[{"timestamp":1742371260000,"open":49.389,"high":49.454,"low":49.373,"close":49.415,"volume":0.10199999809265137},{"timestamp":1742371320000,"open":49.446,"high":49.537,"low":49.392,"close":49.537,"volume":0.17951999604701996},{"timestamp":1742371380000,"open":49.527,"high":49.546,"low":49.433,"close":49.469,"volume":0.13463999330997467},{"timestamp":1742371440000,"open":49.434,"high":49.445,"low":49.364,"close":49.384,"volume":0.07344000041484833},{"timestamp":1742371500000,"open":49.364,"high":49.366,"low":49.303,"close":49.356,"volume":0.10608000308275223},{"timestamp":1742371560000,"open":49.366,"high":49.462,"low":49.352,"close":49.453,"volume":0.08568000048398972},{"timestamp":1742371620000,"open":49.477,"high":49.499,"low":49.462,"close":49.473,"volume":0.10352999716997147},{"timestamp":1742371680000,"open":49.489,"high":49.506,"low":49.455,"close":49.474,"volume":0.08720999956130981},{"timestamp":1742371740000,"open":49.469,"high":49.515,"low":49.447,"close":49.515,"volume":0.08568000048398972},{"timestamp":1742371800000,"open":49.497,"high":49.517,"low":49.422,"close":49.443,"volume":0.09128999710083008},{"timestamp":1742371860000,"open":49.422,"high":49.467,"low":49.413,"close":49.446,"volume":0.15503999590873718},{"timestamp":1742371920000,"open":49.455,"high":49.479,"low":49.402,"close":49.439,"volume":0.18359999358654022},{"timestamp":1742371980000,"open":49.442,"high":49.527,"low":49.442,"close":49.509,"volume":0.1632000058889389},{"timestamp":1742372040000,"open":49.497,"high":49.549,"low":49.494,"close":49.497,"volume":0.14024999737739563},{"timestamp":1742372100000,"open":49.509,"high":49.512,"low":49.414,"close":49.449,"volume":0.15911999344825745},{"timestamp":1742372160000,"open":49.434,"high":49.449,"low":49.383,"close":49.406,"volume":0.1305599957704544},{"timestamp":1742372220000,"open":49.405,"high":49.415,"low":49.372,"close":49.415,"volume":0.12647999823093414},{"timestamp":1742372280000,"open":49.406,"high":49.427,"low":49.379,"close":49.393,"volume":0.13872000575065613},{"timestamp":1742372340000,"open":49.393,"high":49.425,"low":49.384,"close":49.419,"volume":0.09537000209093094},{"timestamp":1742372400000,"open":49.423,"high":49.449,"low":49.413,"close":49.444,"volume":0.11016000062227249},{"timestamp":1742372460000,"open":49.434,"high":49.464,"low":49.432,"close":49.459,"volume":0.10199999809265137},{"timestamp":1742372520000,"open":49.467,"high":49.506,"low":49.445,"close":49.453,"volume":0.1647299975156784},{"timestamp":1742372580000,"open":49.444,"high":49.544,"low":49.444,"close":49.514,"volume":0.17136000096797943},{"timestamp":1742372640000,"open":49.526,"high":49.543,"low":49.483,"close":49.509,"volume":0.17951999604701996},{"timestamp":1742372700000,"open":49.502,"high":49.546,"low":49.494,"close":49.532,"volume":0.15095999836921692},{"timestamp":1742372760000,"open":49.537,"high":49.616,"low":49.533,"close":49.582,"volume":0.15503999590873718},{"timestamp":1742372820000,"open":49.586,"high":49.606,"low":49.552,"close":49.552,"volume":0.15503999590873718},{"timestamp":1742372880000,"open":49.567,"high":49.615,"low":49.542,"close":49.596,"volume":0.11016000062227249},{"timestamp":1742372940000,"open":49.613,"high":49.715,"low":49.594,"close":49.715,"volume":0.1754399985074997},{"timestamp":1742373000000,"open":49.719,"high":49.736,"low":49.673,"close":49.673,"volume":0.12240000069141388},{"timestamp":1742373060000,"open":49.684,"high":49.714,"low":49.669,"close":49.694,"volume":0.12240000069141388},{"timestamp":1742373120000,"open":49.692,"high":49.734,"low":49.692,"close":49.713,"volume":0.08975999802350998},{"timestamp":1742373180000,"open":49.709,"high":49.746,"low":49.709,"close":49.719,"volume":0.0979200005531311},{"timestamp":1742373240000,"open":49.733,"high":49.755,"low":49.704,"close":49.755,"volume":0.05711999908089638},{"timestamp":1742373300000,"open":49.755,"high":49.785,"low":49.736,"close":49.765,"volume":0.1647299975156784},{"timestamp":1742373360000,"open":49.777,"high":49.819,"low":49.766,"close":49.804,"volume":0.10199999809265137},{"timestamp":1742373420000,"open":49.806,"high":49.817,"low":49.772,"close":49.799,"volume":0.15657000243663788},{"timestamp":1742373480000,"open":49.773,"high":49.795,"low":49.752,"close":49.766,"volume":0.10199999809265137},{"timestamp":1742373540000,"open":49.765,"high":49.775,"low":49.742,"close":49.757,"volume":0.06936000287532806},{"timestamp":1742373600000,"open":49.756,"high":49.765,"low":49.707,"close":49.722,"volume":0.0979200005531311},{"timestamp":1742373660000,"open":49.705,"high":49.723,"low":49.682,"close":49.712,"volume":0.08568000048398972},{"timestamp":1742373720000,"open":49.706,"high":49.709,"low":49.677,"close":49.694,"volume":0.0326399989426136},{"timestamp":1742373780000,"open":49.705,"high":49.705,"low":49.663,"close":49.682,"volume":0.08160000294446945},{"timestamp":1742373840000,"open":49.692,"high":49.699,"low":49.662,"close":49.662,"volume":0.0979200005531311},{"timestamp":1742373900000,"open":49.677,"high":49.689,"low":49.626,"close":49.655,"volume":0.08160000294446945},{"timestamp":1742373960000,"open":49.676,"high":49.709,"low":49.652,"close":49.683,"volume":0.11576999723911285},{"timestamp":1742374020000,"open":49.692,"high":49.693,"low":49.652,"close":49.653,"volume":0.08568000048398972},{"timestamp":1742374080000,"open":49.675,"high":49.686,"low":49.642,"close":49.673,"volume":0.0979200005531311},{"timestamp":1742374140000,"open":49.685,"high":49.685,"low":49.652,"close":49.666,"volume":0.0652799978852272},{"timestamp":1742374200000,"open":49.657,"high":49.667,"low":49.642,"close":49.642,"volume":0.06936000287532806},{"timestamp":1742374260000,"open":49.654,"high":49.654,"low":49.625,"close":49.637,"volume":0.036720000207424164},{"timestamp":1742374320000,"open":49.645,"high":49.657,"low":49.597,"close":49.624,"volume":0.11832000315189362},{"timestamp":1742374380000,"open":49.615,"high":49.635,"low":49.612,"close":49.635,"volume":0.0326399989426136},{"timestamp":1742374440000,"open":49.642,"high":49.669,"low":49.635,"close":49.669,"volume":0.06120000034570694},{"timestamp":1742374500000,"open":49.653,"high":49.677,"low":49.652,"close":49.669,"volume":0.05711999908089638},{"timestamp":1742374560000,"open":49.657,"high":49.666,"low":49.637,"close":49.655,"volume":0.08568000048398972},{"timestamp":1742374620000,"open":49.662,"high":49.686,"low":49.654,"close":49.684,"volume":0.06936000287532806},{"timestamp":1742374680000,"open":49.682,"high":49.696,"low":49.655,"close":49.677,"volume":0.06936000287532806},{"timestamp":1742374740000,"open":49.676,"high":49.704,"low":49.662,"close":49.664,"volume":0.06936000287532806},{"timestamp":1742374800000,"open":49.652,"high":49.659,"low":49.607,"close":49.655,"volume":0.11016000062227249},{"timestamp":1742374860000,"open":49.662,"high":49.666,"low":49.622,"close":49.622,"volume":0.09384000301361084},{"timestamp":1742374920000,"open":49.604,"high":49.635,"low":49.603,"close":49.633,"volume":0.04487999901175499},{"timestamp":1742374980000,"open":49.633,"high":49.675,"low":49.633,"close":49.655,"volume":0.06120000034570694},{"timestamp":1742375040000,"open":49.666,"high":49.674,"low":49.643,"close":49.667,"volume":0.0652799978852272},{"timestamp":1742375100000,"open":49.657,"high":49.669,"low":49.622,"close":49.657,"volume":0.09384000301361084},{"timestamp":1742375160000,"open":49.656,"high":49.657,"low":49.635,"close":49.635,"volume":0.08160000294446945},{"timestamp":1742375220000,"open":49.646,"high":49.679,"low":49.632,"close":49.672,"volume":0.06120000034570694},{"timestamp":1742375280000,"open":49.684,"high":49.716,"low":49.674,"close":49.716,"volume":0.10608000308275223},{"timestamp":1742375340000,"open":49.696,"high":49.756,"low":49.696,"close":49.733,"volume":0.06936000287532806},{"timestamp":1742375400000,"open":49.712,"high":49.749,"low":49.677,"close":49.677,"volume":0.0979200005531311},{"timestamp":1742375460000,"open":49.682,"high":49.709,"low":49.677,"close":49.686,"volume":0.08975999802350998},{"timestamp":1742375520000,"open":49.674,"high":49.686,"low":49.616,"close":49.636,"volume":0.08160000294446945},{"timestamp":1742375580000,"open":49.622,"high":49.635,"low":49.592,"close":49.602,"volume":0.08975999802350998},{"timestamp":1742375640000,"open":49.607,"high":49.612,"low":49.582,"close":49.594,"volume":0.11016000062227249},{"timestamp":1742375700000,"open":49.603,"high":49.607,"low":49.543,"close":49.564,"volume":0.13463999330997467},{"timestamp":1742375760000,"open":49.576,"high":49.599,"low":49.576,"close":49.589,"volume":0.07751999795436859},{"timestamp":1742375820000,"open":49.599,"high":49.616,"low":49.584,"close":49.593,"volume":0.040800001472234726},{"timestamp":1742375880000,"open":49.602,"high":49.602,"low":49.549,"close":49.576,"volume":0.12647999823093414},{"timestamp":1742375940000,"open":49.582,"high":49.587,"low":49.562,"close":49.569,"volume":0.0652799978852272},{"timestamp":1742376000000,"open":49.577,"high":49.596,"low":49.566,"close":49.569,"volume":0.06120000034570694},{"timestamp":1742376060000,"open":49.563,"high":49.569,"low":49.513,"close":49.539,"volume":0.0979200005531311},{"timestamp":1742376120000,"open":49.525,"high":49.569,"low":49.525,"close":49.526,"volume":0.07751999795436859},{"timestamp":1742376180000,"open":49.523,"high":49.575,"low":49.522,"close":49.575,"volume":0.08568000048398972},{"timestamp":1742376240000,"open":49.567,"high":49.627,"low":49.567,"close":49.617,"volume":0.08160000294446945},{"timestamp":1742376300000,"open":49.595,"high":49.627,"low":49.593,"close":49.606,"volume":0.12647999823093414},{"timestamp":1742376360000,"open":49.613,"high":49.625,"low":49.583,"close":49.609,"volume":0.09537000209093094},{"timestamp":1742376420000,"open":49.593,"high":49.604,"low":49.577,"close":49.586,"volume":0.04487999901175499},{"timestamp":1742376480000,"open":49.599,"high":49.616,"low":49.583,"close":49.606,"volume":0.10199999809265137},{"timestamp":1742376540000,"open":49.599,"high":49.629,"low":49.596,"close":49.612,"volume":0.11423999816179276},{"timestamp":1742376600000,"open":49.605,"high":49.637,"low":49.587,"close":49.615,"volume":0.11832000315189362},{"timestamp":1742376660000,"open":49.607,"high":49.649,"low":49.589,"close":49.639,"volume":0.07751999795436859},{"timestamp":1742376720000,"open":49.644,"high":49.705,"low":49.642,"close":49.676,"volume":0.08160000294446945},{"timestamp":1742376780000,"open":49.684,"high":49.739,"low":49.684,"close":49.703,"volume":0.06936000287532806},{"timestamp":1742376840000,"open":49.705,"high":49.705,"low":49.674,"close":49.677,"volume":0.08568000048398972},{"timestamp":1742376900000,"open":49.673,"high":49.699,"low":49.662,"close":49.662,"volume":0.12647999823093414},{"timestamp":1742376960000,"open":49.659,"high":49.677,"low":49.613,"close":49.667,"volume":0.07751999795436859},{"timestamp":1742377020000,"open":49.669,"high":49.703,"low":49.656,"close":49.692,"volume":0.09384000301361084},{"timestamp":1742377080000,"open":49.697,"high":49.707,"low":49.673,"close":49.693,"volume":0.07751999795436859},{"timestamp":1742377140000,"open":49.685,"high":49.716,"low":49.672,"close":49.716,"volume":0.08160000294446945},{"timestamp":1742377200000,"open":49.713,"high":49.739,"low":49.707,"close":49.736,"volume":0.11016000062227249},{"timestamp":1742377260000,"open":49.739,"high":49.755,"low":49.679,"close":49.679,"volume":0.06120000034570694},{"timestamp":1742377320000,"open":49.673,"high":49.709,"low":49.673,"close":49.703,"volume":0.09384000301361084},{"timestamp":1742377380000,"open":49.716,"high":49.766,"low":49.716,"close":49.736,"volume":0.06120000034570694},{"timestamp":1742377440000,"open":49.745,"high":49.766,"low":49.729,"close":49.746,"volume":0.053040001541376114},{"timestamp":1742377500000,"open":49.756,"high":49.759,"low":49.712,"close":49.744,"volume":0.12240000069141388},{"timestamp":1742377560000,"open":49.752,"high":49.766,"low":49.724,"close":49.729,"volume":0.10608000308275223},{"timestamp":1742377620000,"open":49.725,"high":49.747,"low":49.722,"close":49.745,"volume":0.04487999901175499},{"timestamp":1742377680000,"open":49.739,"high":49.762,"low":49.732,"close":49.762,"volume":0.040800001472234726},{"timestamp":1742377740000,"open":49.757,"high":49.767,"low":49.754,"close":49.754,"volume":0.0163199994713068},{"timestamp":1742377800000,"open":49.762,"high":49.773,"low":49.752,"close":49.762,"volume":0.053040001541376114},{"timestamp":1742377860000,"open":49.776,"high":49.799,"low":49.775,"close":49.795,"volume":0.04896000027656555},{"timestamp":1742377920000,"open":49.773,"high":49.799,"low":49.773,"close":49.796,"volume":0.04487999901175499},{"timestamp":1742377980000,"open":49.815,"high":49.816,"low":49.776,"close":49.789,"volume":0.11016000062227249},{"timestamp":1742378040000,"open":49.784,"high":49.807,"low":49.784,"close":49.792,"volume":0.02855999954044819},{"timestamp":1742378100000,"open":49.784,"high":49.826,"low":49.784,"close":49.802,"volume":0.06936000287532806},{"timestamp":1742378160000,"open":49.799,"high":49.825,"low":49.783,"close":49.806,"volume":0.05711999908089638},{"timestamp":1742378220000,"open":49.816,"high":49.837,"low":49.815,"close":49.825,"volume":0.01785000041127205},{"timestamp":1742378280000,"open":49.836,"high":49.842,"low":49.836,"close":49.837,"volume":0.020400000736117363},{"timestamp":1742378340000,"open":49.845,"high":49.872,"low":49.835,"close":49.852,"volume":0.04896000027656555},{"timestamp":1742378400000,"open":49.849,"high":49.855,"low":49.813,"close":49.827,"volume":0.053040001541376114},{"timestamp":1742378460000,"open":49.813,"high":49.822,"low":49.802,"close":49.802,"volume":0.02855999954044819},{"timestamp":1742378520000,"open":49.806,"high":49.867,"low":49.806,"close":49.839,"volume":0.10199999809265137},{"timestamp":1742378580000,"open":49.845,"high":49.859,"low":49.824,"close":49.824,"volume":0.08568000048398972},{"timestamp":1742378640000,"open":49.839,"high":49.859,"low":49.822,"close":49.824,"volume":0.0979200005531311},{"timestamp":1742378700000,"open":49.837,"high":49.846,"low":49.804,"close":49.846,"volume":0.08466000109910965},{"timestamp":1742378760000,"open":49.846,"high":49.863,"low":49.826,"close":49.842,"volume":0.11423999816179276},{"timestamp":1742378820000,"open":49.852,"high":49.865,"low":49.814,"close":49.853,"volume":0.09384000301361084},{"timestamp":1742378880000,"open":49.859,"high":49.953,"low":49.823,"close":49.953,"volume":0.06936000287532806},{"timestamp":1742378940000,"open":49.947,"high":49.964,"low":49.923,"close":49.954,"volume":0.11016000062227249},{"timestamp":1742379000000,"open":49.963,"high":50.006,"low":49.952,"close":49.987,"volume":0.07751999795436859},{"timestamp":1742379060000,"open":49.977,"high":49.999,"low":49.973,"close":49.999,"volume":0.0163199994713068},{"timestamp":1742379120000,"open":49.975,"high":50.007,"low":49.975,"close":50.007,"volume":0.0163199994713068},{"timestamp":1742379180000,"open":50.029,"high":50.029,"low":49.973,"close":49.977,"volume":0.040800001472234726},{"timestamp":1742379240000,"open":49.992,"high":50.015,"low":49.992,"close":50.004,"volume":0.02855999954044819},{"timestamp":1742379300000,"open":50.004,"high":50.009,"low":49.992,"close":50.004,"volume":0.024480000138282776},{"timestamp":1742379360000,"open":50.005,"high":50.009,"low":49.972,"close":49.976,"volume":0.02855999954044819},{"timestamp":1742379420000,"open":50.005,"high":50.019,"low":49.975,"close":50.019,"volume":0.0326399989426136},{"timestamp":1742379480000,"open":50.009,"high":50.023,"low":49.992,"close":50.017,"volume":0.036720000207424164},{"timestamp":1742379540000,"open":50.006,"high":50.039,"low":49.997,"close":50.022,"volume":0.02855999954044819},{"timestamp":1742379600000,"open":50.012,"high":50.035,"low":50.012,"close":50.013,"volume":0.02855999954044819},{"timestamp":1742379660000,"open":50.037,"high":50.069,"low":50.012,"close":50.062,"volume":0.0652799978852272},{"timestamp":1742379720000,"open":50.067,"high":50.085,"low":50.054,"close":50.083,"volume":0.05711999908089638},{"timestamp":1742379780000,"open":50.077,"high":50.126,"low":50.077,"close":50.117,"volume":0.040800001472234726},{"timestamp":1742379840000,"open":50.146,"high":50.146,"low":50.119,"close":50.119,"volume":0.0163199994713068},{"timestamp":1742379900000,"open":50.125,"high":50.162,"low":50.122,"close":50.162,"volume":0.040800001472234726},{"timestamp":1742379960000,"open":50.133,"high":50.166,"low":50.133,"close":50.149,"volume":0.02855999954044819},{"timestamp":1742380020000,"open":50.145,"high":50.242,"low":50.145,"close":50.242,"volume":0.040800001472234726},{"timestamp":1742380080000,"open":50.215,"high":50.225,"low":50.213,"close":50.213,"volume":0.020400000736117363},{"timestamp":1742380140000,"open":50.233,"high":50.233,"low":50.213,"close":50.224,"volume":0.024480000138282776},{"timestamp":1742380200000,"open":50.216,"high":50.235,"low":50.214,"close":50.234,"volume":0.024480000138282776},{"timestamp":1742380260000,"open":50.249,"high":50.249,"low":50.214,"close":50.249,"volume":0.02855999954044819},{"timestamp":1742380320000,"open":50.244,"high":50.339,"low":50.244,"close":50.284,"volume":0.04487999901175499},{"timestamp":1742380380000,"open":50.255,"high":50.263,"low":50.212,"close":50.235,"volume":0.06120000034570694},{"timestamp":1742380440000,"open":50.246,"high":50.313,"low":50.222,"close":50.313,"volume":0.05711999908089638},{"timestamp":1742380500000,"open":50.327,"high":50.342,"low":50.296,"close":50.332,"volume":0.04896000027656555},{"timestamp":1742380560000,"open":50.349,"high":50.406,"low":50.332,"close":50.376,"volume":0.036720000207424164},{"timestamp":1742380620000,"open":50.377,"high":50.429,"low":50.376,"close":50.429,"volume":0.04896000027656555},{"timestamp":1742380680000,"open":50.414,"high":50.414,"low":50.373,"close":50.409,"volume":0.02855999954044819},{"timestamp":1742380740000,"open":50.399,"high":50.506,"low":50.394,"close":50.474,"volume":0.11016000062227249},{"timestamp":1742380800000,"open":50.486,"high":50.489,"low":50.455,"close":50.489,"volume":0.0326399989426136},{"timestamp":1742380860000,"open":50.486,"high":50.486,"low":50.433,"close":50.444,"volume":0.036720000207424164},{"timestamp":1742380920000,"open":50.455,"high":50.464,"low":50.436,"close":50.443,"volume":0.040800001472234726},{"timestamp":1742380980000,"open":50.436,"high":50.449,"low":50.434,"close":50.444,"volume":0.036720000207424164},{"timestamp":1742381040000,"open":50.463,"high":50.505,"low":50.456,"close":50.505,"volume":0.02855999954044819},{"timestamp":1742381100000,"open":50.493,"high":50.533,"low":50.472,"close":50.512,"volume":0.04487999901175499},{"timestamp":1742381160000,"open":50.546,"high":50.626,"low":50.543,"close":50.614,"volume":0.02855999954044819},{"timestamp":1742381220000,"open":50.645,"high":50.669,"low":50.594,"close":50.645,"volume":0.08160000294446945},{"timestamp":1742381280000,"open":50.669,"high":50.685,"low":50.632,"close":50.685,"volume":0.04487999901175499},{"timestamp":1742381340000,"open":50.654,"high":50.676,"low":50.653,"close":50.653,"volume":0.02855999954044819},{"timestamp":1742381400000,"open":50.662,"high":50.704,"low":50.662,"close":50.704,"volume":0.0163199994713068},{"timestamp":1742381460000,"open":50.724,"high":50.802,"low":50.712,"close":50.793,"volume":0.06936000287532806},{"timestamp":1742381520000,"open":50.793,"high":50.827,"low":50.793,"close":50.827,"volume":0.06936000287532806},{"timestamp":1742381580000,"open":50.839,"high":50.867,"low":50.672,"close":50.684,"volume":0.1305599957704544},{"timestamp":1742381640000,"open":50.695,"high":50.729,"low":50.672,"close":50.726,"volume":0.040800001472234726},{"timestamp":1742381700000,"open":50.734,"high":50.734,"low":50.617,"close":50.634,"volume":0.07089000195264816},{"timestamp":1742381760000,"open":50.643,"high":50.664,"low":50.619,"close":50.623,"volume":0.0326399989426136},{"timestamp":1742381820000,"open":50.614,"high":50.614,"low":50.573,"close":50.597,"volume":0.036720000207424164},{"timestamp":1742381880000,"open":50.625,"high":50.644,"low":50.625,"close":50.633,"volume":0.024480000138282776},{"timestamp":1742381940000,"open":50.669,"high":50.669,"low":50.614,"close":50.633,"volume":0.024480000138282776},{"timestamp":1742382000000,"open":50.627,"high":50.646,"low":50.627,"close":50.646,"volume":0.0081599997356534},{"timestamp":1742382060000,"open":50.636,"high":50.636,"low":50.567,"close":50.567,"volume":0.0326399989426136},{"timestamp":1742382120000,"open":50.562,"high":50.609,"low":50.536,"close":50.604,"volume":0.0326399989426136},{"timestamp":1742382180000,"open":50.614,"high":50.647,"low":50.593,"close":50.647,"volume":0.02855999954044819},{"timestamp":1742382240000,"open":50.659,"high":50.685,"low":50.635,"close":50.679,"volume":0.07751999795436859},{"timestamp":1742382300000,"open":50.667,"high":50.667,"low":50.617,"close":50.617,"volume":0.024480000138282776},{"timestamp":1742382360000,"open":50.639,"high":50.643,"low":50.627,"close":50.627,"volume":0.024480000138282776},{"timestamp":1742382420000,"open":50.649,"high":50.649,"low":50.647,"close":50.647,"volume":0.0081599997356534},{"timestamp":1742382480000,"open":50.655,"high":50.675,"low":50.614,"close":50.614,"volume":0.036720000207424164},{"timestamp":1742382540000,"open":50.646,"high":50.646,"low":50.632,"close":50.632,"volume":0.012240000069141388},{"timestamp":1742382600000,"open":50.633,"high":50.655,"low":50.615,"close":50.639,"volume":0.04487999901175499},{"timestamp":1742382660000,"open":50.664,"high":50.702,"low":50.623,"close":50.702,"volume":0.0652799978852272},{"timestamp":1742382720000,"open":50.682,"high":50.682,"low":50.603,"close":50.624,"volume":0.04487999901175499},{"timestamp":1742382780000,"open":50.639,"high":50.647,"low":50.592,"close":50.625,"volume":0.04896000027656555},{"timestamp":1742382840000,"open":50.632,"high":50.645,"low":50.612,"close":50.617,"volume":0.036720000207424164},{"timestamp":1742382900000,"open":50.627,"high":50.649,"low":50.616,"close":50.643,"volume":0.04487999901175499},{"timestamp":1742382960000,"open":50.632,"high":50.655,"low":50.623,"close":50.639,"volume":0.0326399989426136},{"timestamp":1742383020000,"open":50.649,"high":50.662,"low":50.649,"close":50.662,"volume":0.0081599997356534},{"timestamp":1742383080000,"open":50.642,"high":50.649,"low":50.612,"close":50.625,"volume":0.036720000207424164},{"timestamp":1742383140000,"open":50.616,"high":50.616,"low":50.592,"close":50.592,"volume":0.0326399989426136},{"timestamp":1742383200000,"open":50.586,"high":50.606,"low":50.583,"close":50.583,"volume":0.012240000069141388},{"timestamp":1742383260000,"open":50.574,"high":50.574,"low":50.562,"close":50.562,"volume":0.0081599997356534},{"timestamp":1742383320000,"open":50.585,"high":50.585,"low":50.564,"close":50.564,"volume":0.0081599997356534},{"timestamp":1742383380000,"open":50.559,"high":50.567,"low":50.554,"close":50.567,"volume":0.024480000138282776},{"timestamp":1742383440000,"open":50.576,"high":50.599,"low":50.573,"close":50.573,"volume":0.02855999954044819},{"timestamp":1742383500000,"open":50.597,"high":50.605,"low":50.572,"close":50.577,"volume":0.02855999954044819},{"timestamp":1742383560000,"open":50.586,"high":50.607,"low":50.575,"close":50.607,"volume":0.02855999954044819},{"timestamp":1742383620000,"open":50.625,"high":50.686,"low":50.622,"close":50.686,"volume":0.020400000736117363},{"timestamp":1742383680000,"open":50.652,"high":50.749,"low":50.652,"close":50.717,"volume":0.0652799978852272},{"timestamp":1742383740000,"open":50.716,"high":50.742,"low":50.676,"close":50.703,"volume":0.06120000034570694},{"timestamp":1742383800000,"open":50.722,"high":50.766,"low":50.717,"close":50.753,"volume":0.0326399989426136},{"timestamp":1742383860000,"open":50.737,"high":50.737,"low":50.674,"close":50.705,"volume":0.040800001472234726},{"timestamp":1742383920000,"open":50.694,"high":50.709,"low":50.672,"close":50.686,"volume":0.02855999954044819},{"timestamp":1742383980000,"open":50.693,"high":50.695,"low":50.686,"close":50.686,"volume":0.012240000069141388},{"timestamp":1742384040000,"open":50.652,"high":50.704,"low":50.652,"close":50.687,"volume":0.024480000138282776},{"timestamp":1742384100000,"open":50.696,"high":50.702,"low":50.694,"close":50.694,"volume":0.012240000069141388},{"timestamp":1742384160000,"open":50.703,"high":50.726,"low":50.703,"close":50.716,"volume":0.0163199994713068},{"timestamp":1742384220000,"open":50.739,"high":50.829,"low":50.737,"close":50.829,"volume":0.05711999908089638},{"timestamp":1742384280000,"open":50.837,"high":50.837,"low":50.734,"close":50.793,"volume":0.07344000041484833},{"timestamp":1742384340000,"open":50.787,"high":50.864,"low":50.775,"close":50.862,"volume":0.06120000034570694},{"timestamp":1742384400000,"open":50.866,"high":50.924,"low":50.853,"close":50.896,"volume":0.07751999795436859},{"timestamp":1742384460000,"open":50.912,"high":51.069,"low":50.912,"close":51.069,"volume":0.11423999816179276},{"timestamp":1742384520000,"open":51.084,"high":51.127,"low":51.056,"close":51.073,"volume":0.11832000315189362},{"timestamp":1742384580000,"open":51.077,"high":51.226,"low":51.054,"close":51.175,"volume":0.15911999344825745},{"timestamp":1742384640000,"open":51.154,"high":51.187,"low":51.116,"close":51.116,"volume":0.09384000301361084},{"timestamp":1742384700000,"open":51.126,"high":51.187,"low":51.092,"close":51.092,"volume":0.11832000315189362},{"timestamp":1742384760000,"open":51.092,"high":51.092,"low":51.032,"close":51.032,"volume":0.020400000736117363},{"timestamp":1742384820000,"open":51.002,"high":51.049,"low":50.953,"close":51.004,"volume":0.06272999942302704},{"timestamp":1742384880000,"open":50.984,"high":50.997,"low":50.969,"close":50.976,"volume":0.024480000138282776},{"timestamp":1742384940000,"open":50.964,"high":50.964,"low":50.895,"close":50.919,"volume":0.053040001541376114},{"timestamp":1742385000000,"open":50.914,"high":50.929,"low":50.846,"close":50.855,"volume":0.08975999802350998},{"timestamp":1742385060000,"open":50.842,"high":50.903,"low":50.842,"close":50.877,"volume":0.02855999954044819},{"timestamp":1742385120000,"open":50.865,"high":50.865,"low":50.856,"close":50.864,"volume":0.012240000069141388},{"timestamp":1742385180000,"open":50.875,"high":50.907,"low":50.873,"close":50.907,"volume":0.04896000027656555},{"timestamp":1742385240000,"open":50.925,"high":50.927,"low":50.895,"close":50.906,"volume":0.020400000736117363},{"timestamp":1742385300000,"open":50.886,"high":50.909,"low":50.856,"close":50.885,"volume":0.05457000061869621},{"timestamp":1742385360000,"open":50.857,"high":50.867,"low":50.784,"close":50.819,"volume":0.10608000308275223},{"timestamp":1742385420000,"open":50.795,"high":50.907,"low":50.773,"close":50.876,"volume":0.06936000287532806},{"timestamp":1742385480000,"open":50.892,"high":50.933,"low":50.876,"close":50.916,"volume":0.07751999795436859},{"timestamp":1742385540000,"open":50.919,"high":50.919,"low":50.854,"close":50.863,"volume":0.053040001541376114},{"timestamp":1742385600000,"open":50.884,"high":50.884,"low":50.862,"close":50.862,"volume":0.012240000069141388},{"timestamp":1742385660000,"open":50.846,"high":50.846,"low":50.835,"close":50.835,"volume":0.0081599997356534},{"timestamp":1742385720000,"open":50.847,"high":50.847,"low":50.823,"close":50.842,"volume":0.024480000138282776},{"timestamp":1742385780000,"open":50.842,"high":50.849,"low":50.813,"close":50.827,"volume":0.05711999908089638},{"timestamp":1742385840000,"open":50.826,"high":50.899,"low":50.773,"close":50.862,"volume":0.06272999942302704},{"timestamp":1742385900000,"open":50.855,"high":50.863,"low":50.833,"close":50.862,"volume":0.02855999954044819},{"timestamp":1742385960000,"open":50.865,"high":50.865,"low":50.755,"close":50.822,"volume":0.058649998158216476},{"timestamp":1742386020000,"open":50.802,"high":50.829,"low":50.743,"close":50.743,"volume":0.05711999908089638},{"timestamp":1742386080000,"open":50.754,"high":50.769,"low":50.737,"close":50.757,"volume":0.02855999954044819},{"timestamp":1742386140000,"open":50.764,"high":50.787,"low":50.759,"close":50.775,"volume":0.0163199994713068},{"timestamp":1742386200000,"open":50.757,"high":50.784,"low":50.733,"close":50.733,"volume":0.036720000207424164},{"timestamp":1742386260000,"open":50.746,"high":50.767,"low":50.732,"close":50.767,"volume":0.0326399989426136},{"timestamp":1742386320000,"open":50.752,"high":50.756,"low":50.736,"close":50.743,"volume":0.020400000736117363},{"timestamp":1742386380000,"open":50.735,"high":50.735,"low":50.735,"close":50.735,"volume":0.0040799998678267},{"timestamp":1742386440000,"open":50.712,"high":50.749,"low":50.712,"close":50.732,"volume":0.02855999954044819},{"timestamp":1742386500000,"open":50.719,"high":50.727,"low":50.695,"close":50.727,"volume":0.036720000207424164},{"timestamp":1742386560000,"open":50.727,"high":50.762,"low":50.712,"close":50.762,"volume":0.020400000736117363},{"timestamp":1742386620000,"open":50.743,"high":50.757,"low":50.734,"close":50.757,"volume":0.024480000138282776},{"timestamp":1742386680000,"open":50.745,"high":50.759,"low":50.679,"close":50.686,"volume":0.0652799978852272},{"timestamp":1742386740000,"open":50.704,"high":50.705,"low":50.653,"close":50.653,"volume":0.05711999908089638},{"timestamp":1742386800000,"open":50.687,"high":50.687,"low":50.655,"close":50.676,"volume":0.040800001472234726},{"timestamp":1742386860000,"open":50.664,"high":50.722,"low":50.655,"close":50.722,"volume":0.030090000480413437},{"timestamp":1742386920000,"open":50.712,"high":50.712,"low":50.712,"close":50.712,"volume":0.0040799998678267},{"timestamp":1742386980000,"open":50.705,"high":50.723,"low":50.694,"close":50.706,"volume":0.02855999954044819},{"timestamp":1742387040000,"open":50.705,"high":50.707,"low":50.692,"close":50.694,"volume":0.08568000048398972},{"timestamp":1742387100000,"open":50.686,"high":50.689,"low":50.657,"close":50.676,"volume":0.05711999908089638},{"timestamp":1742387160000,"open":50.662,"high":50.692,"low":50.662,"close":50.679,"volume":0.04487999901175499},{"timestamp":1742387220000,"open":50.664,"high":50.685,"low":50.592,"close":50.614,"volume":0.09282000362873077},{"timestamp":1742387280000,"open":50.595,"high":50.612,"low":50.595,"close":50.612,"volume":0.012240000069141388},{"timestamp":1742387340000,"open":50.634,"high":50.652,"low":50.613,"close":50.644,"volume":0.02855999954044819},{"timestamp":1742387400000,"open":50.657,"high":50.657,"low":50.616,"close":50.632,"volume":0.040800001472234726},{"timestamp":1742387460000,"open":50.647,"high":50.667,"low":50.645,"close":50.645,"volume":0.012240000069141388},{"timestamp":1742387520000,"open":50.666,"high":50.666,"low":50.599,"close":50.617,"volume":0.053040001541376114},{"timestamp":1742387580000,"open":50.599,"high":50.669,"low":50.599,"close":50.653,"volume":0.06936000287532806},{"timestamp":1742387640000,"open":50.675,"high":50.675,"low":50.632,"close":50.653,"volume":0.06120000034570694},{"timestamp":1742387700000,"open":50.659,"high":50.673,"low":50.642,"close":50.642,"volume":0.02855999954044819},{"timestamp":1742387760000,"open":50.612,"high":50.647,"low":50.592,"close":50.596,"volume":0.02855999954044819},{"timestamp":1742387820000,"open":50.607,"high":50.609,"low":50.583,"close":50.593,"volume":0.04896000027656555},{"timestamp":1742387880000,"open":50.614,"high":50.617,"low":50.579,"close":50.579,"volume":0.036720000207424164},{"timestamp":1742387940000,"open":50.594,"high":50.607,"low":50.572,"close":50.599,"volume":0.040800001472234726},{"timestamp":1742388000000,"open":50.583,"high":50.609,"low":50.573,"close":50.579,"volume":0.12240000069141388},{"timestamp":1742388060000,"open":50.599,"high":50.627,"low":50.592,"close":50.625,"volume":0.04896000027656555},{"timestamp":1742388120000,"open":50.642,"high":50.665,"low":50.623,"close":50.623,"volume":0.036720000207424164},{"timestamp":1742388180000,"open":50.646,"high":50.646,"low":50.614,"close":50.637,"volume":0.0326399989426136},{"timestamp":1742388240000,"open":50.612,"high":50.654,"low":50.612,"close":50.633,"volume":0.04896000027656555},{"timestamp":1742388300000,"open":50.646,"high":50.683,"low":50.639,"close":50.655,"volume":0.06936000287532806},{"timestamp":1742388360000,"open":50.672,"high":50.689,"low":50.652,"close":50.683,"volume":0.06120000034570694},{"timestamp":1742388420000,"open":50.659,"high":50.683,"low":50.659,"close":50.682,"volume":0.0163199994713068},{"timestamp":1742388480000,"open":50.672,"high":50.705,"low":50.659,"close":50.659,"volume":0.05711999908089638},{"timestamp":1742388540000,"open":50.686,"high":50.686,"low":50.632,"close":50.632,"volume":0.036720000207424164},{"timestamp":1742388600000,"open":50.646,"high":50.663,"low":50.613,"close":50.663,"volume":0.036720000207424164},{"timestamp":1742388660000,"open":50.666,"high":50.689,"low":50.663,"close":50.676,"volume":0.020400000736117363},{"timestamp":1742388720000,"open":50.657,"high":50.729,"low":50.657,"close":50.715,"volume":0.0652799978852272},{"timestamp":1742388780000,"open":50.716,"high":50.729,"low":50.693,"close":50.709,"volume":0.02855999954044819},{"timestamp":1742388840000,"open":50.729,"high":50.729,"low":50.672,"close":50.697,"volume":0.07344000041484833},{"timestamp":1742388900000,"open":50.689,"high":50.692,"low":50.652,"close":50.653,"volume":0.05048999935388565},{"timestamp":1742388960000,"open":50.639,"high":50.652,"low":50.614,"close":50.639,"volume":0.06936000287532806},{"timestamp":1742389020000,"open":50.652,"high":50.685,"low":50.635,"close":50.657,"volume":0.036720000207424164},{"timestamp":1742389080000,"open":50.657,"high":50.667,"low":50.656,"close":50.657,"volume":0.024480000138282776},{"timestamp":1742389140000,"open":50.666,"high":50.669,"low":50.654,"close":50.662,"volume":0.04896000027656555},{"timestamp":1742389200000,"open":50.656,"high":50.687,"low":50.642,"close":50.655,"volume":0.04487999901175499},{"timestamp":1742389260000,"open":50.644,"high":50.685,"low":50.636,"close":50.682,"volume":0.040800001472234726},{"timestamp":1742389320000,"open":50.664,"high":50.689,"low":50.652,"close":50.686,"volume":0.07344000041484833},{"timestamp":1742389380000,"open":50.656,"high":50.674,"low":50.656,"close":50.665,"volume":0.012240000069141388},{"timestamp":1742389440000,"open":50.654,"high":50.654,"low":50.654,"close":50.654,"volume":0.0040799998678267},{"timestamp":1742389500000,"open":50.669,"high":50.707,"low":50.663,"close":50.676,"volume":0.0326399989426136},{"timestamp":1742389560000,"open":50.683,"high":50.699,"low":50.683,"close":50.695,"volume":0.012240000069141388},{"timestamp":1742389620000,"open":50.692,"high":50.729,"low":50.692,"close":50.729,"volume":0.0163199994713068},{"timestamp":1742389680000,"open":50.697,"high":50.727,"low":50.694,"close":50.702,"volume":0.0652799978852272},{"timestamp":1742389740000,"open":50.709,"high":50.709,"low":50.682,"close":50.682,"volume":0.012240000069141388},{"timestamp":1742389800000,"open":50.674,"high":50.725,"low":50.674,"close":50.723,"volume":0.053040001541376114},{"timestamp":1742389860000,"open":50.703,"high":50.709,"low":50.669,"close":50.674,"volume":0.07344000041484833},{"timestamp":1742389920000,"open":50.654,"high":50.682,"low":50.654,"close":50.682,"volume":0.012240000069141388},{"timestamp":1742389980000,"open":50.665,"high":50.666,"low":50.653,"close":50.663,"volume":0.024480000138282776},{"timestamp":1742390040000,"open":50.647,"high":50.647,"low":50.647,"close":50.647,"volume":0.0040799998678267},{"timestamp":1742390100000,"open":50.624,"high":50.625,"low":50.592,"close":50.604,"volume":0.0326399989426136},{"timestamp":1742390160000,"open":50.596,"high":50.629,"low":50.596,"close":50.629,"volume":0.0081599997356534},{"timestamp":1742390220000,"open":50.602,"high":50.622,"low":50.602,"close":50.617,"volume":0.0326399989426136},{"timestamp":1742390280000,"open":50.596,"high":50.629,"low":50.596,"close":50.615,"volume":0.02855999954044819},{"timestamp":1742390340000,"open":50.593,"high":50.629,"low":50.593,"close":50.629,"volume":0.06120000034570694},{"timestamp":1742390400000,"open":50.596,"high":50.662,"low":50.596,"close":50.645,"volume":0.04896000027656555},{"timestamp":1742390460000,"open":50.615,"high":50.629,"low":50.576,"close":50.576,"volume":0.07751999795436859},{"timestamp":1742390520000,"open":50.605,"high":50.606,"low":50.553,"close":50.556,"volume":0.07089000195264816},{"timestamp":1742390580000,"open":50.564,"high":50.587,"low":50.554,"close":50.563,"volume":0.036720000207424164},{"timestamp":1742390640000,"open":50.557,"high":50.587,"low":50.552,"close":50.572,"volume":0.02855999954044819},{"timestamp":1742390700000,"open":50.577,"high":50.577,"low":50.536,"close":50.536,"volume":0.0163199994713068},{"timestamp":1742390760000,"open":50.556,"high":50.569,"low":50.537,"close":50.552,"volume":0.02855999954044819},{"timestamp":1742390820000,"open":50.553,"high":50.595,"low":50.553,"close":50.595,"volume":0.05457000061869621},{"timestamp":1742390880000,"open":50.607,"high":50.607,"low":50.596,"close":50.597,"volume":0.012240000069141388},{"timestamp":1742390940000,"open":50.586,"high":50.607,"low":50.573,"close":50.577,"volume":0.053040001541376114},{"timestamp":1742391000000,"open":50.582,"high":50.607,"low":50.554,"close":50.564,"volume":0.1754399985074997},{"timestamp":1742391060000,"open":50.574,"high":50.603,"low":50.544,"close":50.603,"volume":0.10352999716997147},{"timestamp":1742391120000,"open":50.573,"high":50.606,"low":50.573,"close":50.579,"volume":0.0326399989426136},{"timestamp":1742391180000,"open":50.583,"high":50.589,"low":50.554,"close":50.574,"volume":0.05711999908089638},{"timestamp":1742391240000,"open":50.596,"high":50.626,"low":50.575,"close":50.626,"volume":0.04896000027656555},{"timestamp":1742391300000,"open":50.612,"high":50.612,"low":50.597,"close":50.597,"volume":0.0081599997356534},{"timestamp":1742391360000,"open":50.573,"high":50.609,"low":50.554,"close":50.609,"volume":0.06120000034570694},{"timestamp":1742391420000,"open":50.577,"high":50.577,"low":50.573,"close":50.573,"volume":0.0081599997356534},{"timestamp":1742391480000,"open":50.606,"high":50.609,"low":50.573,"close":50.592,"volume":0.053040001541376114},{"timestamp":1742391540000,"open":50.575,"high":50.575,"low":50.575,"close":50.575,"volume":0.0040799998678267},{"timestamp":1742391600000,"open":50.605,"high":50.607,"low":50.572,"close":50.597,"volume":0.036720000207424164},{"timestamp":1742391660000,"open":50.607,"high":50.626,"low":50.572,"close":50.586,"volume":0.0979200005531311},{"timestamp":1742391720000,"open":50.577,"high":50.577,"low":50.515,"close":50.543,"volume":0.08975999802350998},{"timestamp":1742391780000,"open":50.532,"high":50.557,"low":50.532,"close":50.549,"volume":0.06120000034570694},{"timestamp":1742391840000,"open":50.542,"high":50.542,"low":50.504,"close":50.517,"volume":0.0326399989426136},{"timestamp":1742391900000,"open":50.526,"high":50.563,"low":50.497,"close":50.525,"volume":0.08975999802350998},{"timestamp":1742391960000,"open":50.515,"high":50.565,"low":50.515,"close":50.563,"volume":0.08975999802350998},{"timestamp":1742392020000,"open":50.572,"high":50.626,"low":50.572,"close":50.617,"volume":0.040800001472234726},{"timestamp":1742392080000,"open":50.592,"high":50.622,"low":50.584,"close":50.584,"volume":0.0326399989426136},{"timestamp":1742392140000,"open":50.599,"high":50.624,"low":50.592,"close":50.592,"volume":0.02855999954044819},{"timestamp":1742392200000,"open":50.616,"high":50.626,"low":50.592,"close":50.603,"volume":0.07344000041484833},{"timestamp":1742392260000,"open":50.596,"high":50.629,"low":50.584,"close":50.604,"volume":0.06120000034570694},{"timestamp":1742392320000,"open":50.605,"high":50.612,"low":50.573,"close":50.612,"volume":0.07344000041484833},{"timestamp":1742392380000,"open":50.625,"high":50.625,"low":50.614,"close":50.614,"volume":0.0081599997356534},{"timestamp":1742392440000,"open":50.613,"high":50.664,"low":50.612,"close":50.639,"volume":0.06936000287532806},{"timestamp":1742392500000,"open":50.644,"high":50.652,"low":50.632,"close":50.649,"volume":0.024480000138282776},{"timestamp":1742392560000,"open":50.669,"high":50.739,"low":50.644,"close":50.714,"volume":0.053040001541376114},{"timestamp":1742392620000,"open":50.694,"high":50.724,"low":50.692,"close":50.719,"volume":0.024480000138282776},{"timestamp":1742392680000,"open":50.696,"high":50.704,"low":50.639,"close":50.689,"volume":0.05711999908089638},{"timestamp":1742392740000,"open":50.684,"high":50.686,"low":50.615,"close":50.615,"volume":0.040800001472234726},{"timestamp":1742392800000,"open":50.639,"high":50.667,"low":50.612,"close":50.667,"volume":0.06120000034570694},{"timestamp":1742392860000,"open":50.654,"high":50.687,"low":50.654,"close":50.662,"volume":0.024480000138282776},{"timestamp":1742392920000,"open":50.654,"high":50.679,"low":50.653,"close":50.667,"volume":0.020400000736117363},{"timestamp":1742392980000,"open":50.656,"high":50.666,"low":50.633,"close":50.644,"volume":0.04487999901175499},{"timestamp":1742393040000,"open":50.666,"high":50.687,"low":50.636,"close":50.686,"volume":0.06936000287532806},{"timestamp":1742393100000,"open":50.666,"high":50.696,"low":50.666,"close":50.696,"volume":0.012240000069141388},{"timestamp":1742393160000,"open":50.682,"high":50.707,"low":50.672,"close":50.682,"volume":0.05711999908089638},{"timestamp":1742393220000,"open":50.706,"high":50.725,"low":50.694,"close":50.724,"volume":0.04896000027656555},{"timestamp":1742393280000,"open":50.704,"high":50.727,"low":50.692,"close":50.693,"volume":0.0652799978852272},{"timestamp":1742393340000,"open":50.717,"high":50.766,"low":50.717,"close":50.746,"volume":0.036720000207424164},{"timestamp":1742393400000,"open":50.746,"high":50.755,"low":50.712,"close":50.755,"volume":0.036720000207424164},{"timestamp":1742393460000,"open":50.757,"high":50.806,"low":50.753,"close":50.773,"volume":0.036720000207424164},{"timestamp":1742393520000,"open":50.789,"high":50.789,"low":50.753,"close":50.772,"volume":0.06120000034570694},{"timestamp":1742393580000,"open":50.786,"high":50.792,"low":50.749,"close":50.749,"volume":0.04896000027656555},{"timestamp":1742393640000,"open":50.766,"high":50.769,"low":50.715,"close":50.715,"volume":0.08568000048398972},{"timestamp":1742393700000,"open":50.749,"high":50.749,"low":50.713,"close":50.743,"volume":0.06120000034570694},{"timestamp":1742393760000,"open":50.727,"high":50.746,"low":50.705,"close":50.713,"volume":0.06936000287532806},{"timestamp":1742393820000,"open":50.716,"high":50.742,"low":50.712,"close":50.715,"volume":0.020400000736117363},{"timestamp":1742393880000,"open":50.749,"high":50.749,"low":50.714,"close":50.717,"volume":0.036720000207424164},{"timestamp":1742393940000,"open":50.722,"high":50.749,"low":50.722,"close":50.743,"volume":0.020400000736117363},{"timestamp":1742394000000,"open":50.746,"high":50.746,"low":50.735,"close":50.735,"volume":0.012240000069141388},{"timestamp":1742394060000,"open":50.743,"high":50.786,"low":50.712,"close":50.786,"volume":0.0652799978852272},{"timestamp":1742394120000,"open":50.807,"high":50.849,"low":50.784,"close":50.844,"volume":0.07089000195264816},{"timestamp":1742394180000,"open":50.844,"high":50.849,"low":50.819,"close":50.843,"volume":0.024480000138282776},{"timestamp":1742394240000,"open":50.817,"high":50.827,"low":50.817,"close":50.827,"volume":0.0081599997356534},{"timestamp":1742394300000,"open":50.797,"high":50.809,"low":50.773,"close":50.777,"volume":0.053040001541376114},{"timestamp":1742394360000,"open":50.796,"high":50.814,"low":50.776,"close":50.796,"volume":0.0326399989426136},{"timestamp":1742394420000,"open":50.784,"high":50.804,"low":50.752,"close":50.755,"volume":0.02855999954044819},{"timestamp":1742394480000,"open":50.755,"high":50.786,"low":50.755,"close":50.775,"volume":0.020400000736117363},{"timestamp":1742394540000,"open":50.765,"high":50.782,"low":50.737,"close":50.763,"volume":0.07344000041484833},{"timestamp":1742394600000,"open":50.784,"high":50.817,"low":50.773,"close":50.817,"volume":0.04896000027656555},{"timestamp":1742394660000,"open":50.806,"high":50.829,"low":50.792,"close":50.815,"volume":0.07344000041484833},{"timestamp":1742394720000,"open":50.817,"high":50.916,"low":50.815,"close":50.916,"volume":0.0652799978852272},{"timestamp":1742394780000,"open":50.895,"high":50.923,"low":50.895,"close":50.923,"volume":0.020400000736117363},{"timestamp":1742394840000,"open":50.949,"high":50.949,"low":50.892,"close":50.912,"volume":0.07751999795436859},{"timestamp":1742394900000,"open":50.937,"high":50.946,"low":50.905,"close":50.922,"volume":0.06120000034570694},{"timestamp":1742394960000,"open":50.913,"high":50.953,"low":50.912,"close":50.953,"volume":0.06936000287532806},{"timestamp":1742395020000,"open":50.959,"high":50.962,"low":50.935,"close":50.935,"volume":0.0326399989426136},{"timestamp":1742395080000,"open":50.934,"high":50.949,"low":50.914,"close":50.917,"volume":0.05711999908089638},{"timestamp":1742395140000,"open":50.912,"high":50.947,"low":50.912,"close":50.925,"volume":0.040800001472234726},{"timestamp":1742395200000,"open":50.943,"high":50.959,"low":50.932,"close":50.959,"volume":0.020400000736117363},{"timestamp":1742395260000,"open":50.935,"high":50.942,"low":50.935,"close":50.942,"volume":0.0081599997356534},{"timestamp":1742395320000,"open":50.932,"high":50.964,"low":50.915,"close":50.932,"volume":0.024480000138282776},{"timestamp":1742395380000,"open":50.936,"high":50.965,"low":50.932,"close":50.954,"volume":0.07751999795436859},{"timestamp":1742395440000,"open":50.933,"high":50.969,"low":50.933,"close":50.965,"volume":0.04896000027656555},{"timestamp":1742395500000,"open":50.946,"high":50.985,"low":50.922,"close":50.982,"volume":0.06120000034570694},{"timestamp":1742395560000,"open":50.962,"high":51.026,"low":50.962,"close":51.026,"volume":0.04487999901175499},{"timestamp":1742395620000,"open":50.996,"high":51.057,"low":50.996,"close":51.032,"volume":0.0652799978852272},{"timestamp":1742395680000,"open":51.053,"high":51.053,"low":51.032,"close":51.047,"volume":0.020400000736117363},{"timestamp":1742395740000,"open":51.017,"high":51.044,"low":51.015,"close":51.035,"volume":0.05711999908089638},{"timestamp":1742395800000,"open":51.043,"high":51.043,"low":51.025,"close":51.042,"volume":0.012240000069141388},{"timestamp":1742395860000,"open":51.032,"high":51.043,"low":50.993,"close":51.019,"volume":0.07344000041484833},{"timestamp":1742395920000,"open":51.012,"high":51.046,"low":51.012,"close":51.045,"volume":0.024480000138282776},{"timestamp":1742395980000,"open":51.049,"high":51.049,"low":51.012,"close":51.049,"volume":0.11832000315189362},{"timestamp":1742396040000,"open":51.043,"high":51.059,"low":51.012,"close":51.044,"volume":0.02855999954044819},{"timestamp":1742396100000,"open":51.016,"high":51.044,"low":50.997,"close":51.033,"volume":0.04487999901175499},{"timestamp":1742396160000,"open":51.046,"high":51.062,"low":51.032,"close":51.052,"volume":0.040800001472234726},{"timestamp":1742396220000,"open":51.049,"high":51.067,"low":51.033,"close":51.059,"volume":0.05711999908089638},{"timestamp":1742396280000,"open":51.042,"high":51.082,"low":51.042,"close":51.082,"volume":0.02855999954044819},{"timestamp":1742396340000,"open":51.064,"high":51.087,"low":51.036,"close":51.036,"volume":0.08160000294446945},{"timestamp":1742396400000,"open":51.063,"high":51.063,"low":51.002,"close":51.047,"volume":0.07496999949216843},{"timestamp":1742396460000,"open":51.042,"high":51.047,"low":51.013,"close":51.013,"volume":0.036720000207424164},{"timestamp":1742396520000,"open":51.029,"high":51.049,"low":51.016,"close":51.049,"volume":0.040800001472234726},{"timestamp":1742396580000,"open":51.039,"high":51.055,"low":51.016,"close":51.035,"volume":0.08160000294446945},{"timestamp":1742396640000,"open":51.046,"high":51.046,"low":51.013,"close":51.035,"volume":0.07751999795436859},{"timestamp":1742396700000,"open":51.035,"high":51.044,"low":51.013,"close":51.013,"volume":0.02855999954044819},{"timestamp":1742396760000,"open":51.023,"high":51.043,"low":51.012,"close":51.032,"volume":0.07751999795436859},{"timestamp":1742396820000,"open":51.046,"high":51.122,"low":51.046,"close":51.122,"volume":0.036720000207424164},{"timestamp":1742396880000,"open":51.116,"high":51.127,"low":51.077,"close":51.106,"volume":0.06120000034570694},{"timestamp":1742396940000,"open":51.102,"high":51.104,"low":51.072,"close":51.096,"volume":0.06936000287532806},{"timestamp":1742397000000,"open":51.089,"high":51.109,"low":51.074,"close":51.106,"volume":0.0326399989426136},{"timestamp":1742397060000,"open":51.114,"high":51.139,"low":51.094,"close":51.094,"volume":0.08160000294446945},{"timestamp":1742397120000,"open":51.115,"high":51.125,"low":51.072,"close":51.093,"volume":0.04896000027656555},{"timestamp":1742397180000,"open":51.112,"high":51.125,"low":51.093,"close":51.094,"volume":0.040800001472234726},{"timestamp":1742397240000,"open":51.119,"high":51.119,"low":51.076,"close":51.083,"volume":0.024480000138282776},{"timestamp":1742397300000,"open":51.076,"high":51.086,"low":51.063,"close":51.075,"volume":0.020400000736117363},{"timestamp":1742397360000,"open":51.054,"high":51.095,"low":51.054,"close":51.085,"volume":0.05711999908089638},{"timestamp":1742397420000,"open":51.075,"high":51.129,"low":51.074,"close":51.107,"volume":0.07344000041484833},{"timestamp":1742397480000,"open":51.092,"high":51.107,"low":51.083,"close":51.105,"volume":0.07751999795436859},{"timestamp":1742397540000,"open":51.087,"high":51.087,"low":51.073,"close":51.077,"volume":0.024480000138282776},{"timestamp":1742397600000,"open":51.084,"high":51.119,"low":51.052,"close":51.097,"volume":0.04487999901175499},{"timestamp":1742397660000,"open":51.127,"high":51.149,"low":51.093,"close":51.117,"volume":0.05711999908089638},{"timestamp":1742397720000,"open":51.137,"high":51.144,"low":51.124,"close":51.124,"volume":0.0163199994713068},{"timestamp":1742397780000,"open":51.144,"high":51.144,"low":51.115,"close":51.115,"volume":0.024480000138282776},{"timestamp":1742397840000,"open":51.116,"high":51.136,"low":51.116,"close":51.136,"volume":0.020400000736117363},{"timestamp":1742397900000,"open":51.123,"high":51.135,"low":51.112,"close":51.135,"volume":0.02855999954044819},{"timestamp":1742397960000,"open":51.143,"high":51.162,"low":51.122,"close":51.122,"volume":0.0326399989426136},{"timestamp":1742398020000,"open":51.113,"high":51.156,"low":51.113,"close":51.117,"volume":0.036720000207424164},{"timestamp":1742398080000,"open":51.129,"high":51.129,"low":51.092,"close":51.097,"volume":0.0326399989426136},{"timestamp":1742398140000,"open":51.092,"high":51.109,"low":51.092,"close":51.109,"volume":0.02855999954044819},{"timestamp":1742398200000,"open":51.089,"high":51.099,"low":51.056,"close":51.056,"volume":0.036720000207424164},{"timestamp":1742398260000,"open":51.054,"high":51.083,"low":51.052,"close":51.059,"volume":0.024480000138282776},{"timestamp":1742398320000,"open":51.075,"high":51.109,"low":51.052,"close":51.052,"volume":0.036720000207424164},{"timestamp":1742398380000,"open":51.064,"high":51.097,"low":51.064,"close":51.087,"volume":0.04487999901175499},{"timestamp":1742398440000,"open":51.084,"high":51.095,"low":51.074,"close":51.086,"volume":0.020400000736117363},{"timestamp":1742398500000,"open":51.063,"high":51.082,"low":51.054,"close":51.066,"volume":0.053040001541376114},{"timestamp":1742398560000,"open":51.056,"high":51.056,"low":51.054,"close":51.054,"volume":0.0081599997356534},{"timestamp":1742398620000,"open":51.062,"high":51.069,"low":51.059,"close":51.069,"volume":0.0163199994713068},{"timestamp":1742398680000,"open":51.086,"high":51.089,"low":51.054,"close":51.065,"volume":0.06936000287532806},{"timestamp":1742398740000,"open":51.087,"high":51.104,"low":51.054,"close":51.073,"volume":0.02855999954044819},{"timestamp":1742398800000,"open":51.073,"high":51.104,"low":51.057,"close":51.073,"volume":0.06120000034570694},{"timestamp":1742398860000,"open":51.059,"high":51.076,"low":51.013,"close":51.019,"volume":0.036720000207424164},{"timestamp":1742398920000,"open":51.037,"high":51.096,"low":51.037,"close":51.096,"volume":0.04896000027656555},{"timestamp":1742398980000,"open":51.096,"high":51.096,"low":51.096,"close":51.096,"volume":0.0040799998678267},{"timestamp":1742399040000,"open":51.096,"high":51.103,"low":51.096,"close":51.103,"volume":0.0081599997356534},{"timestamp":1742399100000,"open":51.099,"high":51.126,"low":51.075,"close":51.104,"volume":0.02855999954044819},{"timestamp":1742399160000,"open":51.092,"high":51.109,"low":51.072,"close":51.097,"volume":0.04487999901175499},{"timestamp":1742399220000,"open":51.086,"high":51.119,"low":51.072,"close":51.119,"volume":0.040800001472234726},{"timestamp":1742399280000,"open":51.137,"high":51.137,"low":51.133,"close":51.133,"volume":0.0081599997356534},{"timestamp":1742399340000,"open":51.113,"high":51.134,"low":51.112,"close":51.122,"volume":0.04896000027656555},{"timestamp":1742399400000,"open":51.126,"high":51.134,"low":51.114,"close":51.134,"volume":0.036720000207424164},{"timestamp":1742399460000,"open":51.119,"high":51.145,"low":51.114,"close":51.145,"volume":0.0326399989426136},{"timestamp":1742399520000,"open":51.125,"high":51.165,"low":51.125,"close":51.147,"volume":0.0326399989426136},{"timestamp":1742399580000,"open":51.166,"high":51.166,"low":51.113,"close":51.134,"volume":0.07751999795436859},{"timestamp":1742399640000,"open":51.145,"high":51.169,"low":51.134,"close":51.152,"volume":0.04487999901175499},{"timestamp":1742399700000,"open":51.133,"high":51.167,"low":51.133,"close":51.164,"volume":0.0652799978852272},{"timestamp":1742399760000,"open":51.157,"high":51.185,"low":51.152,"close":51.165,"volume":0.06936000287532806},{"timestamp":1742399820000,"open":51.162,"high":51.187,"low":51.156,"close":51.185,"volume":0.053040001541376114},{"timestamp":1742399880000,"open":51.167,"high":51.184,"low":51.152,"close":51.156,"volume":0.04896000027656555},{"timestamp":1742399940000,"open":51.152,"high":51.152,"low":51.112,"close":51.147,"volume":0.02855999954044819},{"timestamp":1742400000000,"open":51.136,"high":51.169,"low":51.134,"close":51.162,"volume":0.04896000027656555},{"timestamp":1742400060000,"open":51.165,"high":51.203,"low":51.143,"close":51.189,"volume":0.04487999901175499},{"timestamp":1742400120000,"open":51.182,"high":51.227,"low":51.172,"close":51.222,"volume":0.0652799978852272},{"timestamp":1742400180000,"open":51.232,"high":51.247,"low":51.196,"close":51.196,"volume":0.04487999901175499},{"timestamp":1742400240000,"open":51.219,"high":51.219,"low":51.192,"close":51.199,"volume":0.053040001541376114},{"timestamp":1742400300000,"open":51.227,"high":51.227,"low":51.192,"close":51.206,"volume":0.040800001472234726},{"timestamp":1742400360000,"open":51.194,"high":51.224,"low":51.194,"close":51.212,"volume":0.0652799978852272},{"timestamp":1742400420000,"open":51.219,"high":51.267,"low":51.212,"close":51.264,"volume":0.10352999716997147},{"timestamp":1742400480000,"open":51.255,"high":51.264,"low":51.232,"close":51.239,"volume":0.04896000027656555},{"timestamp":1742400540000,"open":51.247,"high":51.247,"low":51.213,"close":51.226,"volume":0.024480000138282776},{"timestamp":1742400600000,"open":51.209,"high":51.222,"low":51.192,"close":51.194,"volume":0.024480000138282776},{"timestamp":1742400660000,"open":51.182,"high":51.187,"low":51.182,"close":51.187,"volume":0.0081599997356534},{"timestamp":1742400720000,"open":51.173,"high":51.206,"low":51.173,"close":51.206,"volume":0.024480000138282776},{"timestamp":1742400780000,"open":51.189,"high":51.189,"low":51.153,"close":51.154,"volume":0.024480000138282776},{"timestamp":1742400840000,"open":51.157,"high":51.157,"low":51.105,"close":51.105,"volume":0.02855999954044819},{"timestamp":1742400960000,"open":51.095,"high":51.095,"low":51.074,"close":51.076,"volume":0.012240000069141388},{"timestamp":1742401020000,"open":51.085,"high":51.085,"low":51.037,"close":51.067,"volume":0.04487999901175499},{"timestamp":1742401080000,"open":51.052,"high":51.054,"low":51.034,"close":51.054,"volume":0.04487999901175499},{"timestamp":1742401140000,"open":51.072,"high":51.086,"low":51.032,"close":51.042,"volume":0.05048999935388565}]