[{"timestamp":1742342400000,"open":50.219,"high":50.224,"low":50.214,"close":50.221,"volume":685.530029296875},{"timestamp":1742342460000,"open":50.222,"high":50.227,"low":50.221,"close":50.226,"volume":405.0799865722656},{"timestamp":1742342520000,"open":50.224,"high":50.225,"low":50.222,"close":50.223,"volume":218.39999389648438},{"timestamp":1742342580000,"open":50.225,"high":50.227,"low":50.222,"close":50.222,"volume":287.7200012207031},{"timestamp":1742342640000,"open":50.222,"high":50.225,"low":50.215,"close":50.224,"volume":490.1300048828125},{"timestamp":1742342700000,"open":50.225,"high":50.231,"low":50.223,"close":50.227,"volume":241.8000030517578},{"timestamp":1742342760000,"open":50.227,"high":50.232,"low":50.225,"close":50.232,"volume":226.1999969482422},{"timestamp":1742342820000,"open":50.233,"high":50.237,"low":50.231,"close":50.237,"volume":218.39999389648438},{"timestamp":1742342880000,"open":50.237,"high":50.238,"low":50.234,"close":50.238,"volume":241.82000732421875},{"timestamp":1742342940000,"open":50.238,"high":50.239,"low":50.236,"close":50.239,"volume":409.1400146484375},{"timestamp":1742343000000,"open":50.239,"high":50.242,"low":50.237,"close":50.238,"volume":402.1700134277344},{"timestamp":1742343060000,"open":50.238,"high":50.24,"low":50.237,"close":50.238,"volume":398.8900146484375},{"timestamp":1742343120000,"open":50.238,"high":50.24,"low":50.236,"close":50.239,"volume":327.95001220703125},{"timestamp":1742343180000,"open":50.239,"high":50.239,"low":50.235,"close":50.237,"volume":348.1499938964844},{"timestamp":1742343240000,"open":50.238,"high":50.247,"low":50.233,"close":50.24,"volume":451.5199890136719},{"timestamp":1742343300000,"open":50.241,"high":50.247,"low":50.239,"close":50.242,"volume":518.0999755859375},{"timestamp":1742343360000,"open":50.242,"high":50.244,"low":50.233,"close":50.235,"volume":351.92999267578125},{"timestamp":1742343420000,"open":50.239,"high":50.247,"low":50.232,"close":50.235,"volume":427.9800109863281},{"timestamp":1742343480000,"open":50.235,"high":50.24,"low":50.229,"close":50.239,"volume":647.3200073242188},{"timestamp":1742343540000,"open":50.241,"high":50.241,"low":50.23,"close":50.239,"volume":650.22998046875},{"timestamp":1742343600000,"open":50.239,"high":50.239,"low":50.233,"close":50.236,"volume":376.7300109863281},{"timestamp":1742343660000,"open":50.238,"high":50.239,"low":50.235,"close":50.239,"volume":449.44000244140625},{"timestamp":1742343720000,"open":50.237,"high":50.239,"low":50.233,"close":50.236,"volume":446.3399963378906},{"timestamp":1742343780000,"open":50.235,"high":50.238,"low":50.232,"close":50.236,"volume":234.88999938964844},{"timestamp":1742343840000,"open":50.237,"high":50.237,"low":50.234,"close":50.235,"volume":319.3900146484375},{"timestamp":1742343900000,"open":50.237,"high":50.244,"low":50.227,"close":50.244,"volume":454.1000061035156},{"timestamp":1742343960000,"open":50.244,"high":50.245,"low":50.23,"close":50.243,"volume":484.4200134277344},{"timestamp":1742344020000,"open":50.23,"high":50.245,"low":50.229,"close":50.243,"volume":295.04998779296875},{"timestamp":1742344080000,"open":50.244,"high":50.244,"low":50.24,"close":50.241,"volume":159.1999969482422},{"timestamp":1742344140000,"open":50.24,"high":50.241,"low":50.239,"close":50.24,"volume":283.3599853515625},{"timestamp":1742344200000,"open":50.24,"high":50.24,"low":50.236,"close":50.239,"volume":351.42999267578125},{"timestamp":1742344260000,"open":50.239,"high":50.242,"low":50.237,"close":50.241,"volume":323.95001220703125},{"timestamp":1742344320000,"open":50.242,"high":50.242,"low":50.239,"close":50.242,"volume":231.42999267578125},{"timestamp":1742344380000,"open":50.243,"high":50.243,"low":50.236,"close":50.242,"volume":400.45001220703125},{"timestamp":1742344440000,"open":50.234,"high":50.243,"low":50.231,"close":50.243,"volume":333},{"timestamp":1742344500000,"open":50.242,"high":50.243,"low":50.234,"close":50.238,"volume":575.9299926757812},{"timestamp":1742344560000,"open":50.235,"high":50.238,"low":50.234,"close":50.236,"volume":446.3900146484375},{"timestamp":1742344620000,"open":50.236,"high":50.24,"low":50.236,"close":50.238,"volume":260.989990234375},{"timestamp":1742344680000,"open":50.238,"high":50.239,"low":50.234,"close":50.235,"volume":319.2099914550781},{"timestamp":1742344740000,"open":50.234,"high":50.236,"low":50.233,"close":50.233,"volume":247.3800048828125},{"timestamp":1742344800000,"open":50.234,"high":50.241,"low":50.234,"close":50.24,"volume":296.5},{"timestamp":1742344860000,"open":50.242,"high":50.243,"low":50.239,"close":50.239,"volume":280.3999938964844},{"timestamp":1742344920000,"open":50.242,"high":50.243,"low":50.241,"close":50.242,"volume":170.47999572753906},{"timestamp":1742344980000,"open":50.242,"high":50.248,"low":50.242,"close":50.248,"volume":253.00999450683594},{"timestamp":1742345040000,"open":50.247,"high":50.257,"low":50.245,"close":50.253,"volume":790.2000122070312},{"timestamp":1742345100000,"open":50.277,"high":50.288,"low":50.27,"close":50.285,"volume":2542.1201171875},{"timestamp":1742345160000,"open":50.284,"high":50.285,"low":50.277,"close":50.279,"volume":1337.969970703125},{"timestamp":1742345220000,"open":50.277,"high":50.284,"low":50.277,"close":50.282,"volume":1039.3800048828125},{"timestamp":1742345280000,"open":50.282,"high":50.285,"low":50.274,"close":50.28,"volume":859.7000122070312},{"timestamp":1742345340000,"open":50.282,"high":50.283,"low":50.276,"close":50.277,"volume":1004.0900268554688},{"timestamp":1742345400000,"open":50.276,"high":50.289,"low":50.274,"close":50.284,"volume":1419.8299560546875},{"timestamp":1742345460000,"open":50.285,"high":50.29,"low":50.282,"close":50.285,"volume":1358.530029296875},{"timestamp":1742345520000,"open":50.285,"high":50.291,"low":50.27,"close":50.275,"volume":2212.429931640625},{"timestamp":1742345580000,"open":50.273,"high":50.277,"low":50.27,"close":50.275,"volume":1844.0699462890625},{"timestamp":1742345640000,"open":50.272,"high":50.281,"low":50.266,"close":50.274,"volume":2476.830078125},{"timestamp":1742345700000,"open":50.273,"high":50.278,"low":50.269,"close":50.273,"volume":2028.239990234375},{"timestamp":1742345760000,"open":50.273,"high":50.274,"low":50.264,"close":50.266,"volume":1516.489990234375},{"timestamp":1742345820000,"open":50.265,"high":50.268,"low":50.249,"close":50.267,"volume":1920.8699951171875},{"timestamp":1742345880000,"open":50.268,"high":50.269,"low":50.265,"close":50.268,"volume":728.510009765625},{"timestamp":1742345940000,"open":50.268,"high":50.268,"low":50.224,"close":50.239,"volume":1274.219970703125},{"timestamp":1742346000000,"open":50.239,"high":50.252,"low":50.235,"close":50.241,"volume":1522.5799560546875},{"timestamp":1742346060000,"open":50.241,"high":50.252,"low":50.229,"close":50.24,"volume":2266.050048828125},{"timestamp":1742346120000,"open":50.24,"high":50.242,"low":50.227,"close":50.23,"volume":987.760009765625},{"timestamp":1742346180000,"open":50.23,"high":50.238,"low":50.218,"close":50.224,"volume":1188.199951171875},{"timestamp":1742346240000,"open":50.223,"high":50.239,"low":50.221,"close":50.221,"volume":836.5999755859375},{"timestamp":1742346300000,"open":50.222,"high":50.239,"low":50.216,"close":50.223,"volume":1120.5899658203125},{"timestamp":1742346360000,"open":50.223,"high":50.237,"low":50.217,"close":50.234,"volume":1180.93994140625},{"timestamp":1742346420000,"open":50.237,"high":50.24,"low":50.222,"close":50.232,"volume":1371.2099609375},{"timestamp":1742346480000,"open":50.232,"high":50.243,"low":50.22,"close":50.234,"volume":1435.5400390625},{"timestamp":1742346540000,"open":50.234,"high":50.244,"low":50.22,"close":50.232,"volume":793.3599853515625},{"timestamp":1742346600000,"open":50.232,"high":50.242,"low":50.221,"close":50.24,"volume":2460.3701171875},{"timestamp":1742346660000,"open":50.24,"high":50.25,"low":50.239,"close":50.249,"volume":799.8599853515625},{"timestamp":1742346720000,"open":50.249,"high":50.257,"low":50.244,"close":50.249,"volume":1834.8299560546875},{"timestamp":1742346780000,"open":50.248,"high":50.253,"low":50.24,"close":50.242,"volume":1405.219970703125},{"timestamp":1742346840000,"open":50.241,"high":50.245,"low":50.24,"close":50.242,"volume":712.4500122070312},{"timestamp":1742346900000,"open":50.241,"high":50.249,"low":50.239,"close":50.245,"volume":1131.4000244140625},{"timestamp":1742346960000,"open":50.245,"high":50.245,"low":50.234,"close":50.244,"volume":778.9600219726562},{"timestamp":1742347020000,"open":50.244,"high":50.245,"low":50.241,"close":50.245,"volume":472.739990234375},{"timestamp":1742347080000,"open":50.246,"high":50.246,"low":50.242,"close":50.245,"volume":814.8599853515625},{"timestamp":1742347140000,"open":50.244,"high":50.248,"low":50.242,"close":50.248,"volume":978.4600219726562},{"timestamp":1742347200000,"open":50.248,"high":50.25,"low":50.246,"close":50.249,"volume":701.4299926757812},{"timestamp":1742347260000,"open":50.248,"high":50.253,"low":50.246,"close":50.25,"volume":1425.260009765625},{"timestamp":1742347320000,"open":50.25,"high":50.257,"low":50.25,"close":50.257,"volume":2409.280029296875},{"timestamp":1742347380000,"open":50.257,"high":50.258,"low":50.249,"close":50.254,"volume":3591.219970703125},{"timestamp":1742347440000,"open":50.254,"high":50.257,"low":50.248,"close":50.251,"volume":3520.639892578125},{"timestamp":1742347500000,"open":50.252,"high":50.255,"low":50.249,"close":50.253,"volume":2257.68994140625},{"timestamp":1742347560000,"open":50.251,"high":50.255,"low":50.249,"close":50.253,"volume":1732.4000244140625},{"timestamp":1742347620000,"open":50.253,"high":50.253,"low":50.247,"close":50.252,"volume":1687.75},{"timestamp":1742347680000,"open":50.253,"high":50.254,"low":50.247,"close":50.249,"volume":3958.2099609375},{"timestamp":1742347740000,"open":50.248,"high":50.256,"low":50.247,"close":50.248,"volume":3447.469970703125},{"timestamp":1742347800000,"open":50.251,"high":50.251,"low":50.24,"close":50.241,"volume":2488.010009765625},{"timestamp":1742347860000,"open":50.242,"high":50.245,"low":50.233,"close":50.24,"volume":5828.8701171875},{"timestamp":1742347920000,"open":50.24,"high":50.24,"low":50.23,"close":50.235,"volume":5227.25},{"timestamp":1742347980000,"open":50.237,"high":50.238,"low":50.232,"close":50.236,"volume":2836.090087890625},{"timestamp":1742348040000,"open":50.235,"high":50.236,"low":50.224,"close":50.234,"volume":1138.9100341796875},{"timestamp":1742348100000,"open":50.234,"high":50.238,"low":50.228,"close":50.237,"volume":1326.989990234375},{"timestamp":1742348160000,"open":50.237,"high":50.243,"low":50.232,"close":50.243,"volume":1605},{"timestamp":1742348220000,"open":50.24,"high":50.247,"low":50.23,"close":50.233,"volume":3996.489990234375},{"timestamp":1742348280000,"open":50.234,"high":50.243,"low":50.228,"close":50.232,"volume":5590.85009765625},{"timestamp":1742348340000,"open":50.237,"high":50.244,"low":50.231,"close":50.239,"volume":5605.06982421875},{"timestamp":1742348400000,"open":50.239,"high":50.247,"low":50.235,"close":50.238,"volume":4086.89990234375},{"timestamp":1742348460000,"open":50.237,"high":50.241,"low":50.232,"close":50.236,"volume":5065.22021484375},{"timestamp":1742348520000,"open":50.237,"high":50.241,"low":50.231,"close":50.239,"volume":2365.1298828125},{"timestamp":1742348580000,"open":50.24,"high":50.247,"low":50.231,"close":50.239,"volume":2934.25},{"timestamp":1742348640000,"open":50.238,"high":50.243,"low":50.227,"close":50.229,"volume":4582.27001953125},{"timestamp":1742348700000,"open":50.229,"high":50.237,"low":50.227,"close":50.231,"volume":3017.260009765625},{"timestamp":1742348760000,"open":50.231,"high":50.237,"low":50.23,"close":50.235,"volume":1765.9300537109375},{"timestamp":1742348820000,"open":50.234,"high":50.238,"low":50.231,"close":50.234,"volume":2546.68994140625},{"timestamp":1742348880000,"open":50.235,"high":50.242,"low":50.234,"close":50.238,"volume":2807.64990234375},{"timestamp":1742348940000,"open":50.236,"high":50.245,"low":50.236,"close":50.245,"volume":2240.669921875},{"timestamp":1742349000000,"open":50.244,"high":50.255,"low":50.239,"close":50.248,"volume":3584.56005859375},{"timestamp":1742349060000,"open":50.248,"high":50.253,"low":50.244,"close":50.246,"volume":1881},{"timestamp":1742349120000,"open":50.246,"high":50.252,"low":50.242,"close":50.243,"volume":804.7899780273438},{"timestamp":1742349180000,"open":50.242,"high":50.245,"low":50.236,"close":50.24,"volume":1587.7099609375},{"timestamp":1742349240000,"open":50.242,"high":50.246,"low":50.237,"close":50.24,"volume":1791.4300537109375},{"timestamp":1742349300000,"open":50.24,"high":50.24,"low":50.231,"close":50.236,"volume":2014.9300537109375},{"timestamp":1742349360000,"open":50.236,"high":50.241,"low":50.225,"close":50.24,"volume":2135},{"timestamp":1742349420000,"open":50.238,"high":50.242,"low":50.232,"close":50.239,"volume":2796.1298828125},{"timestamp":1742349480000,"open":50.239,"high":50.242,"low":50.233,"close":50.238,"volume":3843.659912109375},{"timestamp":1742349540000,"open":50.237,"high":50.242,"low":50.233,"close":50.239,"volume":3747.3798828125},{"timestamp":1742349600000,"open":50.239,"high":50.243,"low":50.233,"close":50.236,"volume":3163.090087890625},{"timestamp":1742349660000,"open":50.236,"high":50.236,"low":50.229,"close":50.232,"volume":963.6099853515625},{"timestamp":1742349720000,"open":50.232,"high":50.235,"low":50.228,"close":50.229,"volume":1437.280029296875},{"timestamp":1742349780000,"open":50.229,"high":50.232,"low":50.226,"close":50.23,"volume":1404.8599853515625},{"timestamp":1742349840000,"open":50.225,"high":50.231,"low":50.224,"close":50.224,"volume":1147.8699951171875},{"timestamp":1742349900000,"open":50.225,"high":50.226,"low":50.221,"close":50.224,"volume":1264.5400390625},{"timestamp":1742349960000,"open":50.225,"high":50.225,"low":50.218,"close":50.219,"volume":1264.1099853515625},{"timestamp":1742350020000,"open":50.218,"high":50.223,"low":50.218,"close":50.223,"volume":420.29998779296875},{"timestamp":1742350080000,"open":50.222,"high":50.224,"low":50.22,"close":50.22,"volume":494.8599853515625},{"timestamp":1742350140000,"open":50.221,"high":50.225,"low":50.22,"close":50.224,"volume":865.0599975585938},{"timestamp":1742350200000,"open":50.224,"high":50.224,"low":50.219,"close":50.22,"volume":897.5700073242188},{"timestamp":1742350260000,"open":50.219,"high":50.223,"low":50.206,"close":50.222,"volume":420.32000732421875},{"timestamp":1742350320000,"open":50.222,"high":50.226,"low":50.22,"close":50.225,"volume":1094.1700439453125},{"timestamp":1742350380000,"open":50.225,"high":50.228,"low":50.223,"close":50.224,"volume":1432.52001953125},{"timestamp":1742350440000,"open":50.224,"high":50.226,"low":50.22,"close":50.224,"volume":1311.3800048828125},{"timestamp":1742350500000,"open":50.223,"high":50.225,"low":50.204,"close":50.205,"volume":586.489990234375},{"timestamp":1742350560000,"open":50.204,"high":50.205,"low":50.201,"close":50.204,"volume":1096.780029296875},{"timestamp":1742350620000,"open":50.203,"high":50.206,"low":50.2,"close":50.203,"volume":1052.8599853515625},{"timestamp":1742350680000,"open":50.203,"high":50.204,"low":50.201,"close":50.204,"volume":1089.1800537109375},{"timestamp":1742350740000,"open":50.203,"high":50.204,"low":50.2,"close":50.203,"volume":1134.6300048828125},{"timestamp":1742350800000,"open":50.203,"high":50.207,"low":50.2,"close":50.205,"volume":2017.1300048828125},{"timestamp":1742350860000,"open":50.205,"high":50.212,"low":50.204,"close":50.211,"volume":1229.93994140625},{"timestamp":1742350920000,"open":50.211,"high":50.212,"low":50.208,"close":50.21,"volume":1134.5999755859375},{"timestamp":1742350980000,"open":50.211,"high":50.212,"low":50.207,"close":50.209,"volume":1137.6600341796875},{"timestamp":1742351040000,"open":50.209,"high":50.21,"low":50.206,"close":50.208,"volume":809.9000244140625},{"timestamp":1742351100000,"open":50.208,"high":50.21,"low":50.205,"close":50.207,"volume":1312.3800048828125},{"timestamp":1742351160000,"open":50.207,"high":50.211,"low":50.207,"close":50.209,"volume":288.54998779296875},{"timestamp":1742351220000,"open":50.21,"high":50.212,"low":50.206,"close":50.207,"volume":1234.8499755859375},{"timestamp":1742351280000,"open":50.21,"high":50.211,"low":50.204,"close":50.205,"volume":707.9099731445312},{"timestamp":1742351340000,"open":50.204,"high":50.205,"low":50.2,"close":50.2,"volume":1370.7099609375},{"timestamp":1742351400000,"open":50.199,"high":50.203,"low":50.198,"close":50.203,"volume":1981.0400390625},{"timestamp":1742351460000,"open":50.203,"high":50.205,"low":50.201,"close":50.205,"volume":769.3800048828125},{"timestamp":1742351520000,"open":50.204,"high":50.207,"low":50.203,"close":50.205,"volume":1067.199951171875},{"timestamp":1742351580000,"open":50.206,"high":50.212,"low":50.205,"close":50.211,"volume":531.02001953125},{"timestamp":1742351640000,"open":50.21,"high":50.211,"low":50.206,"close":50.209,"volume":967.4099731445312},{"timestamp":1742351700000,"open":50.207,"high":50.209,"low":50.207,"close":50.208,"volume":858.52001953125},{"timestamp":1742351760000,"open":50.207,"high":50.211,"low":50.193,"close":50.196,"volume":1086.8199462890625},{"timestamp":1742351820000,"open":50.197,"high":50.197,"low":50.194,"close":50.196,"volume":733.1799926757812},{"timestamp":1742351880000,"open":50.197,"high":50.198,"low":50.196,"close":50.197,"volume":309.3599853515625},{"timestamp":1742351940000,"open":50.197,"high":50.2,"low":50.197,"close":50.199,"volume":586.3599853515625},{"timestamp":1742352000000,"open":50.198,"high":50.199,"low":50.197,"close":50.198,"volume":868.8699951171875},{"timestamp":1742352060000,"open":50.199,"high":50.205,"low":50.196,"close":50.198,"volume":851.260009765625},{"timestamp":1742352120000,"open":50.199,"high":50.205,"low":50.199,"close":50.204,"volume":806.3400268554688},{"timestamp":1742352180000,"open":50.206,"high":50.207,"low":50.2,"close":50.204,"volume":335.6000061035156},{"timestamp":1742352240000,"open":50.204,"high":50.207,"low":50.204,"close":50.207,"volume":436.6300048828125},{"timestamp":1742352300000,"open":50.206,"high":50.21,"low":50.205,"close":50.21,"volume":592.1500244140625},{"timestamp":1742352360000,"open":50.21,"high":50.211,"low":50.205,"close":50.207,"volume":519.1300048828125},{"timestamp":1742352420000,"open":50.206,"high":50.208,"low":50.204,"close":50.206,"volume":514.52001953125},{"timestamp":1742352480000,"open":50.207,"high":50.216,"low":50.207,"close":50.215,"volume":505.6000061035156},{"timestamp":1742352540000,"open":50.214,"high":50.215,"low":50.213,"close":50.214,"volume":351.30999755859375},{"timestamp":1742352600000,"open":50.214,"high":50.219,"low":50.213,"close":50.215,"volume":706.5999755859375},{"timestamp":1742352660000,"open":50.216,"high":50.22,"low":50.213,"close":50.216,"volume":580.8699951171875},{"timestamp":1742352720000,"open":50.214,"high":50.218,"low":50.21,"close":50.215,"volume":715.5900268554688},{"timestamp":1742352780000,"open":50.215,"high":50.216,"low":50.208,"close":50.21,"volume":957.5700073242188},{"timestamp":1742352840000,"open":50.211,"high":50.218,"low":50.21,"close":50.217,"volume":1041.239990234375},{"timestamp":1742352900000,"open":50.218,"high":50.221,"low":50.209,"close":50.213,"volume":577.72998046875},{"timestamp":1742352960000,"open":50.209,"high":50.219,"low":50.206,"close":50.213,"volume":1275.06005859375},{"timestamp":1742353020000,"open":50.213,"high":50.218,"low":50.211,"close":50.217,"volume":781.4000244140625},{"timestamp":1742353080000,"open":50.218,"high":50.218,"low":50.212,"close":50.214,"volume":823.6500244140625},{"timestamp":1742353140000,"open":50.215,"high":50.222,"low":50.21,"close":50.218,"volume":1213.5899658203125},{"timestamp":1742353200000,"open":50.219,"high":50.221,"low":50.216,"close":50.219,"volume":862.47998046875},{"timestamp":1742353260000,"open":50.219,"high":50.219,"low":50.213,"close":50.216,"volume":937.5999755859375},{"timestamp":1742353320000,"open":50.216,"high":50.216,"low":50.211,"close":50.212,"volume":507.55999755859375},{"timestamp":1742353380000,"open":50.212,"high":50.212,"low":50.209,"close":50.209,"volume":540.5499877929688},{"timestamp":1742353440000,"open":50.209,"high":50.211,"low":50.209,"close":50.21,"volume":945.260009765625},{"timestamp":1742353500000,"open":50.211,"high":50.212,"low":50.21,"close":50.212,"volume":931.8699951171875},{"timestamp":1742353560000,"open":50.212,"high":50.213,"low":50.209,"close":50.212,"volume":692.5700073242188},{"timestamp":1742353620000,"open":50.213,"high":50.213,"low":50.209,"close":50.209,"volume":872.4400024414062},{"timestamp":1742353680000,"open":50.21,"high":50.214,"low":50.209,"close":50.213,"volume":562.75},{"timestamp":1742353740000,"open":50.213,"high":50.213,"low":50.209,"close":50.212,"volume":653.4199829101562},{"timestamp":1742353800000,"open":50.211,"high":50.212,"low":50.211,"close":50.211,"volume":168.39999389648438},{"timestamp":1742353860000,"open":50.211,"high":50.212,"low":50.209,"close":50.21,"volume":1203.77001953125},{"timestamp":1742353920000,"open":50.21,"high":50.214,"low":50.208,"close":50.211,"volume":1061.0400390625},{"timestamp":1742353980000,"open":50.211,"high":50.213,"low":50.204,"close":50.204,"volume":456.95001220703125},{"timestamp":1742354040000,"open":50.205,"high":50.211,"low":50.203,"close":50.21,"volume":828.8900146484375},{"timestamp":1742354100000,"open":50.21,"high":50.215,"low":50.207,"close":50.215,"volume":1452.219970703125},{"timestamp":1742354160000,"open":50.214,"high":50.218,"low":50.211,"close":50.216,"volume":1032.0899658203125},{"timestamp":1742354220000,"open":50.217,"high":50.219,"low":50.211,"close":50.218,"volume":1850.18994140625},{"timestamp":1742354280000,"open":50.218,"high":50.223,"low":50.214,"close":50.222,"volume":2589.159912109375},{"timestamp":1742354340000,"open":50.222,"high":50.223,"low":50.217,"close":50.219,"volume":1099.9599609375},{"timestamp":1742354400000,"open":50.218,"high":50.223,"low":50.214,"close":50.223,"volume":1407.5},{"timestamp":1742354460000,"open":50.222,"high":50.232,"low":50.221,"close":50.231,"volume":1030.8199462890625},{"timestamp":1742354520000,"open":50.226,"high":50.23,"low":50.223,"close":50.224,"volume":1257.010009765625},{"timestamp":1742354580000,"open":50.228,"high":50.229,"low":50.224,"close":50.228,"volume":720.219970703125},{"timestamp":1742354640000,"open":50.228,"high":50.233,"low":50.227,"close":50.229,"volume":712.6699829101562},{"timestamp":1742354700000,"open":50.229,"high":50.238,"low":50.228,"close":50.234,"volume":1200.030029296875},{"timestamp":1742354760000,"open":50.234,"high":50.242,"low":50.227,"close":50.234,"volume":1361.43994140625},{"timestamp":1742354820000,"open":50.234,"high":50.243,"low":50.233,"close":50.24,"volume":2220.419921875},{"timestamp":1742354880000,"open":50.236,"high":50.245,"low":50.233,"close":50.241,"volume":1185.2099609375},{"timestamp":1742354940000,"open":50.241,"high":50.245,"low":50.231,"close":50.235,"volume":2928.8701171875},{"timestamp":1742355000000,"open":50.235,"high":50.237,"low":50.23,"close":50.23,"volume":1276.489990234375},{"timestamp":1742355060000,"open":50.231,"high":50.237,"low":50.228,"close":50.229,"volume":2045.3800048828125},{"timestamp":1742355120000,"open":50.229,"high":50.232,"low":50.226,"close":50.229,"volume":1718.5999755859375},{"timestamp":1742355180000,"open":50.229,"high":50.23,"low":50.228,"close":50.228,"volume":928.5499877929688},{"timestamp":1742355240000,"open":50.23,"high":50.231,"low":50.225,"close":50.226,"volume":1006.030029296875},{"timestamp":1742355300000,"open":50.226,"high":50.226,"low":50.217,"close":50.22,"volume":3343.010009765625},{"timestamp":1742355360000,"open":50.22,"high":50.22,"low":50.216,"close":50.218,"volume":1620.2900390625},{"timestamp":1742355420000,"open":50.218,"high":50.221,"low":50.216,"close":50.221,"volume":3888.580078125},{"timestamp":1742355480000,"open":50.22,"high":50.222,"low":50.216,"close":50.218,"volume":1084.739990234375},{"timestamp":1742355540000,"open":50.218,"high":50.221,"low":50.212,"close":50.214,"volume":2176.050048828125},{"timestamp":1742355600000,"open":50.214,"high":50.218,"low":50.208,"close":50.209,"volume":1869.1700439453125},{"timestamp":1742355660000,"open":50.209,"high":50.211,"low":50.206,"close":50.207,"volume":1126.260009765625},{"timestamp":1742355720000,"open":50.207,"high":50.22,"low":50.205,"close":50.219,"volume":1872.31005859375},{"timestamp":1742355780000,"open":50.217,"high":50.219,"low":50.209,"close":50.219,"volume":1475.8299560546875},{"timestamp":1742355840000,"open":50.219,"high":50.22,"low":50.209,"close":50.217,"volume":718.5499877929688},{"timestamp":1742355900000,"open":50.218,"high":50.221,"low":50.208,"close":50.219,"volume":725.6400146484375},{"timestamp":1742355960000,"open":50.217,"high":50.22,"low":50.205,"close":50.209,"volume":823.9000244140625},{"timestamp":1742356020000,"open":50.21,"high":50.21,"low":50.202,"close":50.205,"volume":1254.3199462890625},{"timestamp":1742356080000,"open":50.205,"high":50.207,"low":50.199,"close":50.199,"volume":2161.169921875},{"timestamp":1742356140000,"open":50.199,"high":50.202,"low":50.195,"close":50.198,"volume":2147.070068359375},{"timestamp":1742356200000,"open":50.198,"high":50.2,"low":50.197,"close":50.2,"volume":745.4600219726562},{"timestamp":1742356260000,"open":50.2,"high":50.202,"low":50.195,"close":50.196,"volume":1190.050048828125},{"timestamp":1742356320000,"open":50.196,"high":50.198,"low":50.195,"close":50.197,"volume":995.989990234375},{"timestamp":1742356380000,"open":50.198,"high":50.203,"low":50.196,"close":50.2,"volume":660.2000122070312},{"timestamp":1742356440000,"open":50.203,"high":50.206,"low":50.196,"close":50.204,"volume":1348.8299560546875},{"timestamp":1742356500000,"open":50.202,"high":50.204,"low":50.199,"close":50.199,"volume":844.72998046875},{"timestamp":1742356560000,"open":50.199,"high":50.202,"low":50.193,"close":50.196,"volume":2129.97998046875},{"timestamp":1742356620000,"open":50.197,"high":50.201,"low":50.186,"close":50.187,"volume":1709.1300048828125},{"timestamp":1742356680000,"open":50.188,"high":50.191,"low":50.186,"close":50.19,"volume":1275.0899658203125},{"timestamp":1742356740000,"open":50.19,"high":50.198,"low":50.189,"close":50.197,"volume":913.22998046875},{"timestamp":1742356800000,"open":50.197,"high":50.205,"low":50.197,"close":50.203,"volume":1007.739990234375},{"timestamp":1742356860000,"open":50.204,"high":50.204,"low":50.199,"close":50.201,"volume":983.530029296875},{"timestamp":1742356920000,"open":50.2,"high":50.208,"low":50.196,"close":50.206,"volume":2158.510009765625},{"timestamp":1742356980000,"open":50.206,"high":50.206,"low":50.195,"close":50.206,"volume":796.0900268554688},{"timestamp":1742357040000,"open":50.198,"high":50.217,"low":50.195,"close":50.201,"volume":935.3099975585938},{"timestamp":1742357100000,"open":50.202,"high":50.211,"low":50.199,"close":50.201,"volume":1924.81005859375},{"timestamp":1742357160000,"open":50.201,"high":50.205,"low":50.2,"close":50.2,"volume":1288.8699951171875},{"timestamp":1742357220000,"open":50.201,"high":50.205,"low":50.198,"close":50.203,"volume":531.6099853515625},{"timestamp":1742357280000,"open":50.202,"high":50.208,"low":50.194,"close":50.208,"volume":926.2000122070312},{"timestamp":1742357340000,"open":50.206,"high":50.208,"low":50.199,"close":50.208,"volume":788.9299926757812},{"timestamp":1742357400000,"open":50.208,"high":50.211,"low":50.199,"close":50.208,"volume":1874.489990234375},{"timestamp":1742357460000,"open":50.21,"high":50.21,"low":50.207,"close":50.209,"volume":647.8099975585938},{"timestamp":1742357520000,"open":50.208,"high":50.212,"low":50.199,"close":50.201,"volume":1122.219970703125},{"timestamp":1742357580000,"open":50.202,"high":50.208,"low":50.197,"close":50.208,"volume":906.5999755859375},{"timestamp":1742357640000,"open":50.209,"high":50.21,"low":50.199,"close":50.209,"volume":432.69000244140625},{"timestamp":1742357700000,"open":50.211,"high":50.212,"low":50.197,"close":50.207,"volume":1025.47998046875},{"timestamp":1742357760000,"open":50.208,"high":50.211,"low":50.205,"close":50.21,"volume":348.2799987792969},{"timestamp":1742357820000,"open":50.21,"high":50.21,"low":50.204,"close":50.209,"volume":405.9800109863281},{"timestamp":1742357880000,"open":50.209,"high":50.21,"low":50.206,"close":50.208,"volume":358.0799865722656},{"timestamp":1742357940000,"open":50.208,"high":50.208,"low":50.202,"close":50.204,"volume":372},{"timestamp":1742358000000,"open":50.204,"high":50.21,"low":50.203,"close":50.206,"volume":500.1199951171875},{"timestamp":1742358060000,"open":50.207,"high":50.21,"low":50.205,"close":50.208,"volume":150.74000549316406},{"timestamp":1742358120000,"open":50.209,"high":50.21,"low":50.202,"close":50.204,"volume":360.45001220703125},{"timestamp":1742358180000,"open":50.204,"high":50.214,"low":50.198,"close":50.213,"volume":706.22998046875},{"timestamp":1742358240000,"open":50.213,"high":50.216,"low":50.211,"close":50.216,"volume":667.4299926757812},{"timestamp":1742358300000,"open":50.217,"high":50.217,"low":50.213,"close":50.217,"volume":318.67999267578125},{"timestamp":1742358360000,"open":50.218,"high":50.218,"low":50.21,"close":50.216,"volume":457.5299987792969},{"timestamp":1742358420000,"open":50.215,"high":50.218,"low":50.202,"close":50.216,"volume":1827.31005859375},{"timestamp":1742358480000,"open":50.213,"high":50.219,"low":50.212,"close":50.219,"volume":805.8200073242188},{"timestamp":1742358540000,"open":50.218,"high":50.221,"low":50.206,"close":50.214,"volume":1133.1600341796875},{"timestamp":1742358600000,"open":50.213,"high":50.219,"low":50.211,"close":50.216,"volume":1216.699951171875},{"timestamp":1742358660000,"open":50.216,"high":50.219,"low":50.214,"close":50.216,"volume":914.3300170898438},{"timestamp":1742358720000,"open":50.214,"high":50.219,"low":50.205,"close":50.218,"volume":1886.510009765625},{"timestamp":1742358780000,"open":50.217,"high":50.223,"low":50.21,"close":50.218,"volume":1231.3800048828125},{"timestamp":1742358840000,"open":50.216,"high":50.22,"low":50.214,"close":50.217,"volume":1227.68994140625},{"timestamp":1742358900000,"open":50.219,"high":50.221,"low":50.213,"close":50.215,"volume":804.6500244140625},{"timestamp":1742358960000,"open":50.215,"high":50.216,"low":50.209,"close":50.209,"volume":526.9500122070312},{"timestamp":1742359020000,"open":50.21,"high":50.217,"low":50.209,"close":50.216,"volume":1362.1099853515625},{"timestamp":1742359080000,"open":50.216,"high":50.219,"low":50.212,"close":50.218,"volume":1150.780029296875},{"timestamp":1742359140000,"open":50.219,"high":50.221,"low":50.215,"close":50.219,"volume":1353.0899658203125},{"timestamp":1742359200000,"open":50.219,"high":50.222,"low":50.217,"close":50.218,"volume":1993.1500244140625},{"timestamp":1742359260000,"open":50.219,"high":50.225,"low":50.218,"close":50.221,"volume":1823.52001953125},{"timestamp":1742359320000,"open":50.221,"high":50.229,"low":50.22,"close":50.229,"volume":1611.3499755859375},{"timestamp":1742359380000,"open":50.226,"high":50.234,"low":50.223,"close":50.234,"volume":1256.7900390625},{"timestamp":1742359440000,"open":50.234,"high":50.234,"low":50.229,"close":50.234,"volume":881.280029296875},{"timestamp":1742359500000,"open":50.233,"high":50.234,"low":50.23,"close":50.232,"volume":1144.5400390625},{"timestamp":1742359560000,"open":50.232,"high":50.234,"low":50.229,"close":50.233,"volume":596.280029296875},{"timestamp":1742359620000,"open":50.232,"high":50.233,"low":50.227,"close":50.232,"volume":1607.1199951171875},{"timestamp":1742359680000,"open":50.233,"high":50.233,"low":50.229,"close":50.231,"volume":989.5},{"timestamp":1742359740000,"open":50.231,"high":50.239,"low":50.229,"close":50.236,"volume":1430.8199462890625},{"timestamp":1742359800000,"open":50.237,"high":50.238,"low":50.23,"close":50.235,"volume":1315.93994140625},{"timestamp":1742359860000,"open":50.233,"high":50.24,"low":50.232,"close":50.236,"volume":1321.68994140625},{"timestamp":1742359920000,"open":50.236,"high":50.237,"low":50.234,"close":50.237,"volume":733.719970703125},{"timestamp":1742359980000,"open":50.237,"high":50.24,"low":50.233,"close":50.24,"volume":992.8099975585938},{"timestamp":1742360040000,"open":50.24,"high":50.241,"low":50.235,"close":50.24,"volume":1765.18994140625},{"timestamp":1742360100000,"open":50.239,"high":50.241,"low":50.228,"close":50.238,"volume":472.1199951171875},{"timestamp":1742360160000,"open":50.239,"high":50.239,"low":50.228,"close":50.239,"volume":1171.030029296875},{"timestamp":1742360220000,"open":50.239,"high":50.241,"low":50.222,"close":50.24,"volume":1837.739990234375},{"timestamp":1742360280000,"open":50.241,"high":50.241,"low":50.233,"close":50.237,"volume":775},{"timestamp":1742360340000,"open":50.236,"high":50.236,"low":50.232,"close":50.236,"volume":692.8699951171875},{"timestamp":1742360400000,"open":50.234,"high":50.237,"low":50.228,"close":50.23,"volume":955.2899780273438},{"timestamp":1742360460000,"open":50.231,"high":50.233,"low":50.211,"close":50.211,"volume":1223.1600341796875},{"timestamp":1742360520000,"open":50.211,"high":50.219,"low":50.21,"close":50.218,"volume":1507.1800537109375},{"timestamp":1742360580000,"open":50.217,"high":50.217,"low":50.209,"close":50.216,"volume":1394.780029296875},{"timestamp":1742360640000,"open":50.215,"high":50.218,"low":50.209,"close":50.21,"volume":1420.6500244140625},{"timestamp":1742360700000,"open":50.21,"high":50.212,"low":50.207,"close":50.208,"volume":659.8499755859375},{"timestamp":1742360760000,"open":50.208,"high":50.209,"low":50.204,"close":50.208,"volume":896.2899780273438},{"timestamp":1742360820000,"open":50.207,"high":50.215,"low":50.207,"close":50.214,"volume":1066.8900146484375},{"timestamp":1742360880000,"open":50.213,"high":50.219,"low":50.21,"close":50.215,"volume":744.0599975585938},{"timestamp":1742360940000,"open":50.216,"high":50.223,"low":50.215,"close":50.22,"volume":1044.8199462890625},{"timestamp":1742361000000,"open":50.22,"high":50.222,"low":50.217,"close":50.217,"volume":955.1699829101562},{"timestamp":1742361060000,"open":50.218,"high":50.218,"low":50.211,"close":50.212,"volume":2240.820068359375},{"timestamp":1742361120000,"open":50.212,"high":50.221,"low":50.211,"close":50.219,"volume":943.47998046875},{"timestamp":1742361180000,"open":50.219,"high":50.221,"low":50.218,"close":50.22,"volume":700.6599731445312},{"timestamp":1742361240000,"open":50.219,"high":50.22,"low":50.214,"close":50.218,"volume":972.4199829101562},{"timestamp":1742361300000,"open":50.218,"high":50.22,"low":50.21,"close":50.213,"volume":1416.6700439453125},{"timestamp":1742361360000,"open":50.212,"high":50.218,"low":50.212,"close":50.216,"volume":424.0400085449219},{"timestamp":1742361420000,"open":50.217,"high":50.217,"low":50.213,"close":50.215,"volume":494.9100036621094},{"timestamp":1742361480000,"open":50.215,"high":50.215,"low":50.209,"close":50.209,"volume":831.0900268554688},{"timestamp":1742361540000,"open":50.21,"high":50.215,"low":50.208,"close":50.214,"volume":1132.199951171875},{"timestamp":1742361600000,"open":50.213,"high":50.214,"low":50.212,"close":50.213,"volume":792.6500244140625},{"timestamp":1742361660000,"open":50.213,"high":50.215,"low":50.212,"close":50.215,"volume":656.8300170898438},{"timestamp":1742361720000,"open":50.215,"high":50.217,"low":50.21,"close":50.212,"volume":785.0399780273438},{"timestamp":1742361780000,"open":50.211,"high":50.216,"low":50.21,"close":50.215,"volume":824.4000244140625},{"timestamp":1742361840000,"open":50.215,"high":50.215,"low":50.209,"close":50.211,"volume":831},{"timestamp":1742361900000,"open":50.211,"high":50.214,"low":50.207,"close":50.208,"volume":1164.3800048828125},{"timestamp":1742361960000,"open":50.207,"high":50.209,"low":50.206,"close":50.207,"volume":1545.260009765625},{"timestamp":1742362020000,"open":50.207,"high":50.211,"low":50.206,"close":50.21,"volume":413.0400085449219},{"timestamp":1742362080000,"open":50.21,"high":50.21,"low":50.204,"close":50.207,"volume":919.1699829101562},{"timestamp":1742362140000,"open":50.206,"high":50.209,"low":50.205,"close":50.208,"volume":964.6500244140625},{"timestamp":1742362200000,"open":50.209,"high":50.213,"low":50.205,"close":50.209,"volume":1031.6600341796875},{"timestamp":1742362260000,"open":50.209,"high":50.211,"low":50.205,"close":50.208,"volume":493.55999755859375},{"timestamp":1742362320000,"open":50.209,"high":50.214,"low":50.208,"close":50.212,"volume":650.719970703125},{"timestamp":1742362380000,"open":50.213,"high":50.218,"low":50.21,"close":50.213,"volume":1012.2100219726562},{"timestamp":1742362440000,"open":50.212,"high":50.213,"low":50.21,"close":50.21,"volume":625.989990234375},{"timestamp":1742362500000,"open":50.209,"high":50.212,"low":50.208,"close":50.212,"volume":1005.5999755859375},{"timestamp":1742362560000,"open":50.211,"high":50.216,"low":50.209,"close":50.21,"volume":1299.8900146484375},{"timestamp":1742362620000,"open":50.21,"high":50.222,"low":50.209,"close":50.217,"volume":2708.8701171875},{"timestamp":1742362680000,"open":50.22,"high":50.221,"low":50.217,"close":50.22,"volume":1080.31005859375},{"timestamp":1742362740000,"open":50.219,"high":50.225,"low":50.216,"close":50.216,"volume":1674.3599853515625},{"timestamp":1742362800000,"open":50.216,"high":50.225,"low":50.215,"close":50.222,"volume":1348.9100341796875},{"timestamp":1742362860000,"open":50.222,"high":50.222,"low":50.219,"close":50.221,"volume":955.1599731445312},{"timestamp":1742362920000,"open":50.22,"high":50.223,"low":50.216,"close":50.222,"volume":549.030029296875},{"timestamp":1742362980000,"open":50.222,"high":50.222,"low":50.216,"close":50.218,"volume":829.0399780273438},{"timestamp":1742363040000,"open":50.219,"high":50.221,"low":50.217,"close":50.219,"volume":852.1900024414062},{"timestamp":1742363100000,"open":50.218,"high":50.223,"low":50.214,"close":50.221,"volume":1083.6300048828125},{"timestamp":1742363160000,"open":50.22,"high":50.222,"low":50.212,"close":50.213,"volume":1193.4599609375},{"timestamp":1742363220000,"open":50.214,"high":50.222,"low":50.212,"close":50.218,"volume":3083.610107421875},{"timestamp":1742363280000,"open":50.217,"high":50.22,"low":50.213,"close":50.217,"volume":1802.219970703125},{"timestamp":1742363340000,"open":50.217,"high":50.219,"low":50.213,"close":50.217,"volume":1126.1800537109375},{"timestamp":1742363400000,"open":50.217,"high":50.217,"low":50.21,"close":50.213,"volume":801.3300170898438},{"timestamp":1742363460000,"open":50.214,"high":50.225,"low":50.213,"close":50.224,"volume":1543.6099853515625},{"timestamp":1742363520000,"open":50.224,"high":50.236,"low":50.223,"close":50.231,"volume":3328.56005859375},{"timestamp":1742363580000,"open":50.233,"high":50.241,"low":50.228,"close":50.237,"volume":3580.75},{"timestamp":1742363640000,"open":50.238,"high":50.245,"low":50.236,"close":50.243,"volume":2191.2099609375},{"timestamp":1742363700000,"open":50.242,"high":50.244,"low":50.236,"close":50.239,"volume":4326.1298828125},{"timestamp":1742363760000,"open":50.239,"high":50.243,"low":50.234,"close":50.235,"volume":5175.43994140625},{"timestamp":1742363820000,"open":50.239,"high":50.243,"low":50.227,"close":50.239,"volume":5149.97021484375},{"timestamp":1742363880000,"open":50.238,"high":50.244,"low":50.235,"close":50.244,"volume":2514.43994140625},{"timestamp":1742363940000,"open":50.242,"high":50.243,"low":50.235,"close":50.242,"volume":2238.969970703125},{"timestamp":1742364000000,"open":50.24,"high":50.247,"low":50.237,"close":50.241,"volume":2403.530029296875},{"timestamp":1742364060000,"open":50.239,"high":50.245,"low":50.234,"close":50.245,"volume":1980.030029296875},{"timestamp":1742364120000,"open":50.243,"high":50.249,"low":50.24,"close":50.243,"volume":1198.4000244140625},{"timestamp":1742364180000,"open":50.244,"high":50.249,"low":50.241,"close":50.248,"volume":1249.4200439453125},{"timestamp":1742364240000,"open":50.249,"high":50.254,"low":50.242,"close":50.249,"volume":1426.1700439453125},{"timestamp":1742364300000,"open":50.25,"high":50.257,"low":50.248,"close":50.255,"volume":3491.06005859375},{"timestamp":1742364360000,"open":50.256,"high":50.26,"low":50.253,"close":50.257,"volume":3001.260009765625},{"timestamp":1742364420000,"open":50.257,"high":50.261,"low":50.252,"close":50.26,"volume":4608.9501953125},{"timestamp":1742364480000,"open":50.26,"high":50.261,"low":50.257,"close":50.26,"volume":1420.530029296875},{"timestamp":1742364540000,"open":50.26,"high":50.268,"low":50.257,"close":50.267,"volume":2986.360107421875},{"timestamp":1742364600000,"open":50.267,"high":50.272,"low":50.264,"close":50.268,"volume":2460.889892578125},{"timestamp":1742364660000,"open":50.268,"high":50.272,"low":50.265,"close":50.27,"volume":2210.300048828125},{"timestamp":1742364720000,"open":50.271,"high":50.274,"low":50.267,"close":50.272,"volume":1862.56005859375},{"timestamp":1742364780000,"open":50.272,"high":50.273,"low":50.266,"close":50.268,"volume":1422.25},{"timestamp":1742364840000,"open":50.267,"high":50.276,"low":50.264,"close":50.276,"volume":2342.06005859375},{"timestamp":1742364900000,"open":50.275,"high":50.277,"low":50.271,"close":50.275,"volume":2551.06005859375},{"timestamp":1742364960000,"open":50.274,"high":50.275,"low":50.269,"close":50.273,"volume":2894.389892578125},{"timestamp":1742365020000,"open":50.272,"high":50.273,"low":50.265,"close":50.266,"volume":1617.5999755859375},{"timestamp":1742365080000,"open":50.266,"high":50.273,"low":50.263,"close":50.273,"volume":1795.760009765625},{"timestamp":1742365140000,"open":50.272,"high":50.273,"low":50.268,"close":50.269,"volume":1455.3299560546875},{"timestamp":1742365200000,"open":50.27,"high":50.276,"low":50.267,"close":50.272,"volume":1956.1600341796875},{"timestamp":1742365260000,"open":50.272,"high":50.281,"low":50.272,"close":50.281,"volume":3323.5},{"timestamp":1742365320000,"open":50.281,"high":50.283,"low":50.277,"close":50.279,"volume":1974.739990234375},{"timestamp":1742365380000,"open":50.279,"high":50.286,"low":50.278,"close":50.286,"volume":2035.510009765625},{"timestamp":1742365440000,"open":50.285,"high":50.287,"low":50.281,"close":50.282,"volume":2531.679931640625},{"timestamp":1742365500000,"open":50.283,"high":50.284,"low":50.27,"close":50.281,"volume":2948.669921875},{"timestamp":1742365560000,"open":50.282,"high":50.288,"low":50.28,"close":50.286,"volume":2183.659912109375},{"timestamp":1742365620000,"open":50.285,"high":50.287,"low":50.273,"close":50.277,"volume":2983.679931640625},{"timestamp":1742365680000,"open":50.278,"high":50.28,"low":50.276,"close":50.278,"volume":1510.4100341796875},{"timestamp":1742365740000,"open":50.278,"high":50.28,"low":50.272,"close":50.273,"volume":1768.0899658203125},{"timestamp":1742365800000,"open":50.273,"high":50.284,"low":50.273,"close":50.28,"volume":4710.97998046875},{"timestamp":1742365860000,"open":50.279,"high":50.289,"low":50.277,"close":50.285,"volume":3815.43994140625},{"timestamp":1742365920000,"open":50.285,"high":50.285,"low":50.275,"close":50.278,"volume":2225.530029296875},{"timestamp":1742365980000,"open":50.28,"high":50.283,"low":50.273,"close":50.281,"volume":2998.780029296875},{"timestamp":1742366040000,"open":50.281,"high":50.282,"low":50.271,"close":50.275,"volume":1462.6099853515625},{"timestamp":1742366100000,"open":50.275,"high":50.277,"low":50.27,"close":50.275,"volume":1822.3599853515625},{"timestamp":1742366160000,"open":50.273,"high":50.277,"low":50.265,"close":50.27,"volume":2138.330078125},{"timestamp":1742366220000,"open":50.27,"high":50.286,"low":50.27,"close":50.285,"volume":2620.1201171875},{"timestamp":1742366280000,"open":50.285,"high":50.299,"low":50.284,"close":50.293,"volume":8553.6904296875},{"timestamp":1742366340000,"open":50.294,"high":50.301,"low":50.291,"close":50.293,"volume":3718.97998046875},{"timestamp":1742366400000,"open":50.294,"high":50.306,"low":50.292,"close":50.299,"volume":8873.5498046875},{"timestamp":1742366460000,"open":50.297,"high":50.305,"low":50.295,"close":50.3,"volume":4465.5400390625},{"timestamp":1742366520000,"open":50.3,"high":50.305,"low":50.296,"close":50.297,"volume":4399.02001953125},{"timestamp":1742366580000,"open":50.298,"high":50.303,"low":50.295,"close":50.298,"volume":6366.02001953125},{"timestamp":1742366640000,"open":50.298,"high":50.299,"low":50.286,"close":50.294,"volume":5208.9501953125},{"timestamp":1742366700000,"open":50.295,"high":50.296,"low":50.282,"close":50.288,"volume":5560.009765625},{"timestamp":1742366760000,"open":50.288,"high":50.291,"low":50.28,"close":50.287,"volume":4197.4501953125},{"timestamp":1742366820000,"open":50.285,"high":50.292,"low":50.279,"close":50.283,"volume":2880.530029296875},{"timestamp":1742366880000,"open":50.284,"high":50.293,"low":50.275,"close":50.292,"volume":4966.91015625},{"timestamp":1742366940000,"open":50.292,"high":50.297,"low":50.28,"close":50.283,"volume":6231.16015625},{"timestamp":1742367000000,"open":50.283,"high":50.29,"low":50.28,"close":50.283,"volume":1531.0699462890625},{"timestamp":1742367060000,"open":50.282,"high":50.286,"low":50.279,"close":50.282,"volume":1310.25},{"timestamp":1742367120000,"open":50.284,"high":50.301,"low":50.282,"close":50.285,"volume":2412.360107421875},{"timestamp":1742367180000,"open":50.285,"high":50.296,"low":50.284,"close":50.286,"volume":2570.530029296875},{"timestamp":1742367240000,"open":50.285,"high":50.291,"low":50.284,"close":50.289,"volume":2943.800048828125},{"timestamp":1742367300000,"open":50.287,"high":50.288,"low":50.281,"close":50.282,"volume":2087.510009765625},{"timestamp":1742367360000,"open":50.282,"high":50.301,"low":50.279,"close":50.301,"volume":1929.4300537109375},{"timestamp":1742367420000,"open":50.301,"high":50.326,"low":50.301,"close":50.322,"volume":3562.860107421875},{"timestamp":1742367480000,"open":50.322,"high":50.34,"low":50.321,"close":50.335,"volume":3276.280029296875},{"timestamp":1742367540000,"open":50.335,"high":50.343,"low":50.334,"close":50.34,"volume":6057.919921875},{"timestamp":1742367600000,"open":50.343,"high":50.348,"low":50.337,"close":50.341,"volume":3249.929931640625},{"timestamp":1742367660000,"open":50.342,"high":50.36,"low":50.342,"close":50.358,"volume":1957.06005859375},{"timestamp":1742367720000,"open":50.359,"high":50.372,"low":50.358,"close":50.367,"volume":1225.81005859375},{"timestamp":1742367780000,"open":50.368,"high":50.368,"low":50.357,"close":50.362,"volume":1676.72998046875},{"timestamp":1742367840000,"open":50.363,"high":50.37,"low":50.361,"close":50.363,"volume":1301.7099609375},{"timestamp":1742367900000,"open":50.362,"high":50.366,"low":50.358,"close":50.366,"volume":1784.2900390625},{"timestamp":1742367960000,"open":50.364,"high":50.366,"low":50.354,"close":50.359,"volume":2347.6298828125},{"timestamp":1742368020000,"open":50.36,"high":50.376,"low":50.359,"close":50.373,"volume":1077.8499755859375},{"timestamp":1742368080000,"open":50.374,"high":50.388,"low":50.373,"close":50.386,"volume":1239.4000244140625},{"timestamp":1742368140000,"open":50.386,"high":50.409,"low":50.384,"close":50.406,"volume":1386.0899658203125},{"timestamp":1742368200000,"open":50.408,"high":50.42,"low":50.4,"close":50.414,"volume":1444.1300048828125},{"timestamp":1742368260000,"open":50.416,"high":50.427,"low":50.416,"close":50.423,"volume":1551.31005859375},{"timestamp":1742368320000,"open":50.422,"high":50.455,"low":50.422,"close":50.451,"volume":1753.31005859375},{"timestamp":1742368380000,"open":50.45,"high":50.472,"low":50.45,"close":50.467,"volume":1650.6400146484375},{"timestamp":1742368440000,"open":50.468,"high":50.472,"low":50.456,"close":50.466,"volume":1814.1099853515625},{"timestamp":1742368500000,"open":50.465,"high":50.48,"low":50.459,"close":50.478,"volume":1638.699951171875},{"timestamp":1742368560000,"open":50.477,"high":50.498,"low":50.477,"close":50.493,"volume":1353.1199951171875},{"timestamp":1742368620000,"open":50.495,"high":50.5,"low":50.491,"close":50.495,"volume":698.3499755859375},{"timestamp":1742368680000,"open":50.495,"high":50.513,"low":50.495,"close":50.503,"volume":1055.97998046875},{"timestamp":1742368740000,"open":50.503,"high":50.505,"low":50.495,"close":50.504,"volume":1357.4000244140625},{"timestamp":1742368800000,"open":50.506,"high":50.506,"low":50.491,"close":50.496,"volume":751.530029296875},{"timestamp":1742368860000,"open":50.499,"high":50.512,"low":50.499,"close":50.506,"volume":1136.9200439453125},{"timestamp":1742368920000,"open":50.506,"high":50.507,"low":50.493,"close":50.496,"volume":1307.9100341796875},{"timestamp":1742368980000,"open":50.495,"high":50.514,"low":50.489,"close":50.489,"volume":2014.68994140625},{"timestamp":1742369040000,"open":50.489,"high":50.498,"low":50.488,"close":50.497,"volume":972.2100219726562},{"timestamp":1742369100000,"open":50.498,"high":50.498,"low":50.485,"close":50.486,"volume":763.02001953125},{"timestamp":1742369160000,"open":50.486,"high":50.489,"low":50.466,"close":50.467,"volume":933.4400024414062},{"timestamp":1742369220000,"open":50.468,"high":50.489,"low":50.466,"close":50.487,"volume":867.4000244140625},{"timestamp":1742369280000,"open":50.486,"high":50.49,"low":50.482,"close":50.486,"volume":892.280029296875},{"timestamp":1742369340000,"open":50.486,"high":50.491,"low":50.485,"close":50.489,"volume":957.239990234375},{"timestamp":1742369400000,"open":50.489,"high":50.54,"low":50.488,"close":50.539,"volume":1647.4200439453125},{"timestamp":1742369460000,"open":50.539,"high":50.55,"low":50.513,"close":50.55,"volume":2491.06005859375},{"timestamp":1742369520000,"open":50.549,"high":50.584,"low":50.548,"close":50.578,"volume":2685.60009765625},{"timestamp":1742369580000,"open":50.579,"high":50.617,"low":50.579,"close":50.617,"volume":2205.510009765625},{"timestamp":1742369640000,"open":50.615,"high":50.636,"low":50.609,"close":50.635,"volume":1977.260009765625},{"timestamp":1742369700000,"open":50.634,"high":50.685,"low":50.634,"close":50.684,"volume":2624.97998046875},{"timestamp":1742369760000,"open":50.684,"high":50.747,"low":50.677,"close":50.747,"volume":4654.18994140625},{"timestamp":1742369820000,"open":50.745,"high":50.86,"low":50.74,"close":50.837,"volume":7053.990234375},{"timestamp":1742369880000,"open":50.837,"high":50.885,"low":50.824,"close":50.857,"volume":5030.43994140625},{"timestamp":1742369940000,"open":50.856,"high":50.858,"low":50.776,"close":50.806,"volume":3972.7900390625},{"timestamp":1742370000000,"open":50.807,"high":50.846,"low":50.792,"close":50.792,"volume":4866.18994140625},{"timestamp":1742370060000,"open":50.792,"high":50.822,"low":50.765,"close":50.769,"volume":2757.830078125},{"timestamp":1742370120000,"open":50.77,"high":50.832,"low":50.762,"close":50.825,"volume":3068.9599609375},{"timestamp":1742370180000,"open":50.825,"high":50.87,"low":50.825,"close":50.836,"volume":3778.0400390625},{"timestamp":1742370240000,"open":50.835,"high":50.865,"low":50.806,"close":50.811,"volume":3247.60009765625},{"timestamp":1742370300000,"open":50.814,"high":50.82,"low":50.802,"close":50.817,"volume":3344.969970703125},{"timestamp":1742370360000,"open":50.817,"high":50.844,"low":50.814,"close":50.826,"volume":1752.780029296875},{"timestamp":1742370420000,"open":50.826,"high":50.858,"low":50.813,"close":50.841,"volume":2382.3701171875},{"timestamp":1742370480000,"open":50.839,"high":50.859,"low":50.813,"close":50.84,"volume":3741.330078125},{"timestamp":1742370540000,"open":50.84,"high":50.841,"low":50.806,"close":50.806,"volume":2293.080078125},{"timestamp":1742370600000,"open":50.802,"high":50.816,"low":50.775,"close":50.778,"volume":2150.75},{"timestamp":1742370660000,"open":50.788,"high":50.795,"low":50.776,"close":50.776,"volume":2199.47998046875},{"timestamp":1742370720000,"open":50.776,"high":50.776,"low":50.694,"close":50.715,"volume":3888.969970703125},{"timestamp":1742370780000,"open":50.716,"high":50.737,"low":50.693,"close":50.731,"volume":4378.27001953125},{"timestamp":1742370840000,"open":50.733,"high":50.747,"low":50.708,"close":50.721,"volume":3017.639892578125},{"timestamp":1742370900000,"open":50.721,"high":50.722,"low":50.677,"close":50.69,"volume":3502.699951171875},{"timestamp":1742370960000,"open":50.691,"high":50.7,"low":50.691,"close":50.696,"volume":1512.8599853515625},{"timestamp":1742371020000,"open":50.697,"high":50.705,"low":50.674,"close":50.688,"volume":2365.300048828125},{"timestamp":1742371080000,"open":50.687,"high":50.716,"low":50.687,"close":50.695,"volume":3313.360107421875},{"timestamp":1742371140000,"open":50.696,"high":50.702,"low":50.655,"close":50.659,"volume":3330.080078125},{"timestamp":1742371200000,"open":50.656,"high":50.657,"low":50.61,"close":50.616,"volume":3920.68994140625},{"timestamp":1742371260000,"open":50.616,"high":50.646,"low":50.614,"close":50.623,"volume":2449.68994140625},{"timestamp":1742371320000,"open":50.625,"high":50.63,"low":50.607,"close":50.617,"volume":1734.4599609375},{"timestamp":1742371380000,"open":50.612,"high":50.613,"low":50.597,"close":50.604,"volume":1778.06005859375},{"timestamp":1742371440000,"open":50.603,"high":50.617,"low":50.6,"close":50.614,"volume":1879.1099853515625},{"timestamp":1742371500000,"open":50.615,"high":50.634,"low":50.593,"close":50.593,"volume":1624.6500244140625},{"timestamp":1742371560000,"open":50.591,"high":50.616,"low":50.591,"close":50.598,"volume":1480.27001953125},{"timestamp":1742371620000,"open":50.6,"high":50.605,"low":50.582,"close":50.582,"volume":2239.85009765625},{"timestamp":1742371680000,"open":50.583,"high":50.597,"low":50.582,"close":50.591,"volume":2473.780029296875},{"timestamp":1742371740000,"open":50.593,"high":50.604,"low":50.592,"close":50.603,"volume":2002.969970703125},{"timestamp":1742371800000,"open":50.6,"high":50.606,"low":50.588,"close":50.593,"volume":2910.780029296875},{"timestamp":1742371860000,"open":50.593,"high":50.595,"low":50.584,"close":50.589,"volume":2594.429931640625},{"timestamp":1742371920000,"open":50.59,"high":50.594,"low":50.585,"close":50.589,"volume":3036.39990234375},{"timestamp":1742371980000,"open":50.589,"high":50.605,"low":50.588,"close":50.599,"volume":2270.02001953125},{"timestamp":1742372040000,"open":50.599,"high":50.599,"low":50.569,"close":50.57,"volume":1922.550048828125},{"timestamp":1742372100000,"open":50.569,"high":50.587,"low":50.559,"close":50.577,"volume":1836.72998046875},{"timestamp":1742372160000,"open":50.575,"high":50.575,"low":50.557,"close":50.57,"volume":1486.760009765625},{"timestamp":1742372220000,"open":50.571,"high":50.572,"low":50.557,"close":50.56,"volume":1084.280029296875},{"timestamp":1742372280000,"open":50.56,"high":50.567,"low":50.557,"close":50.564,"volume":981.510009765625},{"timestamp":1742372340000,"open":50.564,"high":50.564,"low":50.556,"close":50.561,"volume":1153.72998046875},{"timestamp":1742372400000,"open":50.562,"high":50.569,"low":50.552,"close":50.556,"volume":1921.81005859375},{"timestamp":1742372460000,"open":50.555,"high":50.559,"low":50.551,"close":50.555,"volume":1457.780029296875},{"timestamp":1742372520000,"open":50.557,"high":50.564,"low":50.547,"close":50.547,"volume":1466.3499755859375},{"timestamp":1742372580000,"open":50.548,"high":50.55,"low":50.531,"close":50.533,"volume":1131.02001953125},{"timestamp":1742372640000,"open":50.532,"high":50.535,"low":50.518,"close":50.53,"volume":2811.300048828125},{"timestamp":1742372700000,"open":50.529,"high":50.535,"low":50.519,"close":50.535,"volume":1745.52001953125},{"timestamp":1742372760000,"open":50.535,"high":50.538,"low":50.53,"close":50.533,"volume":1613.0699462890625},{"timestamp":1742372820000,"open":50.536,"high":50.541,"low":50.535,"close":50.54,"volume":1384.489990234375},{"timestamp":1742372880000,"open":50.54,"high":50.558,"low":50.534,"close":50.554,"volume":1584.72998046875},{"timestamp":1742372940000,"open":50.554,"high":50.555,"low":50.541,"close":50.544,"volume":1794.47998046875},{"timestamp":1742373000000,"open":50.545,"high":50.553,"low":50.538,"close":50.538,"volume":1634.0699462890625},{"timestamp":1742373060000,"open":50.538,"high":50.545,"low":50.535,"close":50.545,"volume":1100.6600341796875},{"timestamp":1742373120000,"open":50.544,"high":50.575,"low":50.544,"close":50.571,"volume":1835.0799560546875},{"timestamp":1742373180000,"open":50.569,"high":50.584,"low":50.569,"close":50.583,"volume":1891.56005859375},{"timestamp":1742373240000,"open":50.583,"high":50.589,"low":50.581,"close":50.583,"volume":2074.06005859375},{"timestamp":1742373300000,"open":50.583,"high":50.601,"low":50.582,"close":50.589,"volume":1464.699951171875},{"timestamp":1742373360000,"open":50.587,"high":50.591,"low":50.578,"close":50.586,"volume":1209.52001953125},{"timestamp":1742373420000,"open":50.586,"high":50.591,"low":50.585,"close":50.591,"volume":821.8400268554688},{"timestamp":1742373480000,"open":50.591,"high":50.603,"low":50.591,"close":50.601,"volume":1006},{"timestamp":1742373540000,"open":50.603,"high":50.61,"low":50.601,"close":50.609,"volume":1301.68994140625},{"timestamp":1742373600000,"open":50.612,"high":50.643,"low":50.607,"close":50.633,"volume":1254.449951171875},{"timestamp":1742373660000,"open":50.635,"high":50.642,"low":50.628,"close":50.632,"volume":1570.7900390625},{"timestamp":1742373720000,"open":50.631,"high":50.637,"low":50.623,"close":50.633,"volume":1327.27001953125},{"timestamp":1742373780000,"open":50.631,"high":50.639,"low":50.618,"close":50.63,"volume":1470.4599609375},{"timestamp":1742373840000,"open":50.632,"high":50.64,"low":50.625,"close":50.626,"volume":1783.449951171875},{"timestamp":1742373900000,"open":50.627,"high":50.631,"low":50.624,"close":50.627,"volume":843.0800170898438},{"timestamp":1742373960000,"open":50.627,"high":50.633,"low":50.618,"close":50.631,"volume":927.510009765625},{"timestamp":1742374020000,"open":50.631,"high":50.676,"low":50.63,"close":50.67,"volume":2183.340087890625},{"timestamp":1742374080000,"open":50.671,"high":50.676,"low":50.656,"close":50.667,"volume":2018.550048828125},{"timestamp":1742374140000,"open":50.667,"high":50.675,"low":50.666,"close":50.671,"volume":1049.7900390625},{"timestamp":1742374200000,"open":50.67,"high":50.691,"low":50.667,"close":50.691,"volume":1072.2900390625},{"timestamp":1742374260000,"open":50.689,"high":50.692,"low":50.674,"close":50.689,"volume":1934.9300537109375},{"timestamp":1742374320000,"open":50.689,"high":50.689,"low":50.68,"close":50.683,"volume":1516.7099609375},{"timestamp":1742374380000,"open":50.684,"high":50.693,"low":50.684,"close":50.688,"volume":611.25},{"timestamp":1742374440000,"open":50.686,"high":50.69,"low":50.658,"close":50.658,"volume":1094.9000244140625},{"timestamp":1742374500000,"open":50.658,"high":50.663,"low":50.64,"close":50.641,"volume":1051.6600341796875},{"timestamp":1742374560000,"open":50.642,"high":50.654,"low":50.641,"close":50.654,"volume":269.29998779296875},{"timestamp":1742374620000,"open":50.655,"high":50.673,"low":50.654,"close":50.673,"volume":1275.8800048828125},{"timestamp":1742374680000,"open":50.673,"high":50.674,"low":50.663,"close":50.666,"volume":1424.530029296875},{"timestamp":1742374740000,"open":50.667,"high":50.678,"low":50.663,"close":50.674,"volume":1662.27001953125},{"timestamp":1742374800000,"open":50.674,"high":50.693,"low":50.674,"close":50.693,"volume":1757.1400146484375},{"timestamp":1742374860000,"open":50.694,"high":50.696,"low":50.677,"close":50.684,"volume":1732.8399658203125},{"timestamp":1742374920000,"open":50.687,"high":50.702,"low":50.681,"close":50.692,"volume":1594.010009765625},{"timestamp":1742374980000,"open":50.692,"high":50.708,"low":50.692,"close":50.708,"volume":1540.5400390625},{"timestamp":1742375040000,"open":50.707,"high":50.711,"low":50.694,"close":50.708,"volume":1128.280029296875},{"timestamp":1742375100000,"open":50.709,"high":50.715,"low":50.703,"close":50.705,"volume":1261.25},{"timestamp":1742375160000,"open":50.705,"high":50.706,"low":50.7,"close":50.703,"volume":1119.550048828125},{"timestamp":1742375220000,"open":50.704,"high":50.706,"low":50.689,"close":50.691,"volume":1109.3299560546875},{"timestamp":1742375280000,"open":50.691,"high":50.691,"low":50.683,"close":50.689,"volume":1875.8800048828125},{"timestamp":1742375340000,"open":50.69,"high":50.693,"low":50.688,"close":50.691,"volume":719.3900146484375},{"timestamp":1742375400000,"open":50.692,"high":50.695,"low":50.69,"close":50.695,"volume":317.9100036621094},{"timestamp":1742375460000,"open":50.696,"high":50.701,"low":50.683,"close":50.685,"volume":1822.1500244140625},{"timestamp":1742375520000,"open":50.687,"high":50.697,"low":50.685,"close":50.69,"volume":1132.9000244140625},{"timestamp":1742375580000,"open":50.691,"high":50.712,"low":50.691,"close":50.712,"volume":1933.4000244140625},{"timestamp":1742375640000,"open":50.712,"high":50.715,"low":50.707,"close":50.712,"volume":1740.5999755859375},{"timestamp":1742375700000,"open":50.711,"high":50.722,"low":50.71,"close":50.711,"volume":1994.1800537109375},{"timestamp":1742375760000,"open":50.712,"high":50.715,"low":50.71,"close":50.714,"volume":1053.9300537109375},{"timestamp":1742375820000,"open":50.715,"high":50.722,"low":50.71,"close":50.712,"volume":1273.489990234375},{"timestamp":1742375880000,"open":50.712,"high":50.72,"low":50.711,"close":50.716,"volume":1030.47998046875},{"timestamp":1742375940000,"open":50.717,"high":50.725,"low":50.715,"close":50.72,"volume":1675.56005859375},{"timestamp":1742376000000,"open":50.721,"high":50.726,"low":50.72,"close":50.723,"volume":1185.010009765625},{"timestamp":1742376060000,"open":50.72,"high":50.72,"low":50.711,"close":50.715,"volume":1440.2900390625},{"timestamp":1742376120000,"open":50.715,"high":50.717,"low":50.708,"close":50.716,"volume":1414.4300537109375},{"timestamp":1742376180000,"open":50.717,"high":50.717,"low":50.668,"close":50.674,"volume":1843.2099609375},{"timestamp":1742376240000,"open":50.673,"high":50.674,"low":50.657,"close":50.659,"volume":1422.9599609375},{"timestamp":1742376300000,"open":50.66,"high":50.661,"low":50.656,"close":50.659,"volume":1660.5899658203125},{"timestamp":1742376360000,"open":50.66,"high":50.661,"low":50.646,"close":50.646,"volume":1423.3299560546875},{"timestamp":1742376420000,"open":50.647,"high":50.648,"low":50.634,"close":50.636,"volume":2599.179931640625},{"timestamp":1742376480000,"open":50.637,"high":50.641,"low":50.598,"close":50.599,"volume":4809.72998046875},{"timestamp":1742376540000,"open":50.598,"high":50.6,"low":50.569,"close":50.573,"volume":1597.699951171875},{"timestamp":1742376600000,"open":50.572,"high":50.573,"low":50.561,"close":50.562,"volume":2247.8701171875},{"timestamp":1742376660000,"open":50.563,"high":50.572,"low":50.56,"close":50.564,"volume":1984.1199951171875},{"timestamp":1742376720000,"open":50.565,"high":50.565,"low":50.545,"close":50.548,"volume":1813.989990234375},{"timestamp":1742376780000,"open":50.549,"high":50.561,"low":50.546,"close":50.557,"volume":1398.75},{"timestamp":1742376840000,"open":50.556,"high":50.567,"low":50.556,"close":50.566,"volume":1053.280029296875},{"timestamp":1742376900000,"open":50.564,"high":50.575,"low":50.56,"close":50.575,"volume":1112.530029296875},{"timestamp":1742376960000,"open":50.575,"high":50.577,"low":50.565,"close":50.565,"volume":1154.030029296875},{"timestamp":1742377020000,"open":50.565,"high":50.569,"low":50.542,"close":50.544,"volume":1145.699951171875},{"timestamp":1742377080000,"open":50.544,"high":50.547,"low":50.542,"close":50.542,"volume":1335.469970703125},{"timestamp":1742377140000,"open":50.542,"high":50.543,"low":50.542,"close":50.543,"volume":961.7899780273438},{"timestamp":1742377200000,"open":50.543,"high":50.545,"low":50.542,"close":50.542,"volume":1014.75},{"timestamp":1742377260000,"open":50.543,"high":50.55,"low":50.543,"close":50.547,"volume":1018.3099975585938},{"timestamp":1742377320000,"open":50.545,"high":50.553,"low":50.545,"close":50.551,"volume":1493.2900390625},{"timestamp":1742377380000,"open":50.551,"high":50.557,"low":50.551,"close":50.555,"volume":1047.030029296875},{"timestamp":1742377440000,"open":50.555,"high":50.575,"low":50.554,"close":50.56,"volume":2039.5},{"timestamp":1742377500000,"open":50.56,"high":50.561,"low":50.551,"close":50.558,"volume":1522.969970703125},{"timestamp":1742377560000,"open":50.558,"high":50.558,"low":50.554,"close":50.557,"volume":1157.050048828125},{"timestamp":1742377620000,"open":50.555,"high":50.562,"low":50.554,"close":50.557,"volume":1609.199951171875},{"timestamp":1742377680000,"open":50.557,"high":50.558,"low":50.554,"close":50.557,"volume":1564.1600341796875},{"timestamp":1742377740000,"open":50.557,"high":50.557,"low":50.511,"close":50.511,"volume":1223.52001953125},{"timestamp":1742377800000,"open":50.512,"high":50.519,"low":50.51,"close":50.513,"volume":1865.5},{"timestamp":1742377860000,"open":50.513,"high":50.515,"low":50.492,"close":50.492,"volume":2304.030029296875},{"timestamp":1742377920000,"open":50.493,"high":50.494,"low":50.479,"close":50.479,"volume":1270.1300048828125},{"timestamp":1742377980000,"open":50.481,"high":50.485,"low":50.474,"close":50.48,"volume":2440.949951171875},{"timestamp":1742378040000,"open":50.479,"high":50.496,"low":50.479,"close":50.495,"volume":1524.1199951171875},{"timestamp":1742378100000,"open":50.495,"high":50.516,"low":50.492,"close":50.516,"volume":1594.6099853515625},{"timestamp":1742378160000,"open":50.517,"high":50.519,"low":50.499,"close":50.503,"volume":1512.760009765625},{"timestamp":1742378220000,"open":50.503,"high":50.543,"low":50.498,"close":50.54,"volume":2204.830078125},{"timestamp":1742378280000,"open":50.538,"high":50.555,"low":50.538,"close":50.549,"volume":2077.800048828125},{"timestamp":1742378340000,"open":50.549,"high":50.566,"low":50.546,"close":50.56,"volume":1302.93994140625},{"timestamp":1742378400000,"open":50.561,"high":50.583,"low":50.549,"close":50.558,"volume":1836.9200439453125},{"timestamp":1742378460000,"open":50.559,"high":50.57,"low":50.557,"close":50.568,"volume":591.77001953125},{"timestamp":1742378520000,"open":50.568,"high":50.577,"low":50.565,"close":50.57,"volume":653.3099975585938},{"timestamp":1742378580000,"open":50.571,"high":50.575,"low":50.553,"close":50.559,"volume":808.4199829101562},{"timestamp":1742378640000,"open":50.561,"high":50.563,"low":50.544,"close":50.544,"volume":697.1900024414062},{"timestamp":1742378700000,"open":50.546,"high":50.555,"low":50.545,"close":50.554,"volume":590.760009765625},{"timestamp":1742378760000,"open":50.554,"high":50.563,"low":50.553,"close":50.563,"volume":768.5},{"timestamp":1742378820000,"open":50.563,"high":50.567,"low":50.561,"close":50.562,"volume":897.3400268554688},{"timestamp":1742378880000,"open":50.564,"high":50.571,"low":50.558,"close":50.571,"volume":697.030029296875},{"timestamp":1742378940000,"open":50.571,"high":50.572,"low":50.565,"close":50.567,"volume":640.5700073242188},{"timestamp":1742379000000,"open":50.568,"high":50.571,"low":50.559,"close":50.567,"volume":1326.469970703125},{"timestamp":1742379060000,"open":50.567,"high":50.57,"low":50.564,"close":50.568,"volume":1195.9599609375},{"timestamp":1742379120000,"open":50.568,"high":50.571,"low":50.556,"close":50.557,"volume":1072.8699951171875},{"timestamp":1742379180000,"open":50.557,"high":50.569,"low":50.556,"close":50.565,"volume":555.8300170898438},{"timestamp":1742379240000,"open":50.565,"high":50.567,"low":50.56,"close":50.564,"volume":1406.469970703125},{"timestamp":1742379300000,"open":50.563,"high":50.572,"low":50.561,"close":50.57,"volume":1256.5},{"timestamp":1742379360000,"open":50.571,"high":50.578,"low":50.568,"close":50.569,"volume":1253.97998046875},{"timestamp":1742379420000,"open":50.569,"high":50.57,"low":50.568,"close":50.569,"volume":748.1900024414062},{"timestamp":1742379480000,"open":50.569,"high":50.573,"low":50.562,"close":50.572,"volume":1127.699951171875},{"timestamp":1742379540000,"open":50.569,"high":50.571,"low":50.567,"close":50.571,"volume":696.5800170898438},{"timestamp":1742379600000,"open":50.569,"high":50.571,"low":50.566,"close":50.567,"volume":724.25},{"timestamp":1742379660000,"open":50.566,"high":50.573,"low":50.552,"close":50.552,"volume":1490.280029296875},{"timestamp":1742379720000,"open":50.552,"high":50.557,"low":50.552,"close":50.553,"volume":1139.02001953125},{"timestamp":1742379780000,"open":50.555,"high":50.557,"low":50.545,"close":50.552,"volume":1197.9000244140625},{"timestamp":1742379840000,"open":50.552,"high":50.554,"low":50.549,"close":50.554,"volume":1195.3399658203125},{"timestamp":1742379900000,"open":50.556,"high":50.565,"low":50.556,"close":50.559,"volume":1369.25},{"timestamp":1742379960000,"open":50.574,"high":50.585,"low":50.564,"close":50.574,"volume":1647.25},{"timestamp":1742380020000,"open":50.572,"high":50.574,"low":50.569,"close":50.572,"volume":1135.800048828125},{"timestamp":1742380080000,"open":50.573,"high":50.581,"low":50.572,"close":50.581,"volume":897.6500244140625},{"timestamp":1742380140000,"open":50.58,"high":50.582,"low":50.575,"close":50.579,"volume":962.1500244140625},{"timestamp":1742380200000,"open":50.577,"high":50.599,"low":50.577,"close":50.589,"volume":1385.3699951171875},{"timestamp":1742380260000,"open":50.589,"high":50.596,"low":50.587,"close":50.587,"volume":1151.9300537109375},{"timestamp":1742380320000,"open":50.587,"high":50.602,"low":50.585,"close":50.589,"volume":1892.06005859375},{"timestamp":1742380380000,"open":50.588,"high":50.596,"low":50.587,"close":50.59,"volume":1239.2900390625},{"timestamp":1742380440000,"open":50.591,"high":50.607,"low":50.591,"close":50.598,"volume":1408.3399658203125},{"timestamp":1742380500000,"open":50.599,"high":50.611,"low":50.598,"close":50.611,"volume":888.1500244140625},{"timestamp":1742380560000,"open":50.609,"high":50.612,"low":50.609,"close":50.609,"volume":310.32000732421875},{"timestamp":1742380620000,"open":50.611,"high":50.623,"low":50.61,"close":50.62,"volume":1034.3299560546875},{"timestamp":1742380680000,"open":50.618,"high":50.625,"low":50.617,"close":50.62,"volume":853.22998046875},{"timestamp":1742380740000,"open":50.621,"high":50.631,"low":50.619,"close":50.624,"volume":1253.6099853515625},{"timestamp":1742380800000,"open":50.625,"high":50.636,"low":50.623,"close":50.634,"volume":649.3099975585938},{"timestamp":1742380860000,"open":50.634,"high":50.645,"low":50.633,"close":50.645,"volume":385.6700134277344},{"timestamp":1742380920000,"open":50.646,"high":50.647,"low":50.642,"close":50.646,"volume":564.0900268554688},{"timestamp":1742380980000,"open":50.646,"high":50.651,"low":50.644,"close":50.649,"volume":765.5999755859375},{"timestamp":1742381040000,"open":50.654,"high":50.665,"low":50.645,"close":50.646,"volume":2346.469970703125},{"timestamp":1742381100000,"open":50.646,"high":50.65,"low":50.631,"close":50.649,"volume":1990.219970703125},{"timestamp":1742381160000,"open":50.649,"high":50.65,"low":50.639,"close":50.648,"volume":525.2999877929688},{"timestamp":1742381220000,"open":50.647,"high":50.647,"low":50.63,"close":50.631,"volume":912.1400146484375},{"timestamp":1742381280000,"open":50.632,"high":50.635,"low":50.617,"close":50.617,"volume":882.3900146484375},{"timestamp":1742381340000,"open":50.616,"high":50.617,"low":50.592,"close":50.594,"volume":1505.22998046875},{"timestamp":1742381400000,"open":50.592,"high":50.599,"low":50.588,"close":50.599,"volume":1187.6300048828125},{"timestamp":1742381460000,"open":50.598,"high":50.599,"low":50.589,"close":50.592,"volume":1173.6500244140625},{"timestamp":1742381520000,"open":50.59,"high":50.592,"low":50.584,"close":50.59,"volume":862.9500122070312},{"timestamp":1742381580000,"open":50.59,"high":50.593,"low":50.582,"close":50.584,"volume":782.72998046875},{"timestamp":1742381640000,"open":50.583,"high":50.583,"low":50.578,"close":50.58,"volume":470.8999938964844},{"timestamp":1742381700000,"open":50.58,"high":50.582,"low":50.577,"close":50.578,"volume":785.4299926757812},{"timestamp":1742381760000,"open":50.578,"high":50.579,"low":50.549,"close":50.563,"volume":1512.22998046875},{"timestamp":1742381820000,"open":50.564,"high":50.578,"low":50.563,"close":50.575,"volume":800.2999877929688},{"timestamp":1742381880000,"open":50.574,"high":50.58,"low":50.574,"close":50.579,"volume":608.8499755859375},{"timestamp":1742381940000,"open":50.579,"high":50.58,"low":50.574,"close":50.575,"volume":643.219970703125},{"timestamp":1742382000000,"open":50.576,"high":50.576,"low":50.571,"close":50.573,"volume":441.5199890136719},{"timestamp":1742382060000,"open":50.574,"high":50.574,"low":50.568,"close":50.568,"volume":336.04998779296875},{"timestamp":1742382120000,"open":50.571,"high":50.579,"low":50.571,"close":50.578,"volume":621.5800170898438},{"timestamp":1742382180000,"open":50.577,"high":50.578,"low":50.569,"close":50.573,"volume":446.3500061035156},{"timestamp":1742382240000,"open":50.572,"high":50.578,"low":50.572,"close":50.577,"volume":233.5399932861328},{"timestamp":1742382300000,"open":50.576,"high":50.58,"low":50.575,"close":50.576,"volume":351.3500061035156},{"timestamp":1742382360000,"open":50.576,"high":50.589,"low":50.576,"close":50.585,"volume":458.5899963378906},{"timestamp":1742382420000,"open":50.584,"high":50.59,"low":50.567,"close":50.567,"volume":1350.510009765625},{"timestamp":1742382480000,"open":50.568,"high":50.569,"low":50.553,"close":50.563,"volume":800.1099853515625},{"timestamp":1742382540000,"open":50.563,"high":50.565,"low":50.553,"close":50.555,"volume":640.7000122070312},{"timestamp":1742382600000,"open":50.556,"high":50.563,"low":50.556,"close":50.559,"volume":601.8900146484375},{"timestamp":1742382660000,"open":50.56,"high":50.56,"low":50.548,"close":50.553,"volume":1034.1400146484375},{"timestamp":1742382720000,"open":50.554,"high":50.555,"low":50.552,"close":50.553,"volume":681.760009765625},{"timestamp":1742382780000,"open":50.554,"high":50.56,"low":50.549,"close":50.553,"volume":1212.030029296875},{"timestamp":1742382840000,"open":50.552,"high":50.562,"low":50.548,"close":50.559,"volume":1180.5},{"timestamp":1742382900000,"open":50.557,"high":50.561,"low":50.552,"close":50.56,"volume":782.4400024414062},{"timestamp":1742382960000,"open":50.56,"high":50.56,"low":50.526,"close":50.539,"volume":1291.3399658203125},{"timestamp":1742383020000,"open":50.538,"high":50.538,"low":50.526,"close":50.536,"volume":1330.8499755859375},{"timestamp":1742383080000,"open":50.536,"high":50.539,"low":50.524,"close":50.524,"volume":921.1500244140625},{"timestamp":1742383140000,"open":50.526,"high":50.538,"low":50.526,"close":50.532,"volume":1273.3900146484375},{"timestamp":1742383200000,"open":50.539,"high":50.546,"low":50.538,"close":50.544,"volume":1714.949951171875},{"timestamp":1742383260000,"open":50.543,"high":50.551,"low":50.543,"close":50.551,"volume":718.4299926757812},{"timestamp":1742383320000,"open":50.551,"high":50.553,"low":50.548,"close":50.553,"volume":622.239990234375},{"timestamp":1742383380000,"open":50.547,"high":50.548,"low":50.528,"close":50.528,"volume":1071.22998046875},{"timestamp":1742383440000,"open":50.531,"high":50.537,"low":50.53,"close":50.535,"volume":929.3800048828125},{"timestamp":1742383500000,"open":50.534,"high":50.535,"low":50.514,"close":50.523,"volume":1657.1099853515625},{"timestamp":1742383560000,"open":50.522,"high":50.531,"low":50.52,"close":50.522,"volume":1424.280029296875},{"timestamp":1742383620000,"open":50.522,"high":50.524,"low":50.517,"close":50.522,"volume":1000.5999755859375},{"timestamp":1742383680000,"open":50.523,"high":50.525,"low":50.515,"close":50.524,"volume":1312.6300048828125},{"timestamp":1742383740000,"open":50.525,"high":50.528,"low":50.517,"close":50.521,"volume":1339.1400146484375},{"timestamp":1742383800000,"open":50.52,"high":50.527,"low":50.518,"close":50.527,"volume":1186.1199951171875},{"timestamp":1742383860000,"open":50.526,"high":50.529,"low":50.523,"close":50.527,"volume":617.7999877929688},{"timestamp":1742383920000,"open":50.525,"high":50.527,"low":50.514,"close":50.515,"volume":568.9000244140625},{"timestamp":1742383980000,"open":50.514,"high":50.515,"low":50.508,"close":50.509,"volume":411.44000244140625},{"timestamp":1742384040000,"open":50.507,"high":50.507,"low":50.465,"close":50.468,"volume":1050.780029296875},{"timestamp":1742384100000,"open":50.468,"high":50.469,"low":50.458,"close":50.463,"volume":1274.030029296875},{"timestamp":1742384160000,"open":50.46,"high":50.467,"low":50.458,"close":50.459,"volume":1908.6300048828125},{"timestamp":1742384220000,"open":50.456,"high":50.46,"low":50.433,"close":50.436,"volume":1198.6300048828125},{"timestamp":1742384280000,"open":50.435,"high":50.441,"low":50.42,"close":50.421,"volume":888.6099853515625},{"timestamp":1742384340000,"open":50.423,"high":50.431,"low":50.422,"close":50.429,"volume":932.6300048828125},{"timestamp":1742384400000,"open":50.43,"high":50.435,"low":50.427,"close":50.434,"volume":1120.5799560546875},{"timestamp":1742384460000,"open":50.436,"high":50.436,"low":50.424,"close":50.424,"volume":400.3999938964844},{"timestamp":1742384520000,"open":50.427,"high":50.431,"low":50.423,"close":50.425,"volume":715.6199951171875},{"timestamp":1742384580000,"open":50.425,"high":50.432,"low":50.422,"close":50.432,"volume":942.4600219726562},{"timestamp":1742384640000,"open":50.444,"high":50.455,"low":50.429,"close":50.431,"volume":1516.4000244140625},{"timestamp":1742384700000,"open":50.432,"high":50.434,"low":50.426,"close":50.428,"volume":741.5800170898438},{"timestamp":1742384760000,"open":50.43,"high":50.433,"low":50.428,"close":50.433,"volume":594.1400146484375},{"timestamp":1742384820000,"open":50.432,"high":50.435,"low":50.429,"close":50.435,"volume":389.44000244140625},{"timestamp":1742384880000,"open":50.435,"high":50.441,"low":50.434,"close":50.441,"volume":355.2699890136719},{"timestamp":1742384940000,"open":50.442,"high":50.442,"low":50.438,"close":50.44,"volume":202.55999755859375},{"timestamp":1742385000000,"open":50.441,"high":50.443,"low":50.434,"close":50.44,"volume":903.77001953125},{"timestamp":1742385060000,"open":50.439,"high":50.443,"low":50.436,"close":50.438,"volume":1015.239990234375},{"timestamp":1742385120000,"open":50.44,"high":50.44,"low":50.427,"close":50.431,"volume":951.6699829101562},{"timestamp":1742385180000,"open":50.431,"high":50.435,"low":50.431,"close":50.434,"volume":913.030029296875},{"timestamp":1742385240000,"open":50.432,"high":50.443,"low":50.432,"close":50.44,"volume":519.5999755859375},{"timestamp":1742385300000,"open":50.438,"high":50.446,"low":50.436,"close":50.441,"volume":833.2899780273438},{"timestamp":1742385360000,"open":50.442,"high":50.456,"low":50.424,"close":50.447,"volume":1845.4300537109375},{"timestamp":1742385420000,"open":50.447,"high":50.461,"low":50.441,"close":50.447,"volume":2119.409912109375},{"timestamp":1742385480000,"open":50.445,"high":50.456,"low":50.444,"close":50.452,"volume":1639},{"timestamp":1742385540000,"open":50.452,"high":50.457,"low":50.45,"close":50.453,"volume":1117.77001953125},{"timestamp":1742385600000,"open":50.453,"high":50.468,"low":50.451,"close":50.466,"volume":1382.489990234375},{"timestamp":1742385660000,"open":50.467,"high":50.476,"low":50.457,"close":50.47,"volume":1725.1400146484375},{"timestamp":1742385720000,"open":50.47,"high":50.471,"low":50.461,"close":50.461,"volume":585.469970703125},{"timestamp":1742385780000,"open":50.463,"high":50.476,"low":50.463,"close":50.469,"volume":667.9600219726562},{"timestamp":1742385840000,"open":50.468,"high":50.469,"low":50.453,"close":50.453,"volume":675.1699829101562},{"timestamp":1742385900000,"open":50.453,"high":50.465,"low":50.445,"close":50.451,"volume":1346.4000244140625},{"timestamp":1742385960000,"open":50.45,"high":50.451,"low":50.443,"close":50.446,"volume":821.02001953125},{"timestamp":1742386020000,"open":50.447,"high":50.455,"low":50.447,"close":50.455,"volume":860.22998046875},{"timestamp":1742386080000,"open":50.456,"high":50.461,"low":50.453,"close":50.454,"volume":1099.719970703125},{"timestamp":1742386140000,"open":50.456,"high":50.477,"low":50.455,"close":50.477,"volume":1306.8900146484375},{"timestamp":1742386200000,"open":50.477,"high":50.491,"low":50.466,"close":50.471,"volume":943.0999755859375},{"timestamp":1742386260000,"open":50.472,"high":50.473,"low":50.459,"close":50.464,"volume":675.6599731445312},{"timestamp":1742386320000,"open":50.464,"high":50.464,"low":50.445,"close":50.445,"volume":890.25},{"timestamp":1742386380000,"open":50.445,"high":50.465,"low":50.445,"close":50.464,"volume":686.8200073242188},{"timestamp":1742386440000,"open":50.464,"high":50.467,"low":50.46,"close":50.465,"volume":367.739990234375},{"timestamp":1742386500000,"open":50.466,"high":50.494,"low":50.461,"close":50.486,"volume":810.1599731445312},{"timestamp":1742386560000,"open":50.481,"high":50.481,"low":50.465,"close":50.468,"volume":697.9400024414062},{"timestamp":1742386620000,"open":50.469,"high":50.469,"low":50.464,"close":50.468,"volume":520.489990234375},{"timestamp":1742386680000,"open":50.468,"high":50.481,"low":50.467,"close":50.481,"volume":870.8499755859375},{"timestamp":1742386740000,"open":50.48,"high":50.48,"low":50.468,"close":50.468,"volume":467.3399963378906},{"timestamp":1742386800000,"open":50.469,"high":50.474,"low":50.468,"close":50.47,"volume":400.9100036621094},{"timestamp":1742386860000,"open":50.468,"high":50.489,"low":50.468,"close":50.483,"volume":1212.18994140625},{"timestamp":1742386920000,"open":50.485,"high":50.486,"low":50.482,"close":50.486,"volume":668.3300170898438},{"timestamp":1742386980000,"open":50.485,"high":50.489,"low":50.477,"close":50.481,"volume":250.17999267578125},{"timestamp":1742387040000,"open":50.482,"high":50.491,"low":50.477,"close":50.491,"volume":515.6500244140625},{"timestamp":1742387100000,"open":50.498,"high":50.503,"low":50.492,"close":50.503,"volume":1041.510009765625},{"timestamp":1742387160000,"open":50.503,"high":50.503,"low":50.48,"close":50.493,"volume":1054.219970703125},{"timestamp":1742387220000,"open":50.49,"high":50.492,"low":50.465,"close":50.465,"volume":873.1199951171875},{"timestamp":1742387280000,"open":50.465,"high":50.486,"low":50.465,"close":50.486,"volume":931.1099853515625},{"timestamp":1742387340000,"open":50.489,"high":50.491,"low":50.479,"close":50.484,"volume":709.6300048828125},{"timestamp":1742387400000,"open":50.484,"high":50.488,"low":50.476,"close":50.481,"volume":867.780029296875},{"timestamp":1742387460000,"open":50.483,"high":50.489,"low":50.479,"close":50.487,"volume":634.5700073242188},{"timestamp":1742387520000,"open":50.487,"high":50.5,"low":50.485,"close":50.498,"volume":963.7000122070312},{"timestamp":1742387580000,"open":50.495,"high":50.516,"low":50.495,"close":50.509,"volume":853.469970703125},{"timestamp":1742387640000,"open":50.509,"high":50.518,"low":50.498,"close":50.498,"volume":619.2999877929688},{"timestamp":1742387700000,"open":50.5,"high":50.501,"low":50.486,"close":50.494,"volume":604.75},{"timestamp":1742387760000,"open":50.496,"high":50.503,"low":50.494,"close":50.502,"volume":711.6599731445312},{"timestamp":1742387820000,"open":50.502,"high":50.511,"low":50.491,"close":50.5,"volume":1081.6400146484375},{"timestamp":1742387880000,"open":50.499,"high":50.506,"low":50.496,"close":50.505,"volume":535.5700073242188},{"timestamp":1742387940000,"open":50.506,"high":50.512,"low":50.505,"close":50.506,"volume":594.3699951171875},{"timestamp":1742388000000,"open":50.504,"high":50.504,"low":50.479,"close":50.48,"volume":1213},{"timestamp":1742388060000,"open":50.48,"high":50.493,"low":50.476,"close":50.476,"volume":1031},{"timestamp":1742388120000,"open":50.477,"high":50.477,"low":50.459,"close":50.469,"volume":981.3800048828125},{"timestamp":1742388180000,"open":50.47,"high":50.484,"low":50.469,"close":50.481,"volume":707.4199829101562},{"timestamp":1742388240000,"open":50.482,"high":50.485,"low":50.477,"close":50.477,"volume":509.5199890136719},{"timestamp":1742388300000,"open":50.478,"high":50.481,"low":50.475,"close":50.475,"volume":924.530029296875},{"timestamp":1742388360000,"open":50.474,"high":50.489,"low":50.473,"close":50.484,"volume":1059.969970703125},{"timestamp":1742388420000,"open":50.485,"high":50.489,"low":50.481,"close":50.482,"volume":1178.31005859375},{"timestamp":1742388480000,"open":50.483,"high":50.484,"low":50.47,"close":50.47,"volume":935.2899780273438},{"timestamp":1742388540000,"open":50.47,"high":50.474,"low":50.464,"close":50.474,"volume":919.219970703125},{"timestamp":1742388600000,"open":50.474,"high":50.474,"low":50.459,"close":50.462,"volume":1088.8199462890625},{"timestamp":1742388660000,"open":50.46,"high":50.463,"low":50.443,"close":50.461,"volume":2231.669921875},{"timestamp":1742388720000,"open":50.462,"high":50.469,"low":50.456,"close":50.468,"volume":1007.2000122070312},{"timestamp":1742388780000,"open":50.466,"high":50.475,"low":50.464,"close":50.474,"volume":853.760009765625},{"timestamp":1742388840000,"open":50.473,"high":50.478,"low":50.471,"close":50.475,"volume":729.5900268554688},{"timestamp":1742388900000,"open":50.476,"high":50.493,"low":50.474,"close":50.486,"volume":2432.330078125},{"timestamp":1742388960000,"open":50.48,"high":50.512,"low":50.477,"close":50.51,"volume":1241.9200439453125},{"timestamp":1742389020000,"open":50.51,"high":50.527,"low":50.509,"close":50.527,"volume":1439.25},{"timestamp":1742389080000,"open":50.527,"high":50.541,"low":50.523,"close":50.53,"volume":1177.239990234375},{"timestamp":1742389140000,"open":50.534,"high":50.54,"low":50.532,"close":50.532,"volume":1271.989990234375},{"timestamp":1742389200000,"open":50.528,"high":50.533,"low":50.522,"close":50.523,"volume":1555.47998046875},{"timestamp":1742389260000,"open":50.525,"high":50.526,"low":50.49,"close":50.492,"volume":2328.2099609375},{"timestamp":1742389320000,"open":50.492,"high":50.504,"low":50.492,"close":50.503,"volume":920.5700073242188},{"timestamp":1742389380000,"open":50.504,"high":50.508,"low":50.501,"close":50.507,"volume":1269.239990234375},{"timestamp":1742389440000,"open":50.509,"high":50.509,"low":50.499,"close":50.502,"volume":723.6900024414062},{"timestamp":1742389500000,"open":50.501,"high":50.506,"low":50.496,"close":50.5,"volume":1034.4000244140625},{"timestamp":1742389560000,"open":50.502,"high":50.509,"low":50.497,"close":50.509,"volume":845.8400268554688},{"timestamp":1742389620000,"open":50.507,"high":50.512,"low":50.505,"close":50.51,"volume":952.7100219726562},{"timestamp":1742389680000,"open":50.51,"high":50.512,"low":50.493,"close":50.512,"volume":853.5399780273438},{"timestamp":1742389740000,"open":50.514,"high":50.53,"low":50.514,"close":50.528,"volume":758.1400146484375},{"timestamp":1742389800000,"open":50.527,"high":50.527,"low":50.509,"close":50.511,"volume":644.1699829101562},{"timestamp":1742389860000,"open":50.509,"high":50.51,"low":50.504,"close":50.508,"volume":428.67999267578125},{"timestamp":1742389920000,"open":50.509,"high":50.518,"low":50.507,"close":50.518,"volume":238.99000549316406},{"timestamp":1742389980000,"open":50.518,"high":50.521,"low":50.514,"close":50.521,"volume":371.1600036621094},{"timestamp":1742390040000,"open":50.523,"high":50.535,"low":50.522,"close":50.531,"volume":452.6400146484375},{"timestamp":1742390100000,"open":50.532,"high":50.535,"low":50.528,"close":50.528,"volume":461.4200134277344},{"timestamp":1742390160000,"open":50.529,"high":50.529,"low":50.516,"close":50.516,"volume":703.3699951171875},{"timestamp":1742390220000,"open":50.516,"high":50.534,"low":50.512,"close":50.534,"volume":777.9400024414062},{"timestamp":1742390280000,"open":50.533,"high":50.538,"low":50.533,"close":50.533,"volume":1434.3399658203125},{"timestamp":1742390340000,"open":50.535,"high":50.546,"low":50.534,"close":50.546,"volume":1165.9200439453125},{"timestamp":1742390400000,"open":50.544,"high":50.558,"low":50.542,"close":50.557,"volume":940},{"timestamp":1742390460000,"open":50.558,"high":50.571,"low":50.557,"close":50.569,"volume":1359.3499755859375},{"timestamp":1742390520000,"open":50.569,"high":50.585,"low":50.564,"close":50.584,"volume":1369.510009765625},{"timestamp":1742390580000,"open":50.582,"high":50.583,"low":50.553,"close":50.562,"volume":1426.5699462890625},{"timestamp":1742390640000,"open":50.562,"high":50.592,"low":50.56,"close":50.587,"volume":1160.8199462890625},{"timestamp":1742390700000,"open":50.588,"high":50.588,"low":50.57,"close":50.571,"volume":744.8099975585938},{"timestamp":1742390760000,"open":50.569,"high":50.57,"low":50.551,"close":50.555,"volume":1402.25},{"timestamp":1742390820000,"open":50.557,"high":50.582,"low":50.556,"close":50.582,"volume":1766.030029296875},{"timestamp":1742390880000,"open":50.582,"high":50.594,"low":50.582,"close":50.589,"volume":1266.4200439453125},{"timestamp":1742390940000,"open":50.588,"high":50.598,"low":50.586,"close":50.591,"volume":1596.5899658203125},{"timestamp":1742391000000,"open":50.591,"high":50.597,"low":50.586,"close":50.592,"volume":837.760009765625},{"timestamp":1742391060000,"open":50.592,"high":50.594,"low":50.578,"close":50.579,"volume":1138.3599853515625},{"timestamp":1742391120000,"open":50.578,"high":50.596,"low":50.576,"close":50.596,"volume":1166.4100341796875},{"timestamp":1742391180000,"open":50.596,"high":50.606,"low":50.589,"close":50.6,"volume":1513.699951171875},{"timestamp":1742391240000,"open":50.599,"high":50.611,"low":50.593,"close":50.609,"volume":2257.820068359375},{"timestamp":1742391300000,"open":50.607,"high":50.615,"low":50.595,"close":50.602,"volume":1538.6300048828125},{"timestamp":1742391360000,"open":50.601,"high":50.612,"low":50.601,"close":50.606,"volume":1461.5699462890625},{"timestamp":1742391420000,"open":50.605,"high":50.612,"low":50.605,"close":50.608,"volume":751.4299926757812},{"timestamp":1742391480000,"open":50.609,"high":50.63,"low":50.607,"close":50.626,"volume":992.469970703125},{"timestamp":1742391540000,"open":50.628,"high":50.641,"low":50.622,"close":50.624,"volume":1801.280029296875},{"timestamp":1742391600000,"open":50.624,"high":50.626,"low":50.613,"close":50.618,"volume":1691.4200439453125},{"timestamp":1742391660000,"open":50.616,"high":50.619,"low":50.602,"close":50.616,"volume":1575.8399658203125},{"timestamp":1742391720000,"open":50.616,"high":50.632,"low":50.611,"close":50.629,"volume":1409.030029296875},{"timestamp":1742391780000,"open":50.627,"high":50.631,"low":50.604,"close":50.611,"volume":1819.22998046875},{"timestamp":1742391840000,"open":50.61,"high":50.613,"low":50.573,"close":50.573,"volume":1365.949951171875},{"timestamp":1742391900000,"open":50.574,"high":50.582,"low":50.558,"close":50.582,"volume":1068.8399658203125},{"timestamp":1742391960000,"open":50.583,"high":50.585,"low":50.568,"close":50.581,"volume":2023.0699462890625},{"timestamp":1742392020000,"open":50.581,"high":50.581,"low":50.566,"close":50.57,"volume":1718.9300537109375},{"timestamp":1742392080000,"open":50.57,"high":50.578,"low":50.569,"close":50.574,"volume":1903.2900390625},{"timestamp":1742392140000,"open":50.574,"high":50.577,"low":50.563,"close":50.566,"volume":1982.5799560546875},{"timestamp":1742392200000,"open":50.565,"high":50.574,"low":50.562,"close":50.571,"volume":994.7999877929688},{"timestamp":1742392260000,"open":50.568,"high":50.579,"low":50.566,"close":50.575,"volume":1357.7099609375},{"timestamp":1742392320000,"open":50.574,"high":50.588,"low":50.574,"close":50.587,"volume":1628.9200439453125},{"timestamp":1742392380000,"open":50.587,"high":50.598,"low":50.583,"close":50.597,"volume":1080.050048828125},{"timestamp":1742392440000,"open":50.599,"high":50.618,"low":50.59,"close":50.611,"volume":1240.050048828125},{"timestamp":1742392500000,"open":50.611,"high":50.634,"low":50.61,"close":50.634,"volume":1538.1500244140625},{"timestamp":1742392560000,"open":50.633,"high":50.667,"low":50.632,"close":50.642,"volume":2134.429931640625},{"timestamp":1742392620000,"open":50.642,"high":50.645,"low":50.639,"close":50.642,"volume":1743.56005859375},{"timestamp":1742392680000,"open":50.64,"high":50.645,"low":50.638,"close":50.641,"volume":1365.1400146484375},{"timestamp":1742392740000,"open":50.641,"high":50.649,"low":50.64,"close":50.642,"volume":848.3599853515625},{"timestamp":1742392800000,"open":50.643,"high":50.656,"low":50.634,"close":50.635,"volume":1778.3900146484375},{"timestamp":1742392860000,"open":50.634,"high":50.638,"low":50.631,"close":50.637,"volume":1629.8900146484375},{"timestamp":1742392920000,"open":50.637,"high":50.637,"low":50.631,"close":50.633,"volume":956.3099975585938},{"timestamp":1742392980000,"open":50.633,"high":50.633,"low":50.627,"close":50.627,"volume":1387.1199951171875},{"timestamp":1742393040000,"open":50.627,"high":50.629,"low":50.616,"close":50.618,"volume":1401.27001953125},{"timestamp":1742393100000,"open":50.618,"high":50.625,"low":50.618,"close":50.625,"volume":680.6900024414062},{"timestamp":1742393160000,"open":50.626,"high":50.632,"low":50.622,"close":50.628,"volume":1203.97998046875},{"timestamp":1742393220000,"open":50.628,"high":50.632,"low":50.62,"close":50.631,"volume":861.530029296875},{"timestamp":1742393280000,"open":50.631,"high":50.636,"low":50.63,"close":50.636,"volume":977.9099731445312},{"timestamp":1742393340000,"open":50.637,"high":50.637,"low":50.628,"close":50.628,"volume":986.9199829101562},{"timestamp":1742393400000,"open":50.627,"high":50.628,"low":50.614,"close":50.623,"volume":684.1799926757812},{"timestamp":1742393460000,"open":50.623,"high":50.629,"low":50.62,"close":50.627,"volume":817.530029296875},{"timestamp":1742393520000,"open":50.63,"high":50.633,"low":50.613,"close":50.615,"volume":967.510009765625},{"timestamp":1742393580000,"open":50.616,"high":50.617,"low":50.605,"close":50.606,"volume":1127.030029296875},{"timestamp":1742393640000,"open":50.606,"high":50.606,"low":50.577,"close":50.579,"volume":1607.3900146484375},{"timestamp":1742393700000,"open":50.579,"high":50.589,"low":50.573,"close":50.584,"volume":1234.3599853515625},{"timestamp":1742393760000,"open":50.584,"high":50.587,"low":50.568,"close":50.568,"volume":1939.260009765625},{"timestamp":1742393820000,"open":50.568,"high":50.576,"low":50.564,"close":50.575,"volume":2200.300048828125},{"timestamp":1742393880000,"open":50.575,"high":50.575,"low":50.568,"close":50.571,"volume":1177.27001953125},{"timestamp":1742393940000,"open":50.571,"high":50.571,"low":50.553,"close":50.562,"volume":1858.4300537109375},{"timestamp":1742394000000,"open":50.562,"high":50.564,"low":50.543,"close":50.545,"volume":1975.2900390625},{"timestamp":1742394060000,"open":50.546,"high":50.566,"low":50.545,"close":50.559,"volume":1733.0699462890625},{"timestamp":1742394120000,"open":50.559,"high":50.562,"low":50.553,"close":50.558,"volume":885.8200073242188},{"timestamp":1742394180000,"open":50.558,"high":50.573,"low":50.555,"close":50.573,"volume":778.9299926757812},{"timestamp":1742394240000,"open":50.573,"high":50.587,"low":50.573,"close":50.585,"volume":1049.8800048828125},{"timestamp":1742394300000,"open":50.587,"high":50.592,"low":50.585,"close":50.587,"volume":678.47998046875},{"timestamp":1742394360000,"open":50.585,"high":50.585,"low":50.582,"close":50.582,"volume":273.6000061035156},{"timestamp":1742394420000,"open":50.582,"high":50.583,"low":50.579,"close":50.581,"volume":772.0499877929688},{"timestamp":1742394480000,"open":50.579,"high":50.598,"low":50.579,"close":50.595,"volume":918.1199951171875},{"timestamp":1742394540000,"open":50.594,"high":50.618,"low":50.592,"close":50.615,"volume":617.1400146484375},{"timestamp":1742394600000,"open":50.616,"high":50.616,"low":50.61,"close":50.611,"volume":1548.7900390625},{"timestamp":1742394660000,"open":50.611,"high":50.621,"low":50.594,"close":50.601,"volume":1441.219970703125},{"timestamp":1742394720000,"open":50.602,"high":50.609,"low":50.596,"close":50.605,"volume":1041.469970703125},{"timestamp":1742394780000,"open":50.606,"high":50.613,"low":50.602,"close":50.602,"volume":1429.8299560546875},{"timestamp":1742394840000,"open":50.603,"high":50.604,"low":50.595,"close":50.596,"volume":534.4500122070312},{"timestamp":1742394900000,"open":50.597,"high":50.608,"low":50.59,"close":50.608,"volume":532.27001953125},{"timestamp":1742394960000,"open":50.605,"high":50.605,"low":50.586,"close":50.591,"volume":479.7900085449219},{"timestamp":1742395020000,"open":50.592,"high":50.605,"low":50.592,"close":50.599,"volume":844.9000244140625},{"timestamp":1742395080000,"open":50.599,"high":50.603,"low":50.582,"close":50.583,"volume":1004.219970703125},{"timestamp":1742395140000,"open":50.584,"high":50.589,"low":50.567,"close":50.567,"volume":714.3599853515625},{"timestamp":1742395200000,"open":50.568,"high":50.581,"low":50.562,"close":50.579,"volume":619.030029296875},{"timestamp":1742395260000,"open":50.579,"high":50.588,"low":50.577,"close":50.584,"volume":632.52001953125},{"timestamp":1742395320000,"open":50.583,"high":50.591,"low":50.581,"close":50.583,"volume":934.0399780273438},{"timestamp":1742395380000,"open":50.582,"high":50.583,"low":50.567,"close":50.57,"volume":1102.0999755859375},{"timestamp":1742395440000,"open":50.568,"high":50.576,"low":50.562,"close":50.563,"volume":771.77001953125},{"timestamp":1742395500000,"open":50.563,"high":50.582,"low":50.561,"close":50.58,"volume":782.6099853515625},{"timestamp":1742395560000,"open":50.579,"high":50.582,"low":50.571,"close":50.575,"volume":879.5599975585938},{"timestamp":1742395620000,"open":50.573,"high":50.585,"low":50.568,"close":50.585,"volume":944.0700073242188},{"timestamp":1742395680000,"open":50.588,"high":50.591,"low":50.573,"close":50.587,"volume":1330.280029296875},{"timestamp":1742395740000,"open":50.587,"high":50.588,"low":50.583,"close":50.585,"volume":509.19000244140625},{"timestamp":1742395800000,"open":50.586,"high":50.586,"low":50.582,"close":50.584,"volume":524.3599853515625},{"timestamp":1742395860000,"open":50.583,"high":50.596,"low":50.579,"close":50.596,"volume":437.3599853515625},{"timestamp":1742395920000,"open":50.597,"high":50.641,"low":50.597,"close":50.64,"volume":1450.4000244140625},{"timestamp":1742395980000,"open":50.641,"high":50.642,"low":50.625,"close":50.63,"volume":1065.5799560546875},{"timestamp":1742396040000,"open":50.63,"high":50.64,"low":50.63,"close":50.637,"volume":965.510009765625},{"timestamp":1742396100000,"open":50.637,"high":50.638,"low":50.619,"close":50.628,"volume":1374.300048828125},{"timestamp":1742396160000,"open":50.627,"high":50.635,"low":50.626,"close":50.635,"volume":416.1099853515625},{"timestamp":1742396220000,"open":50.633,"high":50.633,"low":50.62,"close":50.622,"volume":1447.3800048828125},{"timestamp":1742396280000,"open":50.62,"high":50.627,"low":50.615,"close":50.624,"volume":637.6300048828125},{"timestamp":1742396340000,"open":50.625,"high":50.638,"low":50.624,"close":50.636,"volume":989.5700073242188},{"timestamp":1742396400000,"open":50.633,"high":50.634,"low":50.625,"close":50.628,"volume":804.030029296875},{"timestamp":1742396460000,"open":50.628,"high":50.637,"low":50.627,"close":50.637,"volume":728.9500122070312},{"timestamp":1742396520000,"open":50.636,"high":50.636,"low":50.625,"close":50.634,"volume":885.8800048828125},{"timestamp":1742396580000,"open":50.634,"high":50.634,"low":50.625,"close":50.625,"volume":528.77001953125},{"timestamp":1742396640000,"open":50.625,"high":50.628,"low":50.623,"close":50.626,"volume":424.6000061035156},{"timestamp":1742396700000,"open":50.628,"high":50.635,"low":50.622,"close":50.624,"volume":889.5499877929688},{"timestamp":1742396760000,"open":50.628,"high":50.631,"low":50.622,"close":50.622,"volume":697.0900268554688},{"timestamp":1742396820000,"open":50.622,"high":50.627,"low":50.618,"close":50.619,"volume":813.8200073242188},{"timestamp":1742396880000,"open":50.619,"high":50.625,"low":50.615,"close":50.615,"volume":1566.25},{"timestamp":1742396940000,"open":50.615,"high":50.618,"low":50.608,"close":50.611,"volume":1171.5},{"timestamp":1742397000000,"open":50.613,"high":50.613,"low":50.602,"close":50.608,"volume":1155.489990234375},{"timestamp":1742397060000,"open":50.609,"high":50.611,"low":50.605,"close":50.608,"volume":1034.06005859375},{"timestamp":1742397120000,"open":50.608,"high":50.611,"low":50.603,"close":50.608,"volume":1447.8299560546875},{"timestamp":1742397180000,"open":50.607,"high":50.61,"low":50.602,"close":50.607,"volume":1358.530029296875},{"timestamp":1742397240000,"open":50.607,"high":50.611,"low":50.603,"close":50.61,"volume":1657.1300048828125},{"timestamp":1742397300000,"open":50.609,"high":50.625,"low":50.609,"close":50.622,"volume":1511.9599609375},{"timestamp":1742397360000,"open":50.621,"high":50.624,"low":50.618,"close":50.618,"volume":1381.9200439453125},{"timestamp":1742397420000,"open":50.619,"high":50.627,"low":50.615,"close":50.618,"volume":1341.719970703125},{"timestamp":1742397480000,"open":50.618,"high":50.635,"low":50.618,"close":50.632,"volume":1273.300048828125},{"timestamp":1742397540000,"open":50.631,"high":50.634,"low":50.622,"close":50.623,"volume":892.2100219726562},{"timestamp":1742397600000,"open":50.622,"high":50.625,"low":50.614,"close":50.614,"volume":961.5800170898438},{"timestamp":1742397660000,"open":50.613,"high":50.614,"low":50.609,"close":50.609,"volume":722.6900024414062},{"timestamp":1742397720000,"open":50.61,"high":50.612,"low":50.592,"close":50.595,"volume":796.6500244140625},{"timestamp":1742397780000,"open":50.6,"high":50.605,"low":50.596,"close":50.603,"volume":1494.81005859375},{"timestamp":1742397840000,"open":50.603,"high":50.604,"low":50.597,"close":50.597,"volume":316.5400085449219},{"timestamp":1742397900000,"open":50.597,"high":50.598,"low":50.596,"close":50.598,"volume":204.08999633789062},{"timestamp":1742397960000,"open":50.598,"high":50.599,"low":50.59,"close":50.592,"volume":619.5599975585938},{"timestamp":1742398020000,"open":50.591,"high":50.592,"low":50.585,"close":50.588,"volume":1105.780029296875},{"timestamp":1742398080000,"open":50.589,"high":50.594,"low":50.585,"close":50.586,"volume":496.8699951171875},{"timestamp":1742398140000,"open":50.587,"high":50.589,"low":50.576,"close":50.577,"volume":1020.27001953125},{"timestamp":1742398200000,"open":50.577,"high":50.588,"low":50.565,"close":50.575,"volume":1316.6199951171875},{"timestamp":1742398260000,"open":50.572,"high":50.578,"low":50.556,"close":50.56,"volume":990.1699829101562},{"timestamp":1742398320000,"open":50.561,"high":50.567,"low":50.552,"close":50.564,"volume":1363.719970703125},{"timestamp":1742398380000,"open":50.564,"high":50.568,"low":50.56,"close":50.566,"volume":1074.5400390625},{"timestamp":1742398440000,"open":50.567,"high":50.58,"low":50.564,"close":50.57,"volume":1235.0699462890625},{"timestamp":1742398500000,"open":50.57,"high":50.571,"low":50.555,"close":50.555,"volume":1379.8599853515625},{"timestamp":1742398560000,"open":50.554,"high":50.554,"low":50.551,"close":50.552,"volume":657.7100219726562},{"timestamp":1742398620000,"open":50.555,"high":50.558,"low":50.543,"close":50.552,"volume":1073.449951171875},{"timestamp":1742398680000,"open":50.551,"high":50.564,"low":50.542,"close":50.542,"volume":2181.449951171875},{"timestamp":1742398740000,"open":50.548,"high":50.557,"low":50.539,"close":50.553,"volume":1944.3499755859375},{"timestamp":1742398800000,"open":50.553,"high":50.569,"low":50.553,"close":50.569,"volume":1393.3599853515625},{"timestamp":1742398860000,"open":50.569,"high":50.58,"low":50.567,"close":50.573,"volume":1679.8800048828125},{"timestamp":1742398920000,"open":50.573,"high":50.579,"low":50.571,"close":50.578,"volume":1378.510009765625},{"timestamp":1742398980000,"open":50.578,"high":50.578,"low":50.569,"close":50.574,"volume":1795.8900146484375},{"timestamp":1742399040000,"open":50.573,"high":50.573,"low":50.564,"close":50.567,"volume":710.1900024414062},{"timestamp":1742399100000,"open":50.57,"high":50.573,"low":50.566,"close":50.566,"volume":492},{"timestamp":1742399160000,"open":50.57,"high":50.571,"low":50.565,"close":50.567,"volume":552.8099975585938},{"timestamp":1742399220000,"open":50.568,"high":50.568,"low":50.555,"close":50.557,"volume":1394.4599609375},{"timestamp":1742399280000,"open":50.557,"high":50.559,"low":50.547,"close":50.547,"volume":504.8399963378906},{"timestamp":1742399340000,"open":50.548,"high":50.555,"low":50.546,"close":50.555,"volume":1183.9599609375},{"timestamp":1742399400000,"open":50.556,"high":50.561,"low":50.553,"close":50.553,"volume":865.3599853515625},{"timestamp":1742399460000,"open":50.553,"high":50.558,"low":50.553,"close":50.554,"volume":967.4199829101562},{"timestamp":1742399520000,"open":50.555,"high":50.555,"low":50.54,"close":50.548,"volume":1063.3800048828125},{"timestamp":1742399580000,"open":50.547,"high":50.55,"low":50.532,"close":50.55,"volume":2108.27001953125},{"timestamp":1742399640000,"open":50.55,"high":50.556,"low":50.546,"close":50.556,"volume":1057.280029296875},{"timestamp":1742399700000,"open":50.555,"high":50.565,"low":50.555,"close":50.565,"volume":1068.530029296875},{"timestamp":1742399760000,"open":50.564,"high":50.576,"low":50.564,"close":50.574,"volume":1282.3399658203125},{"timestamp":1742399820000,"open":50.573,"high":50.579,"low":50.568,"close":50.572,"volume":1915.8599853515625},{"timestamp":1742399880000,"open":50.573,"high":50.585,"low":50.57,"close":50.585,"volume":891.5},{"timestamp":1742399940000,"open":50.585,"high":50.585,"low":50.577,"close":50.581,"volume":902.4099731445312},{"timestamp":1742400000000,"open":50.579,"high":50.579,"low":50.565,"close":50.568,"volume":1502.5699462890625},{"timestamp":1742400060000,"open":50.57,"high":50.578,"low":50.566,"close":50.576,"volume":1629.6500244140625},{"timestamp":1742400120000,"open":50.577,"high":50.579,"low":50.569,"close":50.572,"volume":1903.219970703125},{"timestamp":1742400180000,"open":50.571,"high":50.575,"low":50.568,"close":50.568,"volume":1659.31005859375},{"timestamp":1742400240000,"open":50.568,"high":50.582,"low":50.568,"close":50.582,"volume":1488.81005859375},{"timestamp":1742400300000,"open":50.584,"high":50.587,"low":50.577,"close":50.58,"volume":954.5399780273438},{"timestamp":1742400360000,"open":50.581,"high":50.583,"low":50.579,"close":50.583,"volume":604.8499755859375},{"timestamp":1742400420000,"open":50.581,"high":50.583,"low":50.553,"close":50.557,"volume":1101.06005859375},{"timestamp":1742400480000,"open":50.558,"high":50.561,"low":50.551,"close":50.552,"volume":430.760009765625},{"timestamp":1742400540000,"open":50.55,"high":50.553,"low":50.548,"close":50.552,"volume":596.510009765625},{"timestamp":1742400600000,"open":50.552,"high":50.555,"low":50.546,"close":50.547,"volume":1117.9000244140625},{"timestamp":1742400660000,"open":50.549,"high":50.554,"low":50.545,"close":50.549,"volume":905.8499755859375},{"timestamp":1742400720000,"open":50.549,"high":50.56,"low":50.548,"close":50.549,"volume":733.6199951171875},{"timestamp":1742400780000,"open":50.55,"high":50.556,"low":50.548,"close":50.555,"volume":548.0800170898438},{"timestamp":1742400840000,"open":50.553,"high":50.556,"low":50.547,"close":50.548,"volume":601.1400146484375},{"timestamp":1742400900000,"open":50.549,"high":50.549,"low":50.538,"close":50.538,"volume":689.27001953125},{"timestamp":1742400960000,"open":50.537,"high":50.542,"low":50.537,"close":50.537,"volume":642.6699829101562},{"timestamp":1742401020000,"open":50.536,"high":50.541,"low":50.528,"close":50.537,"volume":999.3699951171875},{"timestamp":1742401080000,"open":50.539,"high":50.542,"low":50.537,"close":50.539,"volume":379.29998779296875},{"timestamp":1742401140000,"open":50.539,"high":50.539,"low":50.533,"close":50.533,"volume":456.94000244140625},{"timestamp":1742401200000,"open":50.534,"high":50.534,"low":50.53,"close":50.532,"volume":847.72998046875},{"timestamp":1742401260000,"open":50.532,"high":50.537,"low":50.532,"close":50.537,"volume":441.6099853515625},{"timestamp":1742401320000,"open":50.539,"high":50.539,"low":50.529,"close":50.529,"volume":917.9099731445312},{"timestamp":1742401380000,"open":50.529,"high":50.533,"low":50.527,"close":50.533,"volume":732.5399780273438},{"timestamp":1742401440000,"open":50.532,"high":50.532,"low":50.526,"close":50.526,"volume":539.1699829101562},{"timestamp":1742401500000,"open":50.526,"high":50.535,"low":50.526,"close":50.528,"volume":670.1699829101562},{"timestamp":1742401560000,"open":50.529,"high":50.535,"low":50.527,"close":50.534,"volume":423.3299865722656},{"timestamp":1742401620000,"open":50.532,"high":50.541,"low":50.529,"close":50.531,"volume":882.9199829101562},{"timestamp":1742401680000,"open":50.529,"high":50.533,"low":50.528,"close":50.531,"volume":386.2099914550781},{"timestamp":1742401740000,"open":50.531,"high":50.534,"low":50.529,"close":50.534,"volume":325.2799987792969},{"timestamp":1742401800000,"open":50.536,"high":50.537,"low":50.529,"close":50.533,"volume":658.989990234375},{"timestamp":1742401860000,"open":50.532,"high":50.535,"low":50.532,"close":50.535,"volume":773.719970703125},{"timestamp":1742401920000,"open":50.537,"high":50.548,"low":50.535,"close":50.545,"volume":663.9500122070312},{"timestamp":1742401980000,"open":50.544,"high":50.547,"low":50.542,"close":50.542,"volume":1178.9599609375},{"timestamp":1742402040000,"open":50.544,"high":50.554,"low":50.544,"close":50.553,"volume":617.1099853515625},{"timestamp":1742402100000,"open":50.553,"high":50.563,"low":50.553,"close":50.558,"volume":508.7699890136719},{"timestamp":1742402160000,"open":50.556,"high":50.56,"low":50.555,"close":50.559,"volume":509.70001220703125},{"timestamp":1742402220000,"open":50.562,"high":50.563,"low":50.559,"close":50.559,"volume":367.1600036621094},{"timestamp":1742402280000,"open":50.559,"high":50.559,"low":50.549,"close":50.549,"volume":474.1000061035156},{"timestamp":1742402340000,"open":50.548,"high":50.548,"low":50.546,"close":50.546,"volume":211.47999572753906},{"timestamp":1742402400000,"open":50.547,"high":50.55,"low":50.543,"close":50.545,"volume":489.4700012207031},{"timestamp":1742402460000,"open":50.545,"high":50.546,"low":50.543,"close":50.544,"volume":155.63999938964844},{"timestamp":1742402520000,"open":50.542,"high":50.552,"low":50.541,"close":50.552,"volume":418.6099853515625},{"timestamp":1742402580000,"open":50.551,"high":50.551,"low":50.541,"close":50.541,"volume":486.1099853515625},{"timestamp":1742402640000,"open":50.539,"high":50.542,"low":50.539,"close":50.542,"volume":228.39999389648438},{"timestamp":1742402700000,"open":50.541,"high":50.541,"low":50.532,"close":50.534,"volume":522.5900268554688},{"timestamp":1742402760000,"open":50.533,"high":50.536,"low":50.531,"close":50.532,"volume":319.760009765625},{"timestamp":1742402820000,"open":50.537,"high":50.539,"low":50.534,"close":50.534,"volume":171.7899932861328},{"timestamp":1742402880000,"open":50.535,"high":50.54,"low":50.535,"close":50.538,"volume":255.82000732421875},{"timestamp":1742402940000,"open":50.536,"high":50.54,"low":50.535,"close":50.536,"volume":450.0299987792969},{"timestamp":1742403000000,"open":50.537,"high":50.54,"low":50.534,"close":50.54,"volume":468.1000061035156},{"timestamp":1742403060000,"open":50.54,"high":50.555,"low":50.54,"close":50.551,"volume":425.7200012207031},{"timestamp":1742403120000,"open":50.55,"high":50.556,"low":50.55,"close":50.554,"volume":339.7699890136719},{"timestamp":1742403180000,"open":50.554,"high":50.556,"low":50.55,"close":50.551,"volume":212.3300018310547},{"timestamp":1742403240000,"open":50.551,"high":50.554,"low":50.55,"close":50.554,"volume":106.43000030517578},{"timestamp":1742403300000,"open":50.553,"high":50.556,"low":50.548,"close":50.556,"volume":285.2900085449219},{"timestamp":1742403360000,"open":50.556,"high":50.556,"low":50.552,"close":50.554,"volume":333.82000732421875},{"timestamp":1742403420000,"open":50.552,"high":50.553,"low":50.548,"close":50.548,"volume":476.80999755859375},{"timestamp":1742403480000,"open":50.547,"high":50.547,"low":50.542,"close":50.542,"volume":674.6900024414062},{"timestamp":1742403540000,"open":50.542,"high":50.548,"low":50.541,"close":50.543,"volume":264.57000732421875},{"timestamp":1742403600000,"open":50.541,"high":50.548,"low":50.541,"close":50.546,"volume":537.02001953125},{"timestamp":1742403660000,"open":50.546,"high":50.562,"low":50.544,"close":50.561,"volume":634.6799926757812},{"timestamp":1742403720000,"open":50.561,"high":50.57,"low":50.559,"close":50.569,"volume":615.1799926757812},{"timestamp":1742403780000,"open":50.569,"high":50.58,"low":50.569,"close":50.58,"volume":167.94000244140625},{"timestamp":1742403840000,"open":50.58,"high":50.58,"low":50.577,"close":50.578,"volume":197.25},{"timestamp":1742403900000,"open":50.575,"high":50.581,"low":50.572,"close":50.58,"volume":594.030029296875},{"timestamp":1742403960000,"open":50.581,"high":50.584,"low":50.58,"close":50.583,"volume":911.5},{"timestamp":1742404020000,"open":50.583,"high":50.586,"low":50.579,"close":50.583,"volume":513.5999755859375},{"timestamp":1742404080000,"open":50.584,"high":50.59,"low":50.584,"close":50.59,"volume":460.8399963378906},{"timestamp":1742404140000,"open":50.592,"high":50.599,"low":50.589,"close":50.595,"volume":594.2899780273438},{"timestamp":1742404200000,"open":50.596,"high":50.604,"low":50.595,"close":50.603,"volume":932.4000244140625},{"timestamp":1742404260000,"open":50.603,"high":50.606,"low":50.596,"close":50.601,"volume":814.5},{"timestamp":1742404320000,"open":50.603,"high":50.605,"low":50.578,"close":50.578,"volume":693.1699829101562},{"timestamp":1742404380000,"open":50.579,"high":50.588,"low":50.579,"close":50.587,"volume":228.05999755859375},{"timestamp":1742404440000,"open":50.587,"high":50.593,"low":50.587,"close":50.592,"volume":536.2000122070312},{"timestamp":1742404500000,"open":50.591,"high":50.595,"low":50.589,"close":50.593,"volume":317.20001220703125},{"timestamp":1742404560000,"open":50.595,"high":50.6,"low":50.594,"close":50.6,"volume":316.8699951171875},{"timestamp":1742404620000,"open":50.6,"high":50.609,"low":50.599,"close":50.609,"volume":595.4099731445312},{"timestamp":1742404680000,"open":50.609,"high":50.613,"low":50.606,"close":50.609,"volume":671.6300048828125},{"timestamp":1742404740000,"open":50.61,"high":50.61,"low":50.601,"close":50.605,"volume":649.6500244140625},{"timestamp":1742404800000,"open":50.605,"high":50.609,"low":50.605,"close":50.609,"volume":490.8699951171875},{"timestamp":1742404860000,"open":50.606,"high":50.609,"low":50.605,"close":50.609,"volume":666.8099975585938},{"timestamp":1742404920000,"open":50.609,"high":50.613,"low":50.608,"close":50.611,"volume":537.0700073242188},{"timestamp":1742404980000,"open":50.612,"high":50.616,"low":50.611,"close":50.616,"volume":515.3499755859375},{"timestamp":1742405040000,"open":50.616,"high":50.62,"low":50.613,"close":50.615,"volume":812.72998046875},{"timestamp":1742405100000,"open":50.614,"high":50.628,"low":50.614,"close":50.627,"volume":1172.75},{"timestamp":1742405160000,"open":50.626,"high":50.628,"low":50.619,"close":50.622,"volume":1225.3800048828125},{"timestamp":1742405220000,"open":50.622,"high":50.624,"low":50.619,"close":50.621,"volume":2260.8701171875},{"timestamp":1742405280000,"open":50.621,"high":50.625,"low":50.619,"close":50.624,"volume":1873.6700439453125},{"timestamp":1742405340000,"open":50.626,"high":50.629,"low":50.62,"close":50.628,"volume":1493.6199951171875},{"timestamp":1742405400000,"open":50.63,"high":50.641,"low":50.628,"close":50.634,"volume":1985.43994140625},{"timestamp":1742405460000,"open":50.637,"high":50.648,"low":50.631,"close":50.642,"volume":1784.469970703125},{"timestamp":1742405520000,"open":50.642,"high":50.644,"low":50.629,"close":50.632,"volume":1395.27001953125},{"timestamp":1742405580000,"open":50.631,"high":50.647,"low":50.63,"close":50.634,"volume":4659.58984375},{"timestamp":1742405640000,"open":50.632,"high":50.655,"low":50.63,"close":50.644,"volume":3226.64990234375},{"timestamp":1742405700000,"open":50.646,"high":50.654,"low":50.646,"close":50.654,"volume":1359.1500244140625},{"timestamp":1742405760000,"open":50.656,"high":50.665,"low":50.642,"close":50.664,"volume":2551.0400390625},{"timestamp":1742405820000,"open":50.664,"high":50.666,"low":50.648,"close":50.652,"volume":1665.5999755859375},{"timestamp":1742405880000,"open":50.654,"high":50.656,"low":50.642,"close":50.654,"volume":3637.31005859375},{"timestamp":1742405940000,"open":50.654,"high":50.654,"low":50.637,"close":50.639,"volume":2553.679931640625},{"timestamp":1742406000000,"open":50.639,"high":50.649,"low":50.638,"close":50.649,"volume":1571.18994140625},{"timestamp":1742406060000,"open":50.648,"high":50.651,"low":50.632,"close":50.635,"volume":1543.6600341796875},{"timestamp":1742406120000,"open":50.634,"high":50.64,"low":50.628,"close":50.64,"volume":1209.8599853515625},{"timestamp":1742406180000,"open":50.641,"high":50.642,"low":50.636,"close":50.641,"volume":1175.8599853515625},{"timestamp":1742406240000,"open":50.641,"high":50.646,"low":50.634,"close":50.635,"volume":1820.4000244140625},{"timestamp":1742406300000,"open":50.636,"high":50.641,"low":50.626,"close":50.628,"volume":1571.6500244140625},{"timestamp":1742406360000,"open":50.629,"high":50.629,"low":50.62,"close":50.626,"volume":2078.18994140625},{"timestamp":1742406420000,"open":50.625,"high":50.634,"low":50.623,"close":50.633,"volume":1201.010009765625},{"timestamp":1742406480000,"open":50.634,"high":50.643,"low":50.632,"close":50.642,"volume":1492.6700439453125},{"timestamp":1742406540000,"open":50.642,"high":50.654,"low":50.641,"close":50.65,"volume":2161.320068359375},{"timestamp":1742406600000,"open":50.65,"high":50.655,"low":50.643,"close":50.654,"volume":1672.6600341796875},{"timestamp":1742406660000,"open":50.653,"high":50.657,"low":50.647,"close":50.656,"volume":1760.8199462890625},{"timestamp":1742406720000,"open":50.655,"high":50.675,"low":50.65,"close":50.674,"volume":853.5},{"timestamp":1742406780000,"open":50.671,"high":50.686,"low":50.668,"close":50.684,"volume":614.8400268554688},{"timestamp":1742406840000,"open":50.683,"high":50.703,"low":50.677,"close":50.698,"volume":1809.81005859375},{"timestamp":1742406900000,"open":50.698,"high":50.7,"low":50.651,"close":50.652,"volume":1272.1800537109375},{"timestamp":1742406960000,"open":50.651,"high":50.653,"low":50.627,"close":50.63,"volume":1445.449951171875},{"timestamp":1742407020000,"open":50.625,"high":50.625,"low":50.602,"close":50.614,"volume":1170.81005859375},{"timestamp":1742407080000,"open":50.609,"high":50.613,"low":50.602,"close":50.604,"volume":942.27001953125},{"timestamp":1742407140000,"open":50.605,"high":50.616,"low":50.602,"close":50.606,"volume":1174.6800537109375},{"timestamp":1742407200000,"open":50.567,"high":50.593,"low":50.51,"close":50.529,"volume":2031.300048828125},{"timestamp":1742407260000,"open":50.526,"high":50.584,"low":50.515,"close":50.56,"volume":2863.77001953125},{"timestamp":1742407320000,"open":50.559,"high":50.58,"low":50.54,"close":50.572,"volume":1683.280029296875},{"timestamp":1742407380000,"open":50.573,"high":50.577,"low":50.547,"close":50.571,"volume":1020.5900268554688},{"timestamp":1742407440000,"open":50.561,"high":50.561,"low":50.525,"close":50.536,"volume":1147.47998046875},{"timestamp":1742407500000,"open":50.536,"high":50.56,"low":50.535,"close":50.55,"volume":1534.2099609375},{"timestamp":1742407560000,"open":50.55,"high":50.579,"low":50.55,"close":50.576,"volume":1771.280029296875},{"timestamp":1742407620000,"open":50.577,"high":50.59,"low":50.571,"close":50.575,"volume":2400.409912109375},{"timestamp":1742407680000,"open":50.577,"high":50.582,"low":50.554,"close":50.562,"volume":2316.47998046875},{"timestamp":1742407740000,"open":50.561,"high":50.564,"low":50.518,"close":50.52,"volume":2036.469970703125},{"timestamp":1742407800000,"open":50.524,"high":50.53,"low":50.512,"close":50.522,"volume":1253.8599853515625},{"timestamp":1742407860000,"open":50.514,"high":50.526,"low":50.507,"close":50.517,"volume":1716.719970703125},{"timestamp":1742407920000,"open":50.517,"high":50.528,"low":50.516,"close":50.518,"volume":1364.1800537109375},{"timestamp":1742407980000,"open":50.518,"high":50.531,"low":50.516,"close":50.529,"volume":2990.47998046875},{"timestamp":1742408040000,"open":50.528,"high":50.547,"low":50.527,"close":50.543,"volume":1083},{"timestamp":1742408100000,"open":50.542,"high":50.549,"low":50.534,"close":50.544,"volume":1141.050048828125},{"timestamp":1742408160000,"open":50.545,"high":50.545,"low":50.535,"close":50.538,"volume":1251.6700439453125},{"timestamp":1742408220000,"open":50.539,"high":50.551,"low":50.538,"close":50.548,"volume":1162.8199462890625},{"timestamp":1742408280000,"open":50.547,"high":50.55,"low":50.535,"close":50.536,"volume":1045.300048828125},{"timestamp":1742408340000,"open":50.535,"high":50.551,"low":50.535,"close":50.55,"volume":1205.1400146484375},{"timestamp":1742408400000,"open":50.552,"high":50.558,"low":50.531,"close":50.554,"volume":890.8300170898438},{"timestamp":1742408460000,"open":50.555,"high":50.569,"low":50.553,"close":50.556,"volume":1079.1199951171875},{"timestamp":1742408520000,"open":50.558,"high":50.574,"low":50.551,"close":50.551,"volume":1224.0699462890625},{"timestamp":1742408580000,"open":50.549,"high":50.551,"low":50.538,"close":50.538,"volume":1205.739990234375},{"timestamp":1742408640000,"open":50.536,"high":50.542,"low":50.524,"close":50.542,"volume":1079.2099609375},{"timestamp":1742408700000,"open":50.541,"high":50.545,"low":50.524,"close":50.53,"volume":1258.1300048828125},{"timestamp":1742408760000,"open":50.53,"high":50.549,"low":50.526,"close":50.545,"volume":1782.510009765625},{"timestamp":1742408820000,"open":50.543,"high":50.552,"low":50.538,"close":50.547,"volume":1524.4100341796875},{"timestamp":1742408880000,"open":50.546,"high":50.549,"low":50.536,"close":50.545,"volume":1610.1300048828125},{"timestamp":1742408940000,"open":50.548,"high":50.548,"low":50.534,"close":50.542,"volume":996.7899780273438},{"timestamp":1742409000000,"open":50.541,"high":50.545,"low":50.53,"close":50.541,"volume":1494.3699951171875},{"timestamp":1742409060000,"open":50.54,"high":50.549,"low":50.523,"close":50.526,"volume":1537.5699462890625},{"timestamp":1742409120000,"open":50.527,"high":50.531,"low":50.513,"close":50.52,"volume":1409.050048828125},{"timestamp":1742409180000,"open":50.519,"high":50.522,"low":50.51,"close":50.519,"volume":1045.93994140625},{"timestamp":1742409240000,"open":50.519,"high":50.521,"low":50.5,"close":50.504,"volume":1268.7900390625},{"timestamp":1742409300000,"open":50.505,"high":50.507,"low":50.493,"close":50.497,"volume":1474.739990234375},{"timestamp":1742409360000,"open":50.495,"high":50.534,"low":50.48,"close":50.53,"volume":1896.75},{"timestamp":1742409420000,"open":50.528,"high":50.532,"low":50.515,"close":50.521,"volume":1234.0699462890625},{"timestamp":1742409480000,"open":50.519,"high":50.554,"low":50.513,"close":50.554,"volume":1647.0899658203125},{"timestamp":1742409540000,"open":50.552,"high":50.56,"low":50.526,"close":50.526,"volume":1334.489990234375},{"timestamp":1742409600000,"open":50.527,"high":50.538,"low":50.492,"close":50.537,"volume":1793.5899658203125},{"timestamp":1742409660000,"open":50.538,"high":50.542,"low":50.481,"close":50.487,"volume":1488.6800537109375},{"timestamp":1742409720000,"open":50.486,"high":50.506,"low":50.447,"close":50.45,"volume":2246.949951171875},{"timestamp":1742409780000,"open":50.449,"high":50.467,"low":50.443,"close":50.466,"volume":1113.81005859375},{"timestamp":1742409840000,"open":50.466,"high":50.472,"low":50.453,"close":50.471,"volume":1054.8699951171875},{"timestamp":1742409900000,"open":50.472,"high":50.474,"low":50.468,"close":50.473,"volume":1241.8499755859375},{"timestamp":1742409960000,"open":50.474,"high":50.5,"low":50.472,"close":50.496,"volume":1626.010009765625},{"timestamp":1742410020000,"open":50.483,"high":50.508,"low":50.48,"close":50.49,"volume":1043.6600341796875},{"timestamp":1742410080000,"open":50.49,"high":50.502,"low":50.478,"close":50.501,"volume":1134.219970703125},{"timestamp":1742410140000,"open":50.5,"high":50.5,"low":50.468,"close":50.493,"volume":1866.1600341796875},{"timestamp":1742410200000,"open":50.49,"high":50.493,"low":50.469,"close":50.492,"volume":2003.1500244140625},{"timestamp":1742410260000,"open":50.496,"high":50.512,"low":50.484,"close":50.503,"volume":2347.080078125},{"timestamp":1742410320000,"open":50.504,"high":50.504,"low":50.478,"close":50.497,"volume":1657.8699951171875},{"timestamp":1742410380000,"open":50.497,"high":50.503,"low":50.47,"close":50.499,"volume":1742.6400146484375},{"timestamp":1742410440000,"open":50.5,"high":50.516,"low":50.487,"close":50.496,"volume":3129.489990234375},{"timestamp":1742410500000,"open":50.503,"high":50.514,"low":50.487,"close":50.497,"volume":3106.7099609375},{"timestamp":1742410560000,"open":50.497,"high":50.497,"low":50.461,"close":50.476,"volume":2203.949951171875},{"timestamp":1742410620000,"open":50.477,"high":50.482,"low":50.45,"close":50.465,"volume":2318.81005859375},{"timestamp":1742410680000,"open":50.466,"high":50.47,"low":50.44,"close":50.442,"volume":2876.56005859375},{"timestamp":1742410740000,"open":50.444,"high":50.461,"low":50.436,"close":50.453,"volume":1983.489990234375},{"timestamp":1742410800000,"open":50.454,"high":50.469,"low":50.443,"close":50.464,"volume":3348.10009765625},{"timestamp":1742410860000,"open":50.465,"high":50.476,"low":50.461,"close":50.474,"volume":3040.10009765625},{"timestamp":1742410920000,"open":50.474,"high":50.479,"low":50.463,"close":50.465,"volume":2554.0400390625},{"timestamp":1742410980000,"open":50.466,"high":50.476,"low":50.456,"close":50.456,"volume":2410.739990234375},{"timestamp":1742411040000,"open":50.457,"high":50.461,"low":50.447,"close":50.454,"volume":2148.909912109375},{"timestamp":1742411100000,"open":50.455,"high":50.473,"low":50.449,"close":50.471,"volume":2005.52001953125},{"timestamp":1742411160000,"open":50.473,"high":50.473,"low":50.462,"close":50.465,"volume":1329.3299560546875},{"timestamp":1742411220000,"open":50.466,"high":50.469,"low":50.445,"close":50.446,"volume":1703.3900146484375},{"timestamp":1742411280000,"open":50.45,"high":50.45,"low":50.43,"close":50.43,"volume":1761.3499755859375},{"timestamp":1742411340000,"open":50.431,"high":50.443,"low":50.429,"close":50.439,"volume":2357.949951171875},{"timestamp":1742411400000,"open":50.44,"high":50.44,"low":50.411,"close":50.412,"volume":1775.7099609375},{"timestamp":1742411460000,"open":50.412,"high":50.454,"low":50.412,"close":50.453,"volume":2326.280029296875},{"timestamp":1742411520000,"open":50.453,"high":50.46,"low":50.449,"close":50.454,"volume":1283.7900390625},{"timestamp":1742411580000,"open":50.453,"high":50.458,"low":50.448,"close":50.455,"volume":1271.760009765625},{"timestamp":1742411640000,"open":50.456,"high":50.466,"low":50.456,"close":50.464,"volume":1402.989990234375},{"timestamp":1742411700000,"open":50.465,"high":50.466,"low":50.455,"close":50.461,"volume":1394.3699951171875},{"timestamp":1742411760000,"open":50.463,"high":50.495,"low":50.46,"close":50.494,"volume":2241.909912109375},{"timestamp":1742411820000,"open":50.495,"high":50.523,"low":50.494,"close":50.52,"volume":2468.199951171875},{"timestamp":1742411880000,"open":50.521,"high":50.53,"low":50.514,"close":50.522,"volume":2103.909912109375},{"timestamp":1742411940000,"open":50.524,"high":50.53,"low":50.52,"close":50.528,"volume":1980.1400146484375},{"timestamp":1742412000000,"open":50.524,"high":50.526,"low":50.513,"close":50.524,"volume":1439.489990234375},{"timestamp":1742412060000,"open":50.523,"high":50.533,"low":50.52,"close":50.527,"volume":1117.510009765625},{"timestamp":1742412120000,"open":50.525,"high":50.538,"low":50.516,"close":50.538,"volume":1696.02001953125},{"timestamp":1742412180000,"open":50.537,"high":50.556,"low":50.532,"close":50.554,"volume":2141.25},{"timestamp":1742412240000,"open":50.552,"high":50.556,"low":50.54,"close":50.544,"volume":1351.969970703125},{"timestamp":1742412300000,"open":50.545,"high":50.549,"low":50.537,"close":50.537,"volume":1692.6400146484375},{"timestamp":1742412360000,"open":50.538,"high":50.546,"low":50.535,"close":50.545,"volume":1433.72998046875},{"timestamp":1742412420000,"open":50.546,"high":50.546,"low":50.535,"close":50.537,"volume":1343.4300537109375},{"timestamp":1742412480000,"open":50.537,"high":50.537,"low":50.527,"close":50.537,"volume":1396.739990234375},{"timestamp":1742412540000,"open":50.538,"high":50.543,"low":50.533,"close":50.533,"volume":790.5599975585938},{"timestamp":1742412600000,"open":50.534,"high":50.543,"low":50.528,"close":50.535,"volume":1158.8399658203125},{"timestamp":1742412660000,"open":50.534,"high":50.556,"low":50.534,"close":50.554,"volume":1327.969970703125},{"timestamp":1742412720000,"open":50.555,"high":50.557,"low":50.535,"close":50.536,"volume":1051.47998046875},{"timestamp":1742412780000,"open":50.535,"high":50.536,"low":50.503,"close":50.503,"volume":2259.89990234375},{"timestamp":1742412840000,"open":50.504,"high":50.51,"low":50.498,"close":50.51,"volume":1765.3499755859375},{"timestamp":1742412900000,"open":50.51,"high":50.513,"low":50.506,"close":50.51,"volume":1062.6600341796875},{"timestamp":1742412960000,"open":50.511,"high":50.522,"low":50.51,"close":50.514,"volume":1137.1300048828125},{"timestamp":1742413020000,"open":50.513,"high":50.513,"low":50.499,"close":50.502,"volume":1499.6800537109375},{"timestamp":1742413080000,"open":50.501,"high":50.503,"low":50.496,"close":50.501,"volume":1207.5899658203125},{"timestamp":1742413140000,"open":50.502,"high":50.51,"low":50.5,"close":50.508,"volume":1464.8900146484375},{"timestamp":1742413200000,"open":50.505,"high":50.515,"low":50.503,"close":50.51,"volume":1042.5799560546875},{"timestamp":1742413260000,"open":50.508,"high":50.511,"low":50.503,"close":50.505,"volume":1099.219970703125},{"timestamp":1742413320000,"open":50.504,"high":50.508,"low":50.501,"close":50.503,"volume":1582.8800048828125},{"timestamp":1742413380000,"open":50.503,"high":50.51,"low":50.501,"close":50.51,"volume":1475.3599853515625},{"timestamp":1742413440000,"open":50.508,"high":50.517,"low":50.501,"close":50.505,"volume":2181.72998046875},{"timestamp":1742413500000,"open":50.507,"high":50.509,"low":50.496,"close":50.5,"volume":1111.25},{"timestamp":1742413560000,"open":50.501,"high":50.519,"low":50.5,"close":50.517,"volume":616.260009765625},{"timestamp":1742413620000,"open":50.517,"high":50.534,"low":50.517,"close":50.532,"volume":888.6400146484375},{"timestamp":1742413680000,"open":50.531,"high":50.537,"low":50.527,"close":50.527,"volume":1555.8800048828125},{"timestamp":1742413740000,"open":50.53,"high":50.531,"low":50.515,"close":50.516,"volume":2036.3399658203125},{"timestamp":1742413800000,"open":50.517,"high":50.521,"low":50.503,"close":50.507,"volume":1461.1500244140625},{"timestamp":1742413860000,"open":50.507,"high":50.518,"low":50.507,"close":50.508,"volume":2051.030029296875},{"timestamp":1742413920000,"open":50.507,"high":50.514,"low":50.505,"close":50.513,"volume":2339.580078125},{"timestamp":1742413980000,"open":50.514,"high":50.519,"low":50.508,"close":50.518,"volume":2708.080078125},{"timestamp":1742414040000,"open":50.518,"high":50.523,"low":50.513,"close":50.514,"volume":2208.179931640625},{"timestamp":1742414100000,"open":50.514,"high":50.517,"low":50.503,"close":50.509,"volume":2613.090087890625},{"timestamp":1742414160000,"open":50.509,"high":50.517,"low":50.505,"close":50.508,"volume":2154.699951171875},{"timestamp":1742414220000,"open":50.509,"high":50.514,"low":50.503,"close":50.511,"volume":1932.9000244140625},{"timestamp":1742414280000,"open":50.507,"high":50.523,"low":50.506,"close":50.518,"volume":1778.6800537109375},{"timestamp":1742414340000,"open":50.519,"high":50.519,"low":50.5,"close":50.508,"volume":1573.02001953125},{"timestamp":1742421600000,"open":50.432,"high":50.434,"low":50.432,"close":50.434,"volume":40.95000076293945},{"timestamp":1742421660000,"open":50.408,"high":50.47,"low":50.408,"close":50.47,"volume":17.549999237060547},{"timestamp":1742421780000,"open":50.468,"high":50.474,"low":50.468,"close":50.473,"volume":23.399999618530273},{"timestamp":1742421840000,"open":50.473,"high":50.475,"low":50.472,"close":50.473,"volume":93.5999984741211},{"timestamp":1742421900000,"open":50.473,"high":50.473,"low":50.435,"close":50.457,"volume":105.30000305175781},{"timestamp":1742421960000,"open":50.456,"high":50.456,"low":50.42,"close":50.422,"volume":97.5},{"timestamp":1742422020000,"open":50.422,"high":50.452,"low":50.422,"close":50.449,"volume":156},{"timestamp":1742422080000,"open":50.449,"high":50.451,"low":50.447,"close":50.448,"volume":76.05000305175781},{"timestamp":1742422140000,"open":50.451,"high":50.451,"low":50.449,"close":50.451,"volume":23.399999618530273},{"timestamp":1742422200000,"open":50.449,"high":50.451,"low":50.424,"close":50.449,"volume":111.13999938964844},{"timestamp":1742422260000,"open":50.455,"high":50.457,"low":50.426,"close":50.457,"volume":198.89999389648438},{"timestamp":1742422320000,"open":50.456,"high":50.457,"low":50.432,"close":50.432,"volume":88.91999816894531},{"timestamp":1742422380000,"open":50.433,"high":50.454,"low":50.414,"close":50.453,"volume":54.9900016784668},{"timestamp":1742422440000,"open":50.451,"high":50.452,"low":50.449,"close":50.45,"volume":23.399999618530273},{"timestamp":1742422500000,"open":50.451,"high":50.452,"low":50.419,"close":50.423,"volume":121.68000030517578},{"timestamp":1742422560000,"open":50.424,"high":50.427,"low":50.416,"close":50.425,"volume":157.9499969482422},{"timestamp":1742422620000,"open":50.424,"high":50.427,"low":50.415,"close":50.423,"volume":263.25},{"timestamp":1742422680000,"open":50.423,"high":50.429,"low":50.421,"close":50.429,"volume":128.6999969482422},{"timestamp":1742422740000,"open":50.429,"high":50.445,"low":50.423,"close":50.444,"volume":93.5999984741211},{"timestamp":1742422800000,"open":50.444,"high":50.447,"low":50.42,"close":50.445,"volume":497.6499938964844},{"timestamp":1742422860000,"open":50.445,"high":50.45,"low":50.421,"close":50.443,"volume":1408.469970703125},{"timestamp":1742422920000,"open":50.442,"high":50.447,"low":50.411,"close":50.426,"volume":1175.199951171875},{"timestamp":1742422980000,"open":50.424,"high":50.432,"low":50.421,"close":50.429,"volume":1268.800048828125},{"timestamp":1742423040000,"open":50.426,"high":50.44,"low":50.423,"close":50.426,"volume":1112.800048828125},{"timestamp":1742423100000,"open":50.425,"high":50.437,"low":50.41,"close":50.431,"volume":1315.5999755859375},{"timestamp":1742423160000,"open":50.446,"high":50.451,"low":50.438,"close":50.446,"volume":895.0499877929688},{"timestamp":1742423220000,"open":50.444,"high":50.453,"low":50.442,"close":50.448,"volume":690.3099975585938},{"timestamp":1742423280000,"open":50.449,"high":50.451,"low":50.444,"close":50.448,"volume":661.0499877929688},{"timestamp":1742423340000,"open":50.447,"high":50.451,"low":50.43,"close":50.433,"volume":735.1500244140625},{"timestamp":1742423400000,"open":50.434,"high":50.45,"low":50.432,"close":50.449,"volume":1090.8199462890625},{"timestamp":1742423460000,"open":50.448,"high":50.462,"low":50.426,"close":50.461,"volume":1076.800048828125},{"timestamp":1742423520000,"open":50.46,"high":50.462,"low":50.442,"close":50.452,"volume":523.4199829101562},{"timestamp":1742423580000,"open":50.45,"high":50.455,"low":50.433,"close":50.44,"volume":401.2099914550781},{"timestamp":1742423640000,"open":50.439,"high":50.441,"low":50.435,"close":50.44,"volume":497.25},{"timestamp":1742423700000,"open":50.439,"high":50.447,"low":50.437,"close":50.443,"volume":327.7200012207031},{"timestamp":1742423760000,"open":50.444,"high":50.457,"low":50.44,"close":50.452,"volume":87.91000366210938},{"timestamp":1742423820000,"open":50.448,"high":50.455,"low":50.443,"close":50.45,"volume":23.100000381469727},{"timestamp":1742423880000,"open":50.45,"high":50.459,"low":50.425,"close":50.425,"volume":117.62000274658203},{"timestamp":1742423940000,"open":50.427,"high":50.456,"low":50.418,"close":50.446,"volume":267.5299987792969},{"timestamp":1742424000000,"open":50.418,"high":50.457,"low":50.417,"close":50.428,"volume":224.24000549316406},{"timestamp":1742424060000,"open":50.457,"high":50.466,"low":50.428,"close":50.439,"volume":89.29000091552734},{"timestamp":1742424120000,"open":50.464,"high":50.464,"low":50.431,"close":50.442,"volume":111.91999816894531},{"timestamp":1742424180000,"open":50.473,"high":50.473,"low":50.422,"close":50.424,"volume":81.9000015258789},{"timestamp":1742424240000,"open":50.422,"high":50.449,"low":50.421,"close":50.445,"volume":99.44999694824219},{"timestamp":1742424300000,"open":50.422,"high":50.465,"low":50.421,"close":50.431,"volume":46.650001525878906},{"timestamp":1742424360000,"open":50.465,"high":50.476,"low":50.431,"close":50.438,"volume":112.69000244140625},{"timestamp":1742424420000,"open":50.472,"high":50.472,"low":50.418,"close":50.422,"volume":105.30000305175781},{"timestamp":1742424480000,"open":50.421,"high":50.454,"low":50.419,"close":50.444,"volume":198.89999389648438},{"timestamp":1742424540000,"open":50.445,"high":50.467,"low":50.441,"close":50.441,"volume":210.60000610351562},{"timestamp":1742424600000,"open":50.442,"high":50.476,"low":50.442,"close":50.465,"volume":117},{"timestamp":1742424660000,"open":50.464,"high":50.472,"low":50.442,"close":50.46,"volume":380.25},{"timestamp":1742424720000,"open":50.46,"high":50.472,"low":50.456,"close":50.459,"volume":169.64999389648438},{"timestamp":1742424780000,"open":50.458,"high":50.469,"low":50.452,"close":50.452,"volume":124.41000366210938},{"timestamp":1742424840000,"open":50.451,"high":50.464,"low":50.444,"close":50.448,"volume":151.7100067138672},{"timestamp":1742424900000,"open":50.464,"high":50.464,"low":50.429,"close":50.439,"volume":134.55999755859375},{"timestamp":1742424960000,"open":50.464,"high":50.464,"low":50.439,"close":50.449,"volume":128.6999969482422},{"timestamp":1742425020000,"open":50.448,"high":50.449,"low":50.446,"close":50.447,"volume":128.6999969482422},{"timestamp":1742425080000,"open":50.448,"high":50.463,"low":50.448,"close":50.458,"volume":110.72000122070312},{"timestamp":1742425140000,"open":50.458,"high":50.463,"low":50.435,"close":50.462,"volume":163.80999755859375},{"timestamp":1742425200000,"open":50.462,"high":50.462,"low":50.429,"close":50.438,"volume":204.75},{"timestamp":1742425260000,"open":50.44,"high":50.448,"low":50.436,"close":50.442,"volume":134.5500030517578},{"timestamp":1742425320000,"open":50.451,"high":50.452,"low":50.433,"close":50.452,"volume":134.5500030517578},{"timestamp":1742425380000,"open":50.452,"high":50.454,"low":50.447,"close":50.454,"volume":47.56999969482422},{"timestamp":1742425440000,"open":50.456,"high":50.464,"low":50.456,"close":50.459,"volume":77.5},{"timestamp":1742425500000,"open":50.447,"high":50.448,"low":50.438,"close":50.438,"volume":52.52000045776367},{"timestamp":1742425560000,"open":50.439,"high":50.453,"low":50.438,"close":50.452,"volume":105.30000305175781},{"timestamp":1742425620000,"open":50.451,"high":50.452,"low":50.433,"close":50.433,"volume":157.9499969482422},{"timestamp":1742425680000,"open":50.438,"high":50.446,"low":50.434,"close":50.446,"volume":94.37000274658203},{"timestamp":1742425740000,"open":50.446,"high":50.447,"low":50.444,"close":50.446,"volume":52.650001525878906},{"timestamp":1742425800000,"open":50.446,"high":50.457,"low":50.445,"close":50.447,"volume":181.35000610351562},{"timestamp":1742425860000,"open":50.447,"high":50.451,"low":50.447,"close":50.451,"volume":58.5},{"timestamp":1742425920000,"open":50.449,"high":50.452,"low":50.449,"close":50.452,"volume":23.399999618530273},{"timestamp":1742425980000,"open":50.453,"high":50.477,"low":50.45,"close":50.45,"volume":70.19999694824219},{"timestamp":1742426040000,"open":50.478,"high":50.478,"low":50.45,"close":50.452,"volume":81.9000015258789},{"timestamp":1742426100000,"open":50.452,"high":50.474,"low":50.448,"close":50.449,"volume":187.1999969482422},{"timestamp":1742426160000,"open":50.473,"high":50.474,"low":50.449,"close":50.45,"volume":81.9000015258789},{"timestamp":1742426220000,"open":50.473,"high":50.475,"low":50.443,"close":50.453,"volume":87.75},{"timestamp":1742426280000,"open":50.476,"high":50.476,"low":50.438,"close":50.438,"volume":134.5500030517578},{"timestamp":1742426340000,"open":50.467,"high":50.472,"low":50.439,"close":50.45,"volume":81.9000015258789},{"timestamp":1742426400000,"open":50.472,"high":50.472,"low":50.449,"close":50.45,"volume":93.5999984741211},{"timestamp":1742426460000,"open":50.473,"high":50.475,"low":50.439,"close":50.441,"volume":122.8499984741211},{"timestamp":1742426520000,"open":50.441,"high":50.485,"low":50.431,"close":50.452,"volume":167.17999267578125},{"timestamp":1742426580000,"open":50.449,"high":50.486,"low":50.446,"close":50.45,"volume":138.7100067138672},{"timestamp":1742426640000,"open":50.449,"high":50.496,"low":50.449,"close":50.465,"volume":99.44999694824219},{"timestamp":1742426700000,"open":50.464,"high":50.491,"low":50.457,"close":50.461,"volume":232.17999267578125},{"timestamp":1742426760000,"open":50.452,"high":50.486,"low":50.446,"close":50.455,"volume":289.25},{"timestamp":1742426820000,"open":50.454,"high":50.485,"low":50.452,"close":50.455,"volume":138.7100067138672},{"timestamp":1742426880000,"open":50.452,"high":50.484,"low":50.452,"close":50.455,"volume":121.02999877929688},{"timestamp":1742426940000,"open":50.455,"high":50.485,"low":50.45,"close":50.459,"volume":210.61000061035156},{"timestamp":1742427000000,"open":50.46,"high":50.486,"low":50.446,"close":50.449,"volume":343.2200012207031},{"timestamp":1742427060000,"open":50.45,"high":50.462,"low":50.446,"close":50.45,"volume":267.1600036621094},{"timestamp":1742427120000,"open":50.45,"high":50.461,"low":50.444,"close":50.449,"volume":449.4200134277344},{"timestamp":1742427180000,"open":50.447,"high":50.463,"low":50.447,"close":50.452,"volume":187.1999969482422},{"timestamp":1742427240000,"open":50.451,"high":50.464,"low":50.449,"close":50.464,"volume":202.8000030517578},{"timestamp":1742427300000,"open":50.464,"high":50.464,"low":50.444,"close":50.444,"volume":191.11000061035156},{"timestamp":1742427360000,"open":50.454,"high":50.461,"low":50.448,"close":50.449,"volume":234.00999450683594},{"timestamp":1742427420000,"open":50.452,"high":50.454,"low":50.446,"close":50.454,"volume":89.69999694824219},{"timestamp":1742427480000,"open":50.451,"high":50.452,"low":50.441,"close":50.45,"volume":327.6000061035156},{"timestamp":1742427540000,"open":50.45,"high":50.458,"low":50.44,"close":50.454,"volume":528.469970703125},{"timestamp":1742427600000,"open":50.456,"high":50.458,"low":50.433,"close":50.437,"volume":378.30999755859375},{"timestamp":1742427660000,"open":50.436,"high":50.453,"low":50.435,"close":50.447,"volume":218.39999389648438},{"timestamp":1742427720000,"open":50.451,"high":50.453,"low":50.444,"close":50.451,"volume":124.80000305175781},{"timestamp":1742427780000,"open":50.452,"high":50.453,"low":50.446,"close":50.449,"volume":286.6499938964844},{"timestamp":1742427840000,"open":50.449,"high":50.45,"low":50.435,"close":50.44,"volume":210.60000610351562},{"timestamp":1742427900000,"open":50.441,"high":50.451,"low":50.441,"close":50.45,"volume":288.6499938964844},{"timestamp":1742427960000,"open":50.451,"high":50.456,"low":50.434,"close":50.441,"volume":293.1199951171875},{"timestamp":1742428020000,"open":50.441,"high":50.444,"low":50.437,"close":50.442,"volume":363.4800109863281},{"timestamp":1742428080000,"open":50.442,"high":50.451,"low":50.442,"close":50.443,"volume":501.7699890136719},{"timestamp":1742428140000,"open":50.443,"high":50.456,"low":50.443,"close":50.456,"volume":304.7900085449219},{"timestamp":1742428200000,"open":50.456,"high":50.459,"low":50.447,"close":50.452,"volume":293.489990234375},{"timestamp":1742428260000,"open":50.451,"high":50.475,"low":50.447,"close":50.45,"volume":403.989990234375},{"timestamp":1742428320000,"open":50.45,"high":50.459,"low":50.45,"close":50.451,"volume":241.8800048828125},{"timestamp":1742428380000,"open":50.456,"high":50.458,"low":50.445,"close":50.445,"volume":211.22000122070312},{"timestamp":1742428440000,"open":50.444,"high":50.458,"low":50.443,"close":50.448,"volume":228.27999877929688},{"timestamp":1742428500000,"open":50.449,"high":50.449,"low":50.437,"close":50.438,"volume":221.39999389648438},{"timestamp":1742428560000,"open":50.439,"high":50.439,"low":50.433,"close":50.437,"volume":190.32000732421875},{"timestamp":1742428620000,"open":50.437,"high":50.437,"low":50.434,"close":50.437,"volume":230.2899932861328},{"timestamp":1742428680000,"open":50.438,"high":50.441,"low":50.426,"close":50.431,"volume":478.6600036621094},{"timestamp":1742428740000,"open":50.443,"high":50.444,"low":50.42,"close":50.425,"volume":491.6199951171875}]