume":0.04301999881863594},{"timestamp":1742366940000,"open":51.746,"high":51.797,"low":51.746,"close":51.797,"volume":0.028680000454187393},{"timestamp":1742367060000,"open":51.746,"high":51.747,"low":51.746,"close":51.747,"volume":0.014340000227093697},{"timestamp":1742367420000,"open":51.697,"high":51.697,"low":51.697,"close":51.697,"volume":0.014340000227093697},{"timestamp":1742367660000,"open":51.697,"high":51.697,"low":51.646,"close":51.696,"volume":0.02150999940931797},{"timestamp":1742367720000,"open":51.697,"high":51.746,"low":51.697,"close":51.746,"volume":0.014340000227093697},{"timestamp":1742367840000,"open":51.696,"high":51.696,"low":51.696,"close":51.696,"volume":0.028769999742507935},{"timestamp":1742368080000,"open":51.647,"high":51.647,"low":51.647,"close":51.647,"volume":0.007170000113546848},{"timestamp":1742368800000,"open":51.696,"high":51.696,"low":51.696,"close":51.696,"volume":0.014340000227093697},{"timestamp":1742368980000,"open":51.646,"high":51.647,"low":51.646,"close":51.647,"volume":0.014340000227093697},{"timestamp":1742369040000,"open":51.696,"high":51.697,"low":51.696,"close":51.697,"volume":0.04301999881863594},{"timestamp":1742369280000,"open":51.747,"high":51.747,"low":51.746,"close":51.746,"volume":0.014340000227093697},{"timestamp":1742369400000,"open":51.696,"high":51.697,"low":51.696,"close":51.697,"volume":0.028769999742507935},{"timestamp":1742369760000,"open":51.646,"high":51.646,"low":51.597,"close":51.597,"volume":0.03593999892473221},{"timestamp":1742370000000,"open":51.596,"high":51.647,"low":51.596,"close":51.647,"volume":0.028769999742507935},{"timestamp":1742370540000,"open":51.597,"high":51.597,"low":51.596,"close":51.596,"volume":0.028769999742507935},{"timestamp":1742370960000,"open":51.597,"high":51.746,"low":51.597,"close":51.746,"volume":0.050280001014471054},{"timestamp":1742371080000,"open":51.796,"high":51.847,"low":51.796,"close":51.847,"volume":0.04311000183224678},{"timestamp":1742371140000,"open":51.797,"high":51.797,"low":51.796,"close":51.796,"volume":0.014340000227093697}]