[{"timestamp":1742391000000,"open":50.635,"high":50.635,"low":50.315,"close":50.505,"volume":0.21209999918937683},{"timestamp":1742391120000,"open":50.365,"high":50.365,"low":50.235,"close":50.275,"volume":0.052799999713897705},{"timestamp":1742391180000,"open":50.385,"high":50.385,"low":50.275,"close":50.385,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":50.385,"high":50.685,"low":50.385,"close":50.685,"volume":0.09239999949932098},{"timestamp":1742391300000,"open":50.685,"high":50.705,"low":50.685,"close":50.685,"volume":0.11879999935626984},{"timestamp":1742391360000,"open":50.685,"high":50.735,"low":50.685,"close":50.735,"volume":0.06689999997615814},{"timestamp":1742391420000,"open":50.695,"high":50.725,"low":50.695,"close":50.725,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":50.735,"high":50.735,"low":50.695,"close":50.695,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":50.745,"high":50.765,"low":50.745,"close":50.765,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":50.765,"high":50.765,"low":50.735,"close":50.735,"volume":0.06599999964237213},{"timestamp":1742391660000,"open":50.725,"high":50.745,"low":50.725,"close":50.745,"volume":0.04050000011920929},{"timestamp":1742391720000,"open":50.745,"high":50.745,"low":50.695,"close":50.715,"volume":0.07500000298023224},{"timestamp":1742391780000,"open":50.715,"high":50.715,"low":50.715,"close":50.715,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":50.715,"high":50.715,"low":50.645,"close":50.665,"volume":0.10559999942779541},{"timestamp":1742391900000,"open":50.675,"high":50.715,"low":50.665,"close":50.715,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":50.715,"high":50.735,"low":50.695,"close":50.735,"volume":0.08910000324249268},{"timestamp":1742392020000,"open":50.745,"high":50.755,"low":50.745,"close":50.755,"volume":0.027300000190734863},{"timestamp":1742392080000,"open":50.795,"high":50.795,"low":50.715,"close":50.715,"volume":0.052799999713897705},{"timestamp":1742392140000,"open":50.715,"high":50.715,"low":50.715,"close":50.715,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":50.725,"high":50.745,"low":50.725,"close":50.745,"volume":0.06689999997615814},{"timestamp":1742392260000,"open":50.755,"high":50.755,"low":50.755,"close":50.755,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":50.755,"high":50.805,"low":50.755,"close":50.785,"volume":0.08009999990463257},{"timestamp":1742392380000,"open":50.795,"high":50.795,"low":50.785,"close":50.785,"volume":0.06599999964237213},{"timestamp":1742392440000,"open":50.785,"high":50.825,"low":50.785,"close":50.825,"volume":0.061799999326467514},{"timestamp":1742392500000,"open":50.805,"high":50.815,"low":50.695,"close":50.745,"volume":0.14100000262260437},{"timestamp":1742392560000,"open":50.785,"high":50.785,"low":50.695,"close":50.695,"volume":0.0494999997317791},{"timestamp":1742392620000,"open":50.695,"high":50.695,"low":50.695,"close":50.695,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":50.695,"high":50.695,"low":50.695,"close":50.695,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":50.695,"high":50.695,"low":50.625,"close":50.625,"volume":0.07919999957084656},{"timestamp":1742392860000,"open":50.645,"high":50.665,"low":50.645,"close":50.665,"volume":0.04050000011920929},{"timestamp":1742392920000,"open":50.665,"high":50.675,"low":50.665,"close":50.665,"volume":0.06599999964237213},{"timestamp":1742392980000,"open":50.665,"high":50.665,"low":50.595,"close":50.595,"volume":0.061799999326467514},{"timestamp":1742393040000,"open":50.595,"high":50.645,"low":50.595,"close":50.595,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":50.595,"high":50.635,"low":50.595,"close":50.625,"volume":0.06689999997615814},{"timestamp":1742393160000,"open":50.625,"high":50.625,"low":50.575,"close":50.575,"volume":0.06599999964237213},{"timestamp":1742393220000,"open":50.575,"high":50.605,"low":50.575,"close":50.585,"volume":0.052799999713897705},{"timestamp":1742393280000,"open":50.605,"high":50.625,"low":50.575,"close":50.575,"volume":0.06599999964237213},{"timestamp":1742393340000,"open":50.575,"high":50.655,"low":50.575,"close":50.645,"volume":0.09510000050067902},{"timestamp":1742393400000,"open":50.545,"high":50.615,"low":50.545,"close":50.615,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":50.635,"high":50.635,"low":50.635,"close":50.635,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":50.645,"high":50.645,"low":50.555,"close":50.555,"volume":0.08820000290870667},{"timestamp":1742393580000,"open":50.565,"high":50.565,"low":50.555,"close":50.555,"volume":0.06599999964237213},{"timestamp":1742393640000,"open":50.555,"high":50.635,"low":50.555,"close":50.625,"volume":0.08009999990463257},{"timestamp":1742393700000,"open":50.625,"high":50.625,"low":50.515,"close":50.515,"volume":0.07500000298023224},{"timestamp":1742393760000,"open":50.515,"high":50.515,"low":50.485,"close":50.485,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":50.485,"high":50.565,"low":50.485,"close":50.565,"volume":0.04050000011920929},{"timestamp":1742393880000,"open":50.565,"high":50.565,"low":50.565,"close":50.565,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":50.565,"high":50.675,"low":50.565,"close":50.675,"volume":0.17159999907016754},{"timestamp":1742394000000,"open":50.675,"high":50.685,"low":50.635,"close":50.635,"volume":0.12780000269412994},{"timestamp":1742394120000,"open":50.635,"high":50.635,"low":50.635,"close":50.635,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":50.635,"high":50.635,"low":50.635,"close":50.635,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":50.635,"high":50.665,"low":50.635,"close":50.635,"volume":0.06599999964237213},{"timestamp":1742394300000,"open":50.635,"high":50.665,"low":50.635,"close":50.635,"volume":0.04050000011920929},{"timestamp":1742394360000,"open":50.655,"high":50.695,"low":50.655,"close":50.675,"volume":0.06599999964237213},{"timestamp":1742394420000,"open":50.695,"high":50.705,"low":50.695,"close":50.705,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":50.705,"high":50.705,"low":50.515,"close":50.515,"volume":0.14579999446868896},{"timestamp":1742394540000,"open":50.515,"high":50.622,"low":50.515,"close":50.595,"volume":0.093299999833107},{"timestamp":1742394600000,"open":50.595,"high":50.595,"low":50.575,"close":50.585,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":50.585,"high":50.605,"low":50.585,"close":50.605,"volume":0.027300000190734863},{"timestamp":1742394720000,"open":50.635,"high":50.635,"low":50.605,"close":50.605,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":50.605,"high":50.605,"low":50.575,"close":50.575,"volume":0.061799999326467514},{"timestamp":1742394840000,"open":50.605,"high":50.605,"low":50.575,"close":50.575,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":50.605,"high":50.635,"low":50.575,"close":50.585,"volume":0.12060000002384186},{"timestamp":1742395020000,"open":50.605,"high":50.605,"low":50.565,"close":50.565,"volume":0.0494999997317791},{"timestamp":1742395080000,"open":50.585,"high":50.615,"low":50.565,"close":50.595,"volume":0.10740000009536743},{"timestamp":1742395140000,"open":50.595,"high":50.595,"low":50.565,"close":50.565,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":50.505,"high":50.505,"low":50.485,"close":50.485,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":50.455,"high":50.525,"low":50.455,"close":50.495,"volume":0.06780000030994415},{"timestamp":1742395500000,"open":50.495,"high":50.495,"low":50.495,"close":50.495,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":50.415,"high":50.415,"low":50.385,"close":50.385,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":50.385,"high":50.485,"low":50.385,"close":50.385,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":50.385,"high":50.385,"low":50.385,"close":50.385,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":50.385,"high":50.485,"low":50.385,"close":50.485,"volume":0.06689999997615814},{"timestamp":1742395800000,"open":50.485,"high":50.495,"low":50.485,"close":50.495,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":50.505,"high":50.505,"low":50.505,"close":50.505,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":50.505,"high":50.535,"low":50.485,"close":50.535,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":50.535,"high":50.555,"low":50.485,"close":50.555,"volume":0.12870000302791595},{"timestamp":1742396100000,"open":50.555,"high":50.555,"low":50.525,"close":50.525,"volume":0.03539999946951866},{"timestamp":1742396160000,"open":50.535,"high":50.535,"low":50.535,"close":50.535,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":50.535,"high":50.555,"low":50.535,"close":50.535,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":50.555,"high":50.555,"low":50.535,"close":50.535,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":50.535,"high":50.535,"low":50.525,"close":50.525,"volume":0.03539999946951866},{"timestamp":1742396400000,"open":50.505,"high":50.505,"low":50.435,"close":50.435,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":50.435,"high":50.435,"low":50.435,"close":50.435,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":50.445,"high":50.465,"low":50.435,"close":50.465,"volume":0.027300000190734863},{"timestamp":1742396580000,"open":50.465,"high":50.465,"low":50.465,"close":50.465,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":50.465,"high":50.495,"low":50.465,"close":50.495,"volume":0.08009999990463257},{"timestamp":1742396700000,"open":50.425,"high":50.465,"low":50.425,"close":50.425,"volume":0.093299999833107},{"timestamp":1742396820000,"open":50.425,"high":50.445,"low":50.425,"close":50.425,"volume":0.04050000011920929},{"timestamp":1742396880000,"open":50.415,"high":50.415,"low":50.375,"close":50.395,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":50.395,"high":50.415,"low":50.395,"close":50.415,"volume":0.06689999997615814},{"timestamp":1742397060000,"open":50.425,"high":50.425,"low":50.425,"close":50.425,"volume":0.053700000047683716},{"timestamp":1742397120000,"open":50.425,"high":50.435,"low":50.425,"close":50.425,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":50.435,"high":50.435,"low":50.435,"close":50.435,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":50.445,"high":50.465,"low":50.435,"close":50.435,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":50.435,"high":50.435,"low":50.435,"close":50.435,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":50.455,"high":50.455,"low":50.435,"close":50.455,"volume":0.06689999997615814},{"timestamp":1742397420000,"open":50.455,"high":50.455,"low":50.455,"close":50.455,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":50.435,"high":50.445,"low":50.435,"close":50.445,"volume":0.06599999964237213},{"timestamp":1742397540000,"open":50.445,"high":50.445,"low":50.445,"close":50.445,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":50.455,"high":50.475,"low":50.405,"close":50.405,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":50.435,"high":50.435,"low":50.435,"close":50.435,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":50.405,"high":50.405,"low":50.405,"close":50.405,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":50.425,"high":50.425,"low":50.395,"close":50.405,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":50.405,"high":50.405,"low":50.345,"close":50.405,"volume":0.07919999957084656},{"timestamp":1742397960000,"open":50.415,"high":50.415,"low":50.345,"close":50.365,"volume":0.08009999990463257},{"timestamp":1742398020000,"open":50.395,"high":50.415,"low":50.395,"close":50.415,"volume":0.027300000190734863},{"timestamp":1742398080000,"open":50.365,"high":50.415,"low":50.365,"close":50.395,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":50.395,"high":50.445,"low":50.395,"close":50.445,"volume":0.06689999997615814},{"timestamp":1742398260000,"open":50.415,"high":50.415,"low":50.415,"close":50.415,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":50.445,"high":50.455,"low":50.435,"close":50.445,"volume":0.06870000064373016},{"timestamp":1742398380000,"open":50.445,"high":50.505,"low":50.445,"close":50.505,"volume":0.12150000035762787},{"timestamp":1742398440000,"open":50.505,"high":50.505,"low":50.485,"close":50.485,"volume":0.06599999964237213},{"timestamp":1742398500000,"open":50.465,"high":50.465,"low":50.465,"close":50.465,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":50.485,"high":50.495,"low":50.485,"close":50.495,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":50.505,"high":50.515,"low":50.505,"close":50.515,"volume":0.06689999997615814},{"timestamp":1742398680000,"open":50.515,"high":50.545,"low":50.515,"close":50.545,"volume":0.06689999997615814},{"timestamp":1742398740000,"open":50.525,"high":50.535,"low":50.525,"close":50.535,"volume":0.014100000262260437},{"timestamp":1742398800000,"open":50.525,"high":50.535,"low":50.525,"close":50.525,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":50.535,"high":50.535,"low":50.515,"close":50.515,"volume":0.04050000011920929},{"timestamp":1742398920000,"open":50.525,"high":50.525,"low":50.525,"close":50.525,"volume":0.027300000190734863},{"timestamp":1742398980000,"open":50.555,"high":50.555,"low":50.545,"close":50.545,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":50.525,"high":50.525,"low":50.525,"close":50.525,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":50.525,"high":50.585,"low":50.525,"close":50.585,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":50.575,"high":50.575,"low":50.555,"close":50.555,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":50.555,"high":50.575,"low":50.555,"close":50.575,"volume":0.053700000047683716},{"timestamp":1742399280000,"open":50.575,"high":50.585,"low":50.575,"close":50.585,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":50.575,"high":50.595,"low":50.575,"close":50.595,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":50.595,"high":50.595,"low":50.595,"close":50.595,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":50.595,"high":50.615,"low":50.575,"close":50.615,"volume":0.10559999942779541},{"timestamp":1742399580000,"open":50.615,"high":50.615,"low":50.615,"close":50.615,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":50.645,"high":50.645,"low":50.605,"close":50.605,"volume":0.12870000302791595},{"timestamp":1742399700000,"open":50.585,"high":50.585,"low":50.575,"close":50.575,"volume":0.10559999942779541},{"timestamp":1742399760000,"open":50.575,"high":50.575,"low":50.575,"close":50.575,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":50.585,"high":50.605,"low":50.585,"close":50.595,"volume":0.028200000524520874},{"timestamp":1742399880000,"open":50.585,"high":50.585,"low":50.575,"close":50.575,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":50.585,"high":50.585,"low":50.585,"close":50.585,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":50.585,"high":50.625,"low":50.585,"close":50.625,"volume":0.06599999964237213},{"timestamp":1742400060000,"open":50.625,"high":50.625,"low":50.595,"close":50.605,"volume":0.06599999964237213},{"timestamp":1742400240000,"open":50.595,"high":50.595,"low":50.595,"close":50.595,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":50.605,"high":50.605,"low":50.595,"close":50.595,"volume":0.014100000262260437},{"timestamp":1742400360000,"open":50.605,"high":50.615,"low":50.595,"close":50.615,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":50.615,"high":50.615,"low":50.615,"close":50.615,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":50.595,"high":50.595,"low":50.585,"close":50.585,"volume":0.06599999964237213},{"timestamp":1742400540000,"open":50.585,"high":50.585,"low":50.585,"close":50.585,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":50.595,"high":50.615,"low":50.595,"close":50.615,"volume":0.05460000038146973},{"timestamp":1742400660000,"open":50.605,"high":50.605,"low":50.605,"close":50.605,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":50.595,"high":50.595,"low":50.575,"close":50.575,"volume":0.09239999949932098},{"timestamp":1742400780000,"open":50.575,"high":50.575,"low":50.575,"close":50.575,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":50.575,"high":50.575,"low":50.565,"close":50.565,"volume":0.093299999833107},{"timestamp":1742400900000,"open":50.565,"high":50.565,"low":50.565,"close":50.565,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":50.565,"high":50.565,"low":50.565,"close":50.565,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":50.565,"high":50.585,"low":50.565,"close":50.565,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":50.575,"high":50.575,"low":50.575,"close":50.575,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":50.575,"high":50.575,"low":50.565,"close":50.565,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":50.585,"high":50.585,"low":50.585,"close":50.585,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":50.585,"high":50.595,"low":50.585,"close":50.585,"volume":0.052799999713897705},{"timestamp":1742401500000,"open":50.605,"high":50.605,"low":50.585,"close":50.585,"volume":0.06689999997615814},{"timestamp":1742401560000,"open":50.595,"high":50.595,"low":50.595,"close":50.595,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":50.595,"high":50.635,"low":50.595,"close":50.625,"volume":0.13289999961853027},{"timestamp":1742401800000,"open":50.635,"high":50.635,"low":50.635,"close":50.635,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":50.635,"high":50.655,"low":50.635,"close":50.655,"volume":0.04859999939799309},{"timestamp":1742401980000,"open":50.655,"high":50.675,"low":50.655,"close":50.675,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":50.685,"high":50.695,"low":50.685,"close":50.695,"volume":0.014100000262260437},{"timestamp":1742402100000,"open":50.705,"high":50.705,"low":50.705,"close":50.705,"volume":0.06689999997615814},{"timestamp":1742402160000,"open":50.695,"high":50.695,"low":50.675,"close":50.675,"volume":0.07500000298023224},{"timestamp":1742402280000,"open":50.675,"high":50.675,"low":50.675,"close":50.675,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":50.685,"high":50.685,"low":50.685,"close":50.685,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":50.675,"high":50.685,"low":50.675,"close":50.675,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":50.685,"high":50.685,"low":50.685,"close":50.685,"volume":0.0008999999845400453},{"timestamp":1742402580000,"open":50.675,"high":50.685,"low":50.675,"close":50.685,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":50.675,"high":50.675,"low":50.675,"close":50.675,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":50.685,"high":50.685,"low":50.685,"close":50.685,"volume":0.0008999999845400453},{"timestamp":1742402760000,"open":50.685,"high":50.695,"low":50.685,"close":50.695,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":50.695,"high":50.705,"low":50.685,"close":50.705,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":50.685,"high":50.695,"low":50.685,"close":50.695,"volume":0.093299999833107},{"timestamp":1742402940000,"open":50.695,"high":50.695,"low":50.685,"close":50.685,"volume":0.022199999541044235},{"timestamp":1742403000000,"open":50.695,"high":50.715,"low":50.695,"close":50.715,"volume":0.05460000038146973},{"timestamp":1742403240000,"open":50.715,"high":50.725,"low":50.715,"close":50.715,"volume":0.04050000011920929},{"timestamp":1742403300000,"open":50.725,"high":50.725,"low":50.715,"close":50.715,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":50.705,"high":50.725,"low":50.705,"close":50.705,"volume":0.07500000298023224},{"timestamp":1742403420000,"open":50.705,"high":50.705,"low":50.705,"close":50.705,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":50.705,"high":50.705,"low":50.685,"close":50.685,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":50.705,"high":50.705,"low":50.705,"close":50.705,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":50.715,"high":50.715,"low":50.685,"close":50.695,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":50.695,"high":50.695,"low":50.685,"close":50.685,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":50.685,"high":50.685,"low":50.685,"close":50.685,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":50.705,"high":50.705,"low":50.705,"close":50.705,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":50.715,"high":50.725,"low":50.705,"close":50.715,"volume":0.07680000364780426},{"timestamp":1742403960000,"open":50.685,"high":50.705,"low":50.685,"close":50.705,"volume":0.04050000011920929},{"timestamp":1742404020000,"open":50.705,"high":50.705,"low":50.705,"close":50.705,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":50.705,"high":50.705,"low":50.695,"close":50.695,"volume":0.061799999326467514},{"timestamp":1742404140000,"open":50.685,"high":50.685,"low":50.655,"close":50.675,"volume":0.09239999949932098},{"timestamp":1742404200000,"open":50.665,"high":50.685,"low":50.665,"close":50.685,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":50.685,"high":50.685,"low":50.685,"close":50.685,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":50.685,"high":50.685,"low":50.675,"close":50.685,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":50.685,"high":50.705,"low":50.685,"close":50.705,"volume":0.04050000011920929},{"timestamp":1742404440000,"open":50.705,"high":50.715,"low":50.685,"close":50.705,"volume":0.16830000281333923},{"timestamp":1742404500000,"open":50.725,"high":50.735,"low":50.725,"close":50.735,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":50.735,"high":50.735,"low":50.705,"close":50.705,"volume":0.08820000290870667},{"timestamp":1742404620000,"open":50.715,"high":50.715,"low":50.705,"close":50.715,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":50.715,"high":50.715,"low":50.715,"close":50.715,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":50.715,"high":50.725,"low":50.715,"close":50.725,"volume":0.04050000011920929},{"timestamp":1742404800000,"open":50.725,"high":50.725,"low":50.725,"close":50.725,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":50.705,"high":50.715,"low":50.705,"close":50.715,"volume":0.04050000011920929},{"timestamp":1742404920000,"open":50.725,"high":50.725,"low":50.725,"close":50.725,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":50.715,"high":50.715,"low":50.715,"close":50.715,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":50.715,"high":50.715,"low":50.715,"close":50.715,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":50.705,"high":50.715,"low":50.685,"close":50.685,"volume":0.06689999997615814},{"timestamp":1742405220000,"open":50.685,"high":50.685,"low":50.685,"close":50.685,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":50.685,"high":50.695,"low":50.675,"close":50.675,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":50.685,"high":50.685,"low":50.685,"close":50.685,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":50.685,"high":50.685,"low":50.675,"close":50.675,"volume":0.03539999946951866},{"timestamp":1742405580000,"open":50.695,"high":50.695,"low":50.675,"close":50.675,"volume":0.027300000190734863},{"timestamp":1742405640000,"open":50.685,"high":50.685,"low":50.685,"close":50.685,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":50.705,"high":50.705,"low":50.705,"close":50.705,"volume":0.027300000190734863},{"timestamp":1742405760000,"open":50.685,"high":50.715,"low":50.685,"close":50.715,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":50.715,"high":50.725,"low":50.715,"close":50.725,"volume":0.04050000011920929},{"timestamp":1742405940000,"open":50.735,"high":50.745,"low":50.725,"close":50.745,"volume":0.10559999942779541},{"timestamp":1742406000000,"open":50.745,"high":50.765,"low":50.745,"close":50.755,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":50.755,"high":50.785,"low":50.755,"close":50.775,"volume":0.10559999942779541},{"timestamp":1742406120000,"open":50.765,"high":50.775,"low":50.765,"close":50.765,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":50.755,"high":50.755,"low":50.755,"close":50.755,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":50.745,"high":50.745,"low":50.715,"close":50.745,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":50.737,"high":50.745,"low":50.655,"close":50.735,"volume":0.1551000028848648},{"timestamp":1742406360000,"open":50.735,"high":50.735,"low":50.705,"close":50.715,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":50.725,"high":50.725,"low":50.705,"close":50.705,"volume":0.027300000190734863},{"timestamp":1742406480000,"open":50.715,"high":50.715,"low":50.705,"close":50.705,"volume":0.09239999949932098},{"timestamp":1742406540000,"open":50.705,"high":50.705,"low":50.705,"close":50.705,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":50.715,"high":50.715,"low":50.705,"close":50.705,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":50.715,"high":50.715,"low":50.715,"close":50.715,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":50.705,"high":50.705,"low":50.685,"close":50.685,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":50.685,"high":50.705,"low":50.675,"close":50.705,"volume":0.14100000262260437},{"timestamp":1742406840000,"open":50.685,"high":50.715,"low":50.685,"close":50.705,"volume":0.053700000047683716},{"timestamp":1742406960000,"open":50.715,"high":50.725,"low":50.715,"close":50.715,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":50.685,"high":50.735,"low":50.685,"close":50.735,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":50.735,"high":50.735,"low":50.695,"close":50.695,"volume":0.07500000298023224},{"timestamp":1742407200000,"open":50.675,"high":50.725,"low":50.365,"close":50.725,"volume":0.45809999108314514},{"timestamp":1742407260000,"open":50.725,"high":50.725,"low":50.725,"close":50.725,"volume":0.11879999935626984},{"timestamp":1742407320000,"open":50.725,"high":50.745,"low":50.725,"close":50.745,"volume":0.027300000190734863},{"timestamp":1742407380000,"open":50.765,"high":50.795,"low":50.725,"close":50.785,"volume":0.10830000042915344},{"timestamp":1742407440000,"open":50.785,"high":50.785,"low":50.775,"close":50.785,"volume":0.07919999957084656},{"timestamp":1742407500000,"open":50.785,"high":50.785,"low":50.705,"close":50.715,"volume":0.13860000669956207},{"timestamp":1742407560000,"open":50.725,"high":50.735,"low":50.725,"close":50.735,"volume":0.014100000262260437},{"timestamp":1742407620000,"open":50.745,"high":50.775,"low":50.745,"close":50.775,"volume":0.08100000023841858},{"timestamp":1742407680000,"open":50.775,"high":50.805,"low":50.775,"close":50.795,"volume":0.10140000283718109},{"timestamp":1742407740000,"open":50.795,"high":50.835,"low":50.795,"close":50.825,"volume":0.07500000298023224},{"timestamp":1742407800000,"open":50.825,"high":50.885,"low":50.815,"close":50.885,"volume":0.093299999833107},{"timestamp":1742407860000,"open":50.895,"high":50.905,"low":50.885,"close":50.885,"volume":0.07259999960660934},{"timestamp":1742407920000,"open":50.885,"high":50.885,"low":50.885,"close":50.885,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":50.865,"high":50.865,"low":50.865,"close":50.865,"volume":0.03959999978542328},{"timestamp":1742408040000,"open":50.855,"high":50.855,"low":50.835,"close":50.845,"volume":0.10649999976158142},{"timestamp":1742408100000,"open":50.865,"high":50.865,"low":50.855,"close":50.865,"volume":0.11129999905824661},{"timestamp":1742408160000,"open":50.875,"high":50.905,"low":50.865,"close":50.905,"volume":0.10499999672174454},{"timestamp":1742408220000,"open":50.905,"high":50.905,"low":50.865,"close":50.865,"volume":0.07169999927282333},{"timestamp":1742408280000,"open":50.875,"high":50.875,"low":50.875,"close":50.875,"volume":0.014100000262260437},{"timestamp":1742408340000,"open":50.895,"high":50.895,"low":50.885,"close":50.895,"volume":0.053700000047683716},{"timestamp":1742408400000,"open":50.895,"high":50.895,"low":50.785,"close":50.785,"volume":0.09300000220537186},{"timestamp":1742408460000,"open":50.765,"high":50.832,"low":50.765,"close":50.832,"volume":0.05460000038146973},{"timestamp":1742408520000,"open":50.835,"high":50.855,"low":50.765,"close":50.855,"volume":0.093299999833107},{"timestamp":1742408580000,"open":50.845,"high":50.895,"low":50.845,"close":50.895,"volume":0.014999999664723873},{"timestamp":1742408640000,"open":50.885,"high":50.895,"low":50.885,"close":50.895,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":50.895,"high":50.905,"low":50.895,"close":50.905,"volume":0.027300000190734863},{"timestamp":1742408760000,"open":50.855,"high":50.855,"low":50.815,"close":50.815,"volume":0.052799999713897705},{"timestamp":1742408820000,"open":50.815,"high":50.895,"low":50.815,"close":50.875,"volume":0.09510000050067902},{"timestamp":1742408880000,"open":50.875,"high":50.875,"low":50.835,"close":50.835,"volume":0.061799999326467514},{"timestamp":1742408940000,"open":50.845,"high":50.865,"low":50.845,"close":50.865,"volume":0.05640000104904175},{"timestamp":1742409000000,"open":50.885,"high":50.885,"low":50.885,"close":50.885,"volume":0.04050000011920929},{"timestamp":1742409060000,"open":50.885,"high":50.915,"low":50.885,"close":50.915,"volume":0.053700000047683716},{"timestamp":1742409120000,"open":50.925,"high":50.925,"low":50.915,"close":50.925,"volume":0.08910000324249268},{"timestamp":1742409180000,"open":50.925,"high":50.925,"low":50.835,"close":50.835,"volume":0.14190000295639038},{"timestamp":1742409240000,"open":50.845,"high":50.895,"low":50.795,"close":50.875,"volume":0.10830000042915344},{"timestamp":1742409300000,"open":50.895,"high":50.905,"low":50.875,"close":50.905,"volume":0.05460000038146973},{"timestamp":1742409360000,"open":50.905,"high":50.915,"low":50.875,"close":50.915,"volume":0.09269999712705612},{"timestamp":1742409420000,"open":50.925,"high":50.925,"low":50.925,"close":50.925,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":50.915,"high":50.915,"low":50.895,"close":50.895,"volume":0.03959999978542328},{"timestamp":1742409540000,"open":50.915,"high":50.915,"low":50.895,"close":50.915,"volume":0.024000000208616257},{"timestamp":1742409660000,"open":50.915,"high":50.935,"low":50.915,"close":50.935,"volume":0.09600000083446503},{"timestamp":1742409720000,"open":50.935,"high":50.995,"low":50.935,"close":50.975,"volume":0.09510000050067902},{"timestamp":1742409780000,"open":50.995,"high":51.015,"low":50.975,"close":51.015,"volume":0.12330000102519989},{"timestamp":1742409840000,"open":51.015,"high":51.065,"low":51.015,"close":51.055,"volume":0.12150000035762787},{"timestamp":1742409900000,"open":51.055,"high":51.055,"low":51.015,"close":51.015,"volume":0.08910000324249268},{"timestamp":1742409960000,"open":51.015,"high":51.025,"low":51.015,"close":51.025,"volume":0.027300000190734863},{"timestamp":1742410020000,"open":51.025,"high":51.025,"low":51.015,"close":51.015,"volume":0.04859999939799309},{"timestamp":1742410080000,"open":51.015,"high":51.025,"low":51.015,"close":51.015,"volume":0.04050000011920929},{"timestamp":1742410140000,"open":51.035,"high":51.035,"low":51.015,"close":51.015,"volume":0.053700000047683716},{"timestamp":1742410200000,"open":51.015,"high":51.015,"low":50.955,"close":50.955,"volume":0.07500000298023224},{"timestamp":1742410260000,"open":50.955,"high":50.955,"low":50.955,"close":50.955,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":50.965,"high":51.005,"low":50.965,"close":50.995,"volume":0.10499999672174454},{"timestamp":1742410380000,"open":50.975,"high":51.045,"low":50.975,"close":51.005,"volume":0.18240000307559967},{"timestamp":1742410440000,"open":51.005,"high":51.005,"low":50.955,"close":50.955,"volume":0.061799999326467514},{"timestamp":1742410500000,"open":50.985,"high":51.005,"low":50.905,"close":50.965,"volume":0.15600000321865082},{"timestamp":1742410560000,"open":50.995,"high":51.015,"low":50.945,"close":50.945,"volume":0.07919999957084656},{"timestamp":1742410620000,"open":50.945,"high":51.015,"low":50.945,"close":51.015,"volume":0.11969999969005585},{"timestamp":1742410680000,"open":51.015,"high":51.015,"low":50.985,"close":50.995,"volume":0.04050000011920929},{"timestamp":1742410740000,"open":51.005,"high":51.025,"low":51.005,"close":51.005,"volume":0.03629999980330467},{"timestamp":1742410800000,"open":51.005,"high":51.005,"low":50.975,"close":50.985,"volume":0.1551000028848648},{"timestamp":1742410860000,"open":50.985,"high":51.025,"low":50.985,"close":51.015,"volume":0.053700000047683716},{"timestamp":1742410920000,"open":51.005,"high":51.015,"low":51.005,"close":51.005,"volume":0.04050000011920929},{"timestamp":1742410980000,"open":51.005,"high":51.025,"low":51.005,"close":51.025,"volume":0.053700000047683716},{"timestamp":1742411040000,"open":51.055,"high":51.055,"low":51.045,"close":51.045,"volume":0.052799999713897705},{"timestamp":1742411100000,"open":51.045,"high":51.075,"low":51.045,"close":51.055,"volume":0.1988999992609024},{"timestamp":1742411160000,"open":51.055,"high":51.085,"low":51.035,"close":51.045,"volume":0.11460000276565552},{"timestamp":1742411220000,"open":51.045,"high":51.075,"low":51.045,"close":51.055,"volume":0.08009999990463257},{"timestamp":1742411280000,"open":51.065,"high":51.065,"low":51.065,"close":51.065,"volume":0.026399999856948853},{"timestamp":1742411340000,"open":51.065,"high":51.075,"low":51.055,"close":51.075,"volume":0.053700000047683716},{"timestamp":1742411400000,"open":51.085,"high":51.115,"low":51.085,"close":51.115,"volume":0.04320000112056732},{"timestamp":1742411460000,"open":51.125,"high":51.135,"low":51.105,"close":51.105,"volume":0.12449999898672104},{"timestamp":1742411520000,"open":51.105,"high":51.125,"low":51.105,"close":51.125,"volume":0.07919999957084656},{"timestamp":1742411580000,"open":51.135,"high":51.155,"low":51.115,"close":51.135,"volume":0.08100000023841858},{"timestamp":1742411640000,"open":51.135,"high":51.145,"low":51.105,"close":51.105,"volume":0.07919999957084656},{"timestamp":1742411700000,"open":51.105,"high":51.105,"low":51.105,"close":51.105,"volume":0.052799999713897705},{"timestamp":1742411760000,"open":51.105,"high":51.125,"low":51.105,"close":51.115,"volume":0.09239999949932098},{"timestamp":1742411820000,"open":51.115,"high":51.135,"low":51.115,"close":51.135,"volume":0.06780000030994415},{"timestamp":1742411880000,"open":51.145,"high":51.155,"low":51.115,"close":51.125,"volume":0.12540000677108765},{"timestamp":1742411940000,"open":51.125,"high":51.125,"low":51.095,"close":51.095,"volume":0.08910000324249268},{"timestamp":1742412000000,"open":51.105,"high":51.105,"low":51.075,"close":51.075,"volume":0.04050000011920929},{"timestamp":1742412060000,"open":51.075,"high":51.075,"low":51.045,"close":51.065,"volume":0.10320000350475311},{"timestamp":1742412120000,"open":51.075,"high":51.075,"low":51.025,"close":51.035,"volume":0.12870000302791595},{"timestamp":1742412180000,"open":51.035,"high":51.045,"low":51.025,"close":51.045,"volume":0.053700000047683716},{"timestamp":1742412240000,"open":51.065,"high":51.075,"low":51.065,"close":51.075,"volume":0.027300000190734863},{"timestamp":1742412300000,"open":51.035,"high":51.035,"low":51.025,"close":51.035,"volume":0.11879999935626984},{"timestamp":1742412360000,"open":51.025,"high":51.025,"low":51.025,"close":51.025,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":51.025,"high":51.025,"low":50.945,"close":50.965,"volume":0.13050000369548798},{"timestamp":1742412480000,"open":50.985,"high":50.995,"low":50.905,"close":50.905,"volume":0.1428000032901764},{"timestamp":1742412540000,"open":50.905,"high":50.955,"low":50.805,"close":50.955,"volume":0.08190000057220459},{"timestamp":1742412600000,"open":50.955,"high":50.995,"low":50.955,"close":50.995,"volume":0.05460000038146973},{"timestamp":1742412660000,"open":50.995,"high":50.995,"low":50.965,"close":50.985,"volume":0.16830000281333923},{"timestamp":1742412720000,"open":50.985,"high":51.005,"low":50.985,"close":51.005,"volume":0.053700000047683716},{"timestamp":1742412780000,"open":51.005,"high":51.015,"low":51.005,"close":51.015,"volume":0.014100000262260437},{"timestamp":1742412840000,"open":51.025,"high":51.035,"low":51.015,"close":51.025,"volume":0.12960000336170197},{"timestamp":1742412900000,"open":51.035,"high":51.035,"low":50.885,"close":50.945,"volume":0.16019999980926514},{"timestamp":1742412960000,"open":50.945,"high":50.945,"low":50.875,"close":50.895,"volume":0.1518000066280365},{"timestamp":1742413020000,"open":50.905,"high":50.915,"low":50.775,"close":50.865,"volume":0.12630000710487366},{"timestamp":1742413080000,"open":50.865,"high":50.885,"low":50.855,"close":50.865,"volume":0.1551000028848648},{"timestamp":1742413140000,"open":50.865,"high":50.865,"low":50.805,"close":50.805,"volume":0.12359999865293503},{"timestamp":1742413200000,"open":50.805,"high":50.835,"low":50.795,"close":50.825,"volume":0.13439999520778656},{"timestamp":1742413260000,"open":50.845,"high":50.875,"low":50.845,"close":50.875,"volume":0.11190000176429749},{"timestamp":1742413320000,"open":50.885,"high":50.885,"low":50.855,"close":50.865,"volume":0.16500000655651093},{"timestamp":1742413380000,"open":50.865,"high":50.925,"low":50.865,"close":50.905,"volume":0.26820001006126404},{"timestamp":1742413440000,"open":50.905,"high":50.925,"low":50.895,"close":50.925,"volume":0.10740000009536743},{"timestamp":1742413500000,"open":50.925,"high":50.965,"low":50.925,"close":50.965,"volume":0.093299999833107},{"timestamp":1742413560000,"open":50.965,"high":50.975,"low":50.905,"close":50.905,"volume":0.17820000648498535},{"timestamp":1742413620000,"open":50.905,"high":50.905,"low":50.835,"close":50.835,"volume":0.1632000058889389},{"timestamp":1742413680000,"open":50.815,"high":50.895,"low":50.725,"close":50.895,"volume":0.225600004196167},{"timestamp":1742413740000,"open":50.895,"high":50.895,"low":50.855,"close":50.855,"volume":0.17159999907016754},{"timestamp":1742413800000,"open":50.855,"high":50.855,"low":50.685,"close":50.805,"volume":0.24269999563694},{"timestamp":1742413860000,"open":50.805,"high":50.805,"low":50.765,"close":50.785,"volume":0.14190000295639038},{"timestamp":1742413920000,"open":50.795,"high":50.825,"low":50.795,"close":50.795,"volume":0.1469999998807907},{"timestamp":1742413980000,"open":50.795,"high":50.805,"low":50.795,"close":50.805,"volume":0.028200000524520874},{"timestamp":1742414040000,"open":50.815,"high":50.885,"low":50.795,"close":50.845,"volume":0.27300000190734863},{"timestamp":1742414100000,"open":50.795,"high":50.865,"low":50.795,"close":50.865,"volume":0.3098999857902527},{"timestamp":1742414160000,"open":50.865,"high":50.865,"low":50.695,"close":50.835,"volume":0.3068999946117401},{"timestamp":1742414220000,"open":50.865,"high":50.875,"low":50.865,"close":50.875,"volume":0.09239999949932098},{"timestamp":1742414280000,"open":50.875,"high":50.895,"low":50.735,"close":50.885,"volume":0.22290000319480896},{"timestamp":1742414340000,"open":50.885,"high":50.885,"low":50.825,"close":50.825,"volume":0.35850000381469727}]