[{"timestamp":1742391000000,"open":50.364,"high":50.534,"low":50.364,"close":50.534,"volume":0.053700000047683716},{"timestamp":1742391060000,"open":50.534,"high":50.534,"low":50.534,"close":50.534,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":50.534,"high":50.534,"low":50.534,"close":50.534,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":50.534,"high":50.534,"low":50.534,"close":50.534,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":50.534,"high":50.534,"low":50.494,"close":50.494,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":50.494,"high":50.494,"low":50.494,"close":50.494,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":50.544,"high":50.584,"low":50.544,"close":50.554,"volume":0.027300000190734863},{"timestamp":1742391720000,"open":50.552,"high":50.552,"low":50.374,"close":50.374,"volume":0.03539999946951866},{"timestamp":1742391780000,"open":50.374,"high":50.374,"low":50.374,"close":50.374,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":50.364,"high":50.364,"low":50.364,"close":50.364,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":50.454,"high":50.454,"low":50.364,"close":50.364,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":50.484,"high":50.484,"low":50.484,"close":50.484,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":50.524,"high":50.524,"low":50.484,"close":50.504,"volume":0.093299999833107},{"timestamp":1742392080000,"open":50.514,"high":50.554,"low":50.514,"close":50.554,"volume":0.01679999940097332},{"timestamp":1742392140000,"open":50.544,"high":50.544,"low":50.514,"close":50.514,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":50.554,"high":50.564,"low":50.514,"close":50.514,"volume":0.04050000011920929},{"timestamp":1742392320000,"open":50.504,"high":50.504,"low":50.394,"close":50.394,"volume":0.10559999942779541},{"timestamp":1742392380000,"open":50.394,"high":50.474,"low":50.394,"close":50.474,"volume":0.13199999928474426},{"timestamp":1742392440000,"open":50.474,"high":50.474,"low":50.474,"close":50.474,"volume":0.2903999984264374},{"timestamp":1742392500000,"open":50.474,"high":50.474,"low":50.474,"close":50.474,"volume":0.052799999713897705},{"timestamp":1742392560000,"open":50.524,"high":50.524,"low":50.524,"close":50.524,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":50.524,"high":50.524,"low":50.394,"close":50.394,"volume":0.07919999957084656},{"timestamp":1742392740000,"open":50.394,"high":50.394,"low":50.394,"close":50.394,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":50.394,"high":50.394,"low":50.394,"close":50.394,"volume":0.09239999949932098},{"timestamp":1742392860000,"open":50.394,"high":50.394,"low":50.394,"close":50.394,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":50.394,"high":50.514,"low":50.394,"close":50.394,"volume":0.0414000004529953},{"timestamp":1742392980000,"open":50.394,"high":50.394,"low":50.394,"close":50.394,"volume":0.09239999949932098},{"timestamp":1742393040000,"open":50.394,"high":50.394,"low":50.394,"close":50.394,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":50.394,"high":50.454,"low":50.394,"close":50.454,"volume":0.014100000262260437},{"timestamp":1742393160000,"open":50.464,"high":50.514,"low":50.464,"close":50.494,"volume":0.052799999713897705},{"timestamp":1742393220000,"open":50.554,"high":50.554,"low":50.554,"close":50.554,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":50.574,"high":50.634,"low":50.574,"close":50.624,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":50.564,"high":50.604,"low":50.564,"close":50.584,"volume":0.07919999957084656},{"timestamp":1742393520000,"open":50.594,"high":50.594,"low":50.594,"close":50.594,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":50.604,"high":50.604,"low":50.604,"close":50.604,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":50.624,"high":50.664,"low":50.624,"close":50.664,"volume":0.014999999664723873},{"timestamp":1742393700000,"open":50.684,"high":50.704,"low":50.684,"close":50.704,"volume":0.06689999997615814},{"timestamp":1742393760000,"open":50.714,"high":50.754,"low":50.714,"close":50.734,"volume":0.052799999713897705},{"timestamp":1742393820000,"open":50.734,"high":50.764,"low":50.734,"close":50.764,"volume":0.014100000262260437},{"timestamp":1742393880000,"open":50.764,"high":50.764,"low":50.764,"close":50.764,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":50.764,"high":50.764,"low":50.764,"close":50.764,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":50.754,"high":50.754,"low":50.754,"close":50.754,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":50.754,"high":50.754,"low":50.744,"close":50.744,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":50.744,"high":50.754,"low":50.744,"close":50.754,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":50.774,"high":50.804,"low":50.774,"close":50.804,"volume":0.027300000190734863},{"timestamp":1742394960000,"open":50.794,"high":50.794,"low":50.794,"close":50.794,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":50.754,"high":50.754,"low":50.754,"close":50.754,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":50.754,"high":50.754,"low":50.664,"close":50.664,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":50.734,"high":50.734,"low":50.664,"close":50.724,"volume":0.1023000031709671},{"timestamp":1742395500000,"open":50.724,"high":50.724,"low":50.724,"close":50.724,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":50.724,"high":50.724,"low":50.664,"close":50.664,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":50.664,"high":50.724,"low":50.664,"close":50.664,"volume":0.027300000190734863},{"timestamp":1742395680000,"open":50.664,"high":50.774,"low":50.664,"close":50.774,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":50.774,"high":50.774,"low":50.774,"close":50.774,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":50.774,"high":50.774,"low":50.704,"close":50.704,"volume":0.04439999908208847},{"timestamp":1742395980000,"open":50.744,"high":50.754,"low":50.744,"close":50.744,"volume":0.027300000190734863},{"timestamp":1742396040000,"open":50.744,"high":50.744,"low":50.724,"close":50.724,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":50.704,"high":50.704,"low":50.664,"close":50.704,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":50.724,"high":50.734,"low":50.704,"close":50.734,"volume":0.04230000078678131},{"timestamp":1742396400000,"open":50.744,"high":50.744,"low":50.744,"close":50.744,"volume":0.0008999999845400453},{"timestamp":1742396460000,"open":50.754,"high":50.754,"low":50.754,"close":50.754,"volume":0.014100000262260437},{"timestamp":1742396520000,"open":50.754,"high":50.764,"low":50.754,"close":50.764,"volume":0.1451999992132187},{"timestamp":1742396580000,"open":50.764,"high":50.764,"low":50.764,"close":50.764,"volume":0.18479999899864197},{"timestamp":1742396640000,"open":50.764,"high":50.764,"low":50.764,"close":50.764,"volume":0.22439999878406525},{"timestamp":1742396700000,"open":50.764,"high":50.764,"low":50.764,"close":50.764,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":50.764,"high":50.764,"low":50.764,"close":50.764,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":50.774,"high":50.794,"low":50.744,"close":50.744,"volume":0.024000000208616257},{"timestamp":1742396940000,"open":50.744,"high":50.794,"low":50.744,"close":50.784,"volume":0.04050000011920929},{"timestamp":1742397000000,"open":50.804,"high":50.804,"low":50.804,"close":50.804,"volume":0.0008999999845400453},{"timestamp":1742397060000,"open":50.704,"high":50.704,"low":50.704,"close":50.704,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":50.827,"high":50.834,"low":50.804,"close":50.804,"volume":0.053700000047683716},{"timestamp":1742397240000,"open":50.814,"high":50.854,"low":50.814,"close":50.854,"volume":0.04050000011920929},{"timestamp":1742397300000,"open":50.864,"high":50.864,"low":50.864,"close":50.864,"volume":0.0008999999845400453},{"timestamp":1742397360000,"open":50.864,"high":50.864,"low":50.864,"close":50.864,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":50.854,"high":50.854,"low":50.854,"close":50.854,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":50.814,"high":50.814,"low":50.804,"close":50.804,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":50.824,"high":50.824,"low":50.824,"close":50.824,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":50.834,"high":50.844,"low":50.834,"close":50.844,"volume":0.014100000262260437},{"timestamp":1742397720000,"open":50.854,"high":50.854,"low":50.854,"close":50.854,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":50.844,"high":50.844,"low":50.814,"close":50.824,"volume":0.023099999874830246},{"timestamp":1742397900000,"open":50.824,"high":50.824,"low":50.824,"close":50.824,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":50.834,"high":50.844,"low":50.834,"close":50.844,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":50.844,"high":50.844,"low":50.824,"close":50.824,"volume":0.022199999541044235},{"timestamp":1742398200000,"open":50.834,"high":50.834,"low":50.824,"close":50.824,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":50.834,"high":50.844,"low":50.834,"close":50.834,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":50.854,"high":50.864,"low":50.854,"close":50.854,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":50.874,"high":50.874,"low":50.874,"close":50.874,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":50.854,"high":50.854,"low":50.854,"close":50.854,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":50.864,"high":50.894,"low":50.864,"close":50.894,"volume":0.04230000078678131},{"timestamp":1742398620000,"open":50.904,"high":50.914,"low":50.904,"close":50.914,"volume":0.014100000262260437},{"timestamp":1742398680000,"open":50.924,"high":50.954,"low":50.924,"close":50.954,"volume":0.04050000011920929},{"timestamp":1742398740000,"open":50.904,"high":50.904,"low":50.904,"close":50.904,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":50.914,"high":50.914,"low":50.864,"close":50.864,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":50.874,"high":50.874,"low":50.874,"close":50.874,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":50.884,"high":50.884,"low":50.884,"close":50.884,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":50.884,"high":50.884,"low":50.884,"close":50.884,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":50.894,"high":50.894,"low":50.874,"close":50.874,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":50.894,"high":50.894,"low":50.894,"close":50.894,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":50.904,"high":50.934,"low":50.904,"close":50.934,"volume":0.0414000004529953},{"timestamp":1742399520000,"open":50.934,"high":50.934,"low":50.934,"close":50.934,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":50.954,"high":50.954,"low":50.954,"close":50.954,"volume":0.027300000190734863},{"timestamp":1742399640000,"open":50.984,"high":51.024,"low":50.954,"close":50.954,"volume":0.10740000009536743},{"timestamp":1742399700000,"open":50.954,"high":50.984,"low":50.954,"close":50.954,"volume":0.08820000290870667},{"timestamp":1742399760000,"open":50.954,"high":50.954,"low":50.934,"close":50.934,"volume":0.06599999964237213},{"timestamp":1742399880000,"open":50.934,"high":50.934,"low":50.934,"close":50.934,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":50.934,"high":50.934,"low":50.934,"close":50.934,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":50.954,"high":50.954,"low":50.954,"close":50.954,"volume":0.027300000190734863},{"timestamp":1742400060000,"open":50.954,"high":50.954,"low":50.954,"close":50.954,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":50.974,"high":50.994,"low":50.974,"close":50.974,"volume":0.053700000047683716},{"timestamp":1742400180000,"open":50.874,"high":50.974,"low":50.874,"close":50.874,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":50.974,"high":50.974,"low":50.974,"close":50.974,"volume":0.014100000262260437},{"timestamp":1742400360000,"open":50.994,"high":50.994,"low":50.994,"close":50.994,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":50.974,"high":50.974,"low":50.974,"close":50.974,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":51.004,"high":51.024,"low":50.974,"close":50.974,"volume":0.027300000190734863},{"timestamp":1742400720000,"open":51.014,"high":51.014,"low":50.974,"close":50.974,"volume":0.023099999874830246},{"timestamp":1742400780000,"open":50.974,"high":50.974,"low":50.874,"close":50.954,"volume":0.07500000298023224},{"timestamp":1742400840000,"open":50.954,"high":50.954,"low":50.874,"close":50.874,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":50.964,"high":50.964,"low":50.874,"close":50.874,"volume":0.014100000262260437},{"timestamp":1742400960000,"open":50.954,"high":50.964,"low":50.874,"close":50.874,"volume":0.07919999957084656},{"timestamp":1742401020000,"open":50.964,"high":50.964,"low":50.964,"close":50.964,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":50.984,"high":50.984,"low":50.964,"close":50.964,"volume":0.04050000011920929},{"timestamp":1742401140000,"open":50.984,"high":50.984,"low":50.964,"close":50.964,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":50.964,"high":50.964,"low":50.964,"close":50.964,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":50.964,"high":50.964,"low":50.964,"close":50.964,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":50.944,"high":50.984,"low":50.944,"close":50.944,"volume":0.093299999833107},{"timestamp":1742401380000,"open":50.944,"high":50.944,"low":50.944,"close":50.944,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":50.944,"high":50.954,"low":50.944,"close":50.954,"volume":0.027300000190734863},{"timestamp":1742401500000,"open":50.944,"high":50.944,"low":50.944,"close":50.944,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":50.874,"high":50.874,"low":50.874,"close":50.874,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":50.964,"high":50.964,"low":50.874,"close":50.874,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":50.964,"high":50.984,"low":50.964,"close":50.984,"volume":0.028200000524520874},{"timestamp":1742401800000,"open":50.994,"high":50.994,"low":50.874,"close":50.874,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":50.984,"high":50.984,"low":50.984,"close":50.984,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":50.874,"high":50.874,"low":50.874,"close":50.874,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":50.974,"high":50.974,"low":50.974,"close":50.974,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":51.004,"high":51.004,"low":51.004,"close":51.004,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":51.014,"high":51.014,"low":51.014,"close":51.014,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":51.014,"high":51.034,"low":51.014,"close":51.024,"volume":0.053700000047683716},{"timestamp":1742402940000,"open":51.044,"high":51.044,"low":51.034,"close":51.044,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":51.054,"high":51.064,"low":51.044,"close":51.064,"volume":0.08820000290870667},{"timestamp":1742403060000,"open":51.064,"high":51.064,"low":51.064,"close":51.064,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":51.074,"high":51.074,"low":51.074,"close":51.074,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":51.084,"high":51.084,"low":51.084,"close":51.084,"volume":0.027300000190734863},{"timestamp":1742403240000,"open":51.084,"high":51.084,"low":51.084,"close":51.084,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":51.084,"high":51.084,"low":50.954,"close":51.034,"volume":0.08489999920129776},{"timestamp":1742403420000,"open":51.034,"high":51.034,"low":51.014,"close":51.014,"volume":0.061799999326467514},{"timestamp":1742403480000,"open":51.024,"high":51.024,"low":50.944,"close":50.994,"volume":0.10649999976158142},{"timestamp":1742403540000,"open":50.984,"high":50.984,"low":50.974,"close":50.984,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":50.974,"high":50.984,"low":50.974,"close":50.984,"volume":0.027300000190734863},{"timestamp":1742403720000,"open":50.964,"high":50.964,"low":50.964,"close":50.964,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":50.954,"high":50.954,"low":50.944,"close":50.944,"volume":0.03539999946951866},{"timestamp":1742403840000,"open":50.954,"high":50.954,"low":50.954,"close":50.954,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":50.874,"high":50.934,"low":50.874,"close":50.934,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":50.934,"high":50.934,"low":50.884,"close":50.914,"volume":0.08579999953508377},{"timestamp":1742404080000,"open":50.904,"high":50.904,"low":50.904,"close":50.904,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":50.904,"high":50.904,"low":50.904,"close":50.904,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":50.904,"high":50.904,"low":50.904,"close":50.904,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":50.904,"high":50.904,"low":50.894,"close":50.904,"volume":0.052799999713897705},{"timestamp":1742404380000,"open":50.934,"high":50.934,"low":50.904,"close":50.914,"volume":0.093299999833107},{"timestamp":1742404440000,"open":50.904,"high":50.904,"low":50.894,"close":50.894,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":50.904,"high":50.904,"low":50.894,"close":50.894,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":50.894,"high":50.894,"low":50.874,"close":50.874,"volume":0.052799999713897705},{"timestamp":1742404620000,"open":50.884,"high":50.884,"low":50.864,"close":50.884,"volume":0.06780000030994415},{"timestamp":1742404680000,"open":50.884,"high":50.884,"low":50.884,"close":50.884,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":50.894,"high":50.924,"low":50.894,"close":50.914,"volume":0.029100000858306885},{"timestamp":1742404800000,"open":50.904,"high":50.904,"low":50.904,"close":50.904,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":50.904,"high":50.904,"low":50.854,"close":50.854,"volume":0.08820000290870667},{"timestamp":1742404920000,"open":50.864,"high":50.884,"low":50.864,"close":50.884,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":50.854,"high":50.854,"low":50.854,"close":50.854,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":50.844,"high":50.854,"low":50.844,"close":50.844,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":50.844,"high":50.854,"low":50.844,"close":50.854,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":50.804,"high":50.804,"low":50.804,"close":50.804,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":50.834,"high":50.834,"low":50.834,"close":50.834,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":50.844,"high":50.844,"low":50.844,"close":50.844,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":50.834,"high":50.834,"low":50.794,"close":50.804,"volume":0.093299999833107},{"timestamp":1742405400000,"open":50.804,"high":50.804,"low":50.794,"close":50.794,"volume":0.04859999939799309},{"timestamp":1742405520000,"open":50.794,"high":50.824,"low":50.784,"close":50.824,"volume":0.11550000309944153},{"timestamp":1742405580000,"open":50.794,"high":50.834,"low":50.794,"close":50.824,"volume":0.093299999833107},{"timestamp":1742405640000,"open":50.814,"high":50.834,"low":50.814,"close":50.814,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":50.814,"high":50.854,"low":50.814,"close":50.834,"volume":0.05040000006556511},{"timestamp":1742405760000,"open":50.854,"high":50.864,"low":50.854,"close":50.864,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":50.884,"high":50.884,"low":50.874,"close":50.884,"volume":0.053700000047683716},{"timestamp":1742405880000,"open":50.894,"high":50.914,"low":50.894,"close":50.914,"volume":0.06780000030994415},{"timestamp":1742406000000,"open":50.924,"high":50.924,"low":50.884,"close":50.884,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":50.914,"high":50.914,"low":50.884,"close":50.884,"volume":0.10740000009536743},{"timestamp":1742406120000,"open":50.894,"high":50.894,"low":50.864,"close":50.864,"volume":0.1023000031709671},{"timestamp":1742406180000,"open":50.864,"high":50.874,"low":50.864,"close":50.864,"volume":0.07919999957084656},{"timestamp":1742406240000,"open":50.854,"high":50.854,"low":50.844,"close":50.844,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":50.844,"high":50.844,"low":50.824,"close":50.824,"volume":0.022199999541044235},{"timestamp":1742406360000,"open":50.814,"high":50.814,"low":50.714,"close":50.714,"volume":0.08820000290870667},{"timestamp":1742406420000,"open":50.784,"high":50.794,"low":50.714,"close":50.784,"volume":0.12630000710487366},{"timestamp":1742406480000,"open":50.774,"high":50.774,"low":50.734,"close":50.734,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":50.734,"high":50.754,"low":50.734,"close":50.754,"volume":0.04050000011920929},{"timestamp":1742406600000,"open":50.764,"high":50.794,"low":50.764,"close":50.784,"volume":0.09239999949932098},{"timestamp":1742406660000,"open":50.794,"high":50.804,"low":50.774,"close":50.804,"volume":0.07919999957084656},{"timestamp":1742406720000,"open":50.794,"high":50.794,"low":50.774,"close":50.774,"volume":0.10559999942779541},{"timestamp":1742406780000,"open":50.764,"high":50.764,"low":50.754,"close":50.754,"volume":0.07919999957084656},{"timestamp":1742406840000,"open":50.764,"high":50.794,"low":50.764,"close":50.794,"volume":0.06689999997615814},{"timestamp":1742406900000,"open":50.794,"high":50.794,"low":50.764,"close":50.764,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":50.774,"high":50.794,"low":50.774,"close":50.794,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":50.814,"high":50.814,"low":50.804,"close":50.804,"volume":0.014100000262260437},{"timestamp":1742407080000,"open":50.804,"high":50.804,"low":50.774,"close":50.774,"volume":0.09239999949932098},{"timestamp":1742407140000,"open":50.774,"high":50.784,"low":50.764,"close":50.764,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":50.764,"high":50.794,"low":50.364,"close":50.794,"volume":0.25290000438690186},{"timestamp":1742407260000,"open":50.754,"high":50.854,"low":50.714,"close":50.714,"volume":0.08100000023841858},{"timestamp":1742407320000,"open":50.834,"high":50.834,"low":50.834,"close":50.834,"volume":0.014100000262260437},{"timestamp":1742407380000,"open":50.844,"high":50.944,"low":50.844,"close":50.854,"volume":0.1446000039577484},{"timestamp":1742407440000,"open":50.854,"high":50.874,"low":50.644,"close":50.854,"volume":0.08190000057220459},{"timestamp":1742407500000,"open":50.854,"high":50.864,"low":50.674,"close":50.674,"volume":0.12359999865293503},{"timestamp":1742407560000,"open":50.754,"high":50.754,"low":50.754,"close":50.754,"volume":0.0008999999845400453},{"timestamp":1742407620000,"open":50.674,"high":50.824,"low":50.674,"close":50.824,"volume":0.05550000071525574},{"timestamp":1742407680000,"open":50.884,"high":50.884,"low":50.824,"close":50.824,"volume":0.06689999997615814},{"timestamp":1742407740000,"open":50.844,"high":50.854,"low":50.844,"close":50.854,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":50.864,"high":50.864,"low":50.864,"close":50.864,"volume":0.014100000262260437},{"timestamp":1742407860000,"open":50.924,"high":50.924,"low":50.864,"close":50.864,"volume":0.027300000190734863},{"timestamp":1742407980000,"open":50.884,"high":50.904,"low":50.864,"close":50.904,"volume":0.029999999329447746},{"timestamp":1742408040000,"open":50.904,"high":50.914,"low":50.904,"close":50.914,"volume":0.07919999957084656},{"timestamp":1742408100000,"open":50.924,"high":50.924,"low":50.924,"close":50.924,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":50.964,"high":50.964,"low":50.924,"close":50.924,"volume":0.04859999939799309},{"timestamp":1742408220000,"open":50.924,"high":50.924,"low":50.904,"close":50.904,"volume":0.07919999957084656},{"timestamp":1742408340000,"open":50.914,"high":50.924,"low":50.904,"close":50.924,"volume":0.08009999990463257},{"timestamp":1742408400000,"open":50.944,"high":50.944,"low":50.924,"close":50.924,"volume":0.04050000011920929},{"timestamp":1742408460000,"open":50.924,"high":50.924,"low":50.924,"close":50.924,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":50.934,"high":50.974,"low":50.934,"close":50.974,"volume":0.0414000004529953},{"timestamp":1742408580000,"open":50.984,"high":50.994,"low":50.974,"close":50.994,"volume":0.06449999660253525},{"timestamp":1742408640000,"open":50.974,"high":50.994,"low":50.974,"close":50.974,"volume":0.07769999653100967},{"timestamp":1742408700000,"open":50.994,"high":50.994,"low":50.954,"close":50.954,"volume":0.061799999326467514},{"timestamp":1742408760000,"open":50.864,"high":50.944,"low":50.864,"close":50.944,"volume":0.053700000047683716},{"timestamp":1742408820000,"open":50.944,"high":50.974,"low":50.844,"close":50.914,"volume":0.14790000021457672},{"timestamp":1742408880000,"open":50.914,"high":50.914,"low":50.774,"close":50.774,"volume":0.19050000607967377},{"timestamp":1742408940000,"open":50.784,"high":50.834,"low":50.784,"close":50.824,"volume":0.04230000078678131},{"timestamp":1742409000000,"open":50.854,"high":50.884,"low":50.854,"close":50.884,"volume":0.08009999990463257},{"timestamp":1742409060000,"open":50.894,"high":50.924,"low":50.884,"close":50.924,"volume":0.15929999947547913},{"timestamp":1742409120000,"open":50.924,"high":50.954,"low":50.924,"close":50.954,"volume":0.04050000011920929},{"timestamp":1742409180000,"open":50.974,"high":50.974,"low":50.844,"close":50.844,"volume":0.10740000009536743},{"timestamp":1742409240000,"open":50.844,"high":50.954,"low":50.844,"close":50.954,"volume":0.06780000030994415},{"timestamp":1742409300000,"open":50.974,"high":50.974,"low":50.974,"close":50.974,"volume":0.014100000262260437},{"timestamp":1742409360000,"open":50.984,"high":50.984,"low":50.984,"close":50.984,"volume":0.014100000262260437},{"timestamp":1742409420000,"open":50.984,"high":51.004,"low":50.984,"close":51.004,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":51.014,"high":51.014,"low":50.934,"close":50.934,"volume":0.15960000455379486},{"timestamp":1742409540000,"open":50.934,"high":50.964,"low":50.934,"close":50.964,"volume":0.028200000524520874},{"timestamp":1742409600000,"open":50.964,"high":50.974,"low":50.934,"close":50.934,"volume":0.061799999326467514},{"timestamp":1742409660000,"open":50.934,"high":50.934,"low":50.844,"close":50.844,"volume":0.07680000364780426},{"timestamp":1742409720000,"open":50.962,"high":51.024,"low":50.844,"close":51.014,"volume":0.10830000042915344},{"timestamp":1742409780000,"open":51.014,"high":51.014,"low":51.014,"close":51.014,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":51.024,"high":51.094,"low":51.024,"close":51.084,"volume":0.0828000009059906},{"timestamp":1742409900000,"open":51.064,"high":51.084,"low":51.054,"close":51.074,"volume":0.0908999964594841},{"timestamp":1742409960000,"open":51.074,"high":51.074,"low":51.014,"close":51.024,"volume":0.1518000066280365},{"timestamp":1742410020000,"open":51.024,"high":51.024,"low":50.974,"close":50.994,"volume":0.05040000006556511},{"timestamp":1742410080000,"open":51.004,"high":51.044,"low":51.004,"close":51.004,"volume":0.033900000154972076},{"timestamp":1742410140000,"open":51.034,"high":51.034,"low":50.944,"close":50.944,"volume":0.07169999927282333},{"timestamp":1742410200000,"open":51.014,"high":51.034,"low":50.954,"close":50.954,"volume":0.0414000004529953},{"timestamp":1742410260000,"open":51.014,"high":51.024,"low":50.954,"close":51.014,"volume":0.12960000336170197},{"timestamp":1742410320000,"open":51.034,"high":51.064,"low":51.014,"close":51.064,"volume":0.11100000143051147},{"timestamp":1742410380000,"open":51.074,"high":51.114,"low":51.074,"close":51.114,"volume":0.04050000011920929},{"timestamp":1742410440000,"open":51.104,"high":51.114,"low":51.084,"close":51.084,"volume":0.07500000298023224},{"timestamp":1742410500000,"open":51.074,"high":51.094,"low":51.054,"close":51.094,"volume":0.1356000006198883},{"timestamp":1742410560000,"open":51.094,"high":51.094,"low":51.072,"close":51.074,"volume":0.08399999886751175},{"timestamp":1742410620000,"open":51.084,"high":51.094,"low":50.984,"close":51.054,"volume":0.13050000369548798},{"timestamp":1742410680000,"open":51.054,"high":51.054,"low":51.034,"close":51.034,"volume":0.13199999928474426},{"timestamp":1742410740000,"open":51.034,"high":51.034,"low":51.024,"close":51.024,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":51.024,"high":51.054,"low":51.024,"close":51.054,"volume":0.18240000307559967},{"timestamp":1742410860000,"open":51.044,"high":51.044,"low":51.024,"close":51.024,"volume":0.06599999964237213},{"timestamp":1742410920000,"open":51.024,"high":51.044,"low":51.024,"close":51.044,"volume":0.04050000011920929},{"timestamp":1742410980000,"open":51.054,"high":51.084,"low":51.054,"close":51.084,"volume":0.05460000038146973},{"timestamp":1742411040000,"open":51.094,"high":51.134,"low":51.094,"close":51.134,"volume":0.10080000013113022},{"timestamp":1742411100000,"open":51.134,"high":51.184,"low":51.134,"close":51.184,"volume":0.10649999976158142},{"timestamp":1742411160000,"open":51.184,"high":51.184,"low":51.154,"close":51.164,"volume":0.07500000298023224},{"timestamp":1742411220000,"open":51.154,"high":51.174,"low":51.154,"close":51.174,"volume":0.052799999713897705},{"timestamp":1742411280000,"open":51.184,"high":51.184,"low":51.174,"close":51.174,"volume":0.06270000338554382},{"timestamp":1742411340000,"open":51.174,"high":51.184,"low":51.174,"close":51.184,"volume":0.027300000190734863},{"timestamp":1742411400000,"open":51.204,"high":51.234,"low":51.174,"close":51.184,"volume":0.04230000078678131},{"timestamp":1742411460000,"open":51.224,"high":51.224,"low":51.184,"close":51.184,"volume":0.0494999997317791},{"timestamp":1742411520000,"open":51.204,"high":51.204,"low":51.184,"close":51.184,"volume":0.15839999914169312},{"timestamp":1742411580000,"open":51.184,"high":51.194,"low":51.184,"close":51.194,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":51.204,"high":51.224,"low":51.204,"close":51.224,"volume":0.014999999664723873},{"timestamp":1742411760000,"open":51.194,"high":51.254,"low":51.184,"close":51.214,"volume":0.1965000033378601},{"timestamp":1742411820000,"open":51.224,"high":51.224,"low":51.184,"close":51.214,"volume":0.08160000294446945},{"timestamp":1742411880000,"open":51.224,"high":51.234,"low":51.184,"close":51.194,"volume":0.10740000009536743},{"timestamp":1742411940000,"open":51.194,"high":51.234,"low":51.164,"close":51.164,"volume":0.12449999898672104},{"timestamp":1742412000000,"open":51.164,"high":51.164,"low":51.104,"close":51.104,"volume":0.04019999876618385},{"timestamp":1742412060000,"open":51.104,"high":51.144,"low":51.094,"close":51.114,"volume":0.131400004029274},{"timestamp":1742412120000,"open":51.124,"high":51.124,"low":51.094,"close":51.094,"volume":0.06599999964237213},{"timestamp":1742412180000,"open":51.094,"high":51.094,"low":51.054,"close":51.054,"volume":0.1023000031709671},{"timestamp":1742412240000,"open":51.074,"high":51.104,"low":51.074,"close":51.094,"volume":0.09510000050067902},{"timestamp":1742412300000,"open":51.094,"high":51.094,"low":51.044,"close":51.074,"volume":0.10499999672174454},{"timestamp":1742412360000,"open":51.064,"high":51.064,"low":51.064,"close":51.064,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":51.064,"high":51.064,"low":51.014,"close":51.014,"volume":0.1632000058889389},{"timestamp":1742412480000,"open":51.014,"high":51.054,"low":50.924,"close":50.924,"volume":0.2493000030517578},{"timestamp":1742412540000,"open":50.794,"high":51.004,"low":50.794,"close":50.974,"volume":0.10920000076293945},{"timestamp":1742412600000,"open":50.984,"high":51.064,"low":50.984,"close":51.064,"volume":0.029100000858306885},{"timestamp":1742412660000,"open":51.074,"high":51.094,"low":51.064,"close":51.074,"volume":0.10830000042915344},{"timestamp":1742412720000,"open":51.064,"high":51.094,"low":51.064,"close":51.084,"volume":0.05460000038146973},{"timestamp":1742412780000,"open":51.084,"high":51.104,"low":51.084,"close":51.084,"volume":0.027300000190734863},{"timestamp":1742412840000,"open":51.104,"high":51.104,"low":51.074,"close":51.074,"volume":0.06689999997615814},{"timestamp":1742412900000,"open":51.084,"high":51.104,"low":51.004,"close":51.004,"volume":0.1518000066280365},{"timestamp":1742412960000,"open":51.034,"high":51.044,"low":51.004,"close":51.044,"volume":0.014999999664723873},{"timestamp":1742413020000,"open":51.054,"high":51.064,"low":51.044,"close":51.064,"volume":0.07590000331401825},{"timestamp":1742413080000,"open":51.074,"high":51.104,"low":51.064,"close":51.084,"volume":0.07769999653100967},{"timestamp":1742413140000,"open":51.084,"high":51.084,"low":50.974,"close":51.044,"volume":0.07919999957084656},{"timestamp":1742413200000,"open":51.044,"high":51.134,"low":51.044,"close":51.124,"volume":0.2361000031232834},{"timestamp":1742413260000,"open":51.114,"high":51.154,"low":50.994,"close":51.134,"volume":0.1356000006198883},{"timestamp":1742413320000,"open":51.144,"high":51.144,"low":51.114,"close":51.124,"volume":0.11969999969005585},{"timestamp":1742413380000,"open":51.124,"high":51.154,"low":51.124,"close":51.134,"volume":0.08910000324249268},{"timestamp":1742413440000,"open":51.124,"high":51.184,"low":51.124,"close":51.174,"volume":0.1428000032901764},{"timestamp":1742413500000,"open":51.184,"high":51.224,"low":51.184,"close":51.224,"volume":0.01679999940097332},{"timestamp":1742413560000,"open":51.224,"high":51.224,"low":51.164,"close":51.164,"volume":0.1509000062942505},{"timestamp":1742413620000,"open":51.194,"high":51.224,"low":51.164,"close":51.194,"volume":0.09239999949932098},{"timestamp":1742413680000,"open":51.184,"high":51.194,"low":51.164,"close":51.174,"volume":0.13199999928474426},{"timestamp":1742413740000,"open":51.184,"high":51.184,"low":51.164,"close":51.174,"volume":0.19050000607967377},{"timestamp":1742413800000,"open":50.914,"high":51.114,"low":50.894,"close":51.084,"volume":0.22349999845027924},{"timestamp":1742413860000,"open":51.084,"high":51.084,"low":50.994,"close":51.064,"volume":0.18809999525547028},{"timestamp":1742413920000,"open":51.064,"high":51.064,"low":51.054,"close":51.054,"volume":0.11550000309944153},{"timestamp":1742413980000,"open":51.054,"high":51.074,"low":51.004,"close":51.034,"volume":0.16349999606609344},{"timestamp":1742414040000,"open":51.034,"high":51.094,"low":51.034,"close":51.064,"volume":0.14880000054836273},{"timestamp":1742414100000,"open":51.064,"high":51.064,"low":50.984,"close":50.994,"volume":0.32339999079704285},{"timestamp":1742414160000,"open":51.004,"high":51.024,"low":50.964,"close":51.024,"volume":0.2502000033855438},{"timestamp":1742414220000,"open":51.024,"high":51.114,"low":51.024,"close":51.114,"volume":0.13740000128746033},{"timestamp":1742414280000,"open":51.144,"high":51.154,"low":51.144,"close":51.144,"volume":0.3488999903202057},{"timestamp":1742414340000,"open":51.154,"high":51.164,"low":51.074,"close":51.074,"volume":0.2079000025987625}]