[{"timestamp":1742391000000,"open":48.064,"high":48.294,"low":47.924,"close":48.024,"volume":0.06689999997615814},{"timestamp":1742391060000,"open":48.154,"high":48.154,"low":48.094,"close":48.094,"volume":0.014100000262260437},{"timestamp":1742391120000,"open":48.024,"high":48.024,"low":48.024,"close":48.024,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":48.024,"high":48.054,"low":48.024,"close":48.054,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":48.074,"high":48.114,"low":47.944,"close":47.944,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":48.014,"high":48.014,"low":47.874,"close":47.904,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":48.144,"high":48.364,"low":48.144,"close":48.154,"volume":0.06870000064373016},{"timestamp":1742391780000,"open":48.304,"high":48.304,"low":48.304,"close":48.304,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":48.354,"high":48.354,"low":48.304,"close":48.304,"volume":0.0494999997317791},{"timestamp":1742391900000,"open":48.304,"high":48.304,"low":48.304,"close":48.304,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":48.304,"high":48.354,"low":48.304,"close":48.304,"volume":0.052799999713897705},{"timestamp":1742392140000,"open":48.444,"high":48.514,"low":48.444,"close":48.514,"volume":0.04050000011920929},{"timestamp":1742392200000,"open":48.294,"high":48.394,"low":48.214,"close":48.394,"volume":0.06599999964237213},{"timestamp":1742392260000,"open":48.484,"high":48.484,"low":48.474,"close":48.474,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":48.394,"high":48.394,"low":48.394,"close":48.394,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":48.564,"high":48.564,"low":48.394,"close":48.494,"volume":0.028200000524520874},{"timestamp":1742392440000,"open":48.494,"high":48.494,"low":48.494,"close":48.494,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":48.494,"high":48.494,"low":48.494,"close":48.494,"volume":0.026399999856948853},{"timestamp":1742392560000,"open":48.494,"high":48.494,"low":48.494,"close":48.494,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":48.494,"high":48.544,"low":48.494,"close":48.544,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":48.654,"high":48.654,"low":48.654,"close":48.654,"volume":0.0008999999845400453},{"timestamp":1742392800000,"open":48.664,"high":48.664,"low":48.564,"close":48.564,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":48.564,"high":48.564,"low":48.564,"close":48.564,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":48.574,"high":48.714,"low":48.564,"close":48.714,"volume":0.094200000166893},{"timestamp":1742392980000,"open":48.764,"high":48.764,"low":48.764,"close":48.764,"volume":0.014100000262260437},{"timestamp":1742393040000,"open":48.764,"high":48.804,"low":48.764,"close":48.804,"volume":0.027300000190734863},{"timestamp":1742393100000,"open":48.764,"high":48.784,"low":48.764,"close":48.784,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":48.784,"high":48.904,"low":48.784,"close":48.864,"volume":0.04050000011920929},{"timestamp":1742393460000,"open":48.864,"high":48.864,"low":48.864,"close":48.864,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":48.814,"high":48.834,"low":48.814,"close":48.834,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":48.814,"high":48.864,"low":48.814,"close":48.814,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":48.834,"high":48.834,"low":48.814,"close":48.814,"volume":0.10559999942779541},{"timestamp":1742393700000,"open":48.834,"high":48.834,"low":48.814,"close":48.814,"volume":0.027300000190734863},{"timestamp":1742393760000,"open":48.904,"high":48.904,"low":48.904,"close":48.904,"volume":0.014100000262260437},{"timestamp":1742393880000,"open":48.814,"high":48.864,"low":48.784,"close":48.794,"volume":0.06689999997615814},{"timestamp":1742393940000,"open":48.874,"high":48.934,"low":48.874,"close":48.934,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":48.934,"high":48.934,"low":48.934,"close":48.934,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":48.934,"high":48.944,"low":48.934,"close":48.944,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":48.964,"high":48.964,"low":48.964,"close":48.964,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":48.964,"high":48.964,"low":48.964,"close":48.964,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":48.964,"high":48.964,"low":48.964,"close":48.964,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":48.964,"high":48.964,"low":48.964,"close":48.964,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":48.964,"high":48.964,"low":48.964,"close":48.964,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":48.974,"high":48.994,"low":48.974,"close":48.994,"volume":0.014100000262260437},{"timestamp":1742394660000,"open":48.994,"high":49.024,"low":48.994,"close":49.024,"volume":0.08009999990463257},{"timestamp":1742394720000,"open":49.024,"high":49.024,"low":49.014,"close":49.014,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":49.014,"high":49.014,"low":48.944,"close":48.944,"volume":0.03539999946951866},{"timestamp":1742394960000,"open":48.944,"high":48.944,"low":48.944,"close":48.944,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":48.984,"high":49.054,"low":48.944,"close":49.054,"volume":0.053700000047683716},{"timestamp":1742395200000,"open":48.944,"high":48.944,"low":48.944,"close":48.944,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":49.034,"high":49.034,"low":48.944,"close":48.944,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":49.034,"high":49.034,"low":48.914,"close":48.914,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":49.054,"high":49.054,"low":48.944,"close":48.944,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":48.944,"high":48.944,"low":48.944,"close":48.944,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":48.944,"high":49.044,"low":48.944,"close":49.044,"volume":0.06780000030994415},{"timestamp":1742395620000,"open":49.044,"high":49.044,"low":49.044,"close":49.044,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":49.044,"high":49.044,"low":48.964,"close":48.964,"volume":0.053700000047683716},{"timestamp":1742395740000,"open":48.954,"high":48.954,"low":48.954,"close":48.954,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":48.894,"high":48.954,"low":48.894,"close":48.954,"volume":0.014100000262260437},{"timestamp":1742395860000,"open":48.964,"high":48.964,"low":48.964,"close":48.964,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":48.964,"high":48.964,"low":48.914,"close":48.954,"volume":0.09239999949932098},{"timestamp":1742395980000,"open":48.914,"high":49.024,"low":48.914,"close":48.964,"volume":0.11969999969005585},{"timestamp":1742396040000,"open":48.964,"high":48.984,"low":48.964,"close":48.964,"volume":0.027300000190734863},{"timestamp":1742396100000,"open":49.044,"high":49.044,"low":48.974,"close":48.974,"volume":0.04859999939799309},{"timestamp":1742396160000,"open":49.004,"high":49.004,"low":49.004,"close":49.004,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":49.064,"high":49.074,"low":49.064,"close":49.064,"volume":0.05460000038146973},{"timestamp":1742396280000,"open":49.064,"high":49.074,"low":49.044,"close":49.044,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":49.054,"high":49.054,"low":49.054,"close":49.054,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":49.054,"high":49.114,"low":49.054,"close":49.114,"volume":0.04050000011920929},{"timestamp":1742396460000,"open":49.124,"high":49.124,"low":49.124,"close":49.124,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":49.134,"high":49.144,"low":49.134,"close":49.144,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":49.144,"high":49.154,"low":49.144,"close":49.154,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":49.154,"high":49.154,"low":49.094,"close":49.094,"volume":0.09239999949932098},{"timestamp":1742396940000,"open":49.134,"high":49.134,"low":49.094,"close":49.104,"volume":0.04859999939799309},{"timestamp":1742397000000,"open":49.094,"high":49.104,"low":49.094,"close":49.094,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":49.114,"high":49.114,"low":49.094,"close":49.114,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":49.124,"high":49.124,"low":49.094,"close":49.124,"volume":0.028200000524520874},{"timestamp":1742397240000,"open":49.134,"high":49.134,"low":49.124,"close":49.124,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":49.154,"high":49.154,"low":49.124,"close":49.124,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":49.144,"high":49.144,"low":49.124,"close":49.124,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":49.124,"high":49.124,"low":49.104,"close":49.104,"volume":0.07500000298023224},{"timestamp":1742397480000,"open":49.054,"high":49.094,"low":49.054,"close":49.094,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":49.104,"high":49.124,"low":49.104,"close":49.124,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":49.124,"high":49.144,"low":49.124,"close":49.144,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":49.184,"high":49.244,"low":49.184,"close":49.244,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":49.254,"high":49.254,"low":49.144,"close":49.144,"volume":0.053700000047683716},{"timestamp":1742397840000,"open":49.174,"high":49.174,"low":49.174,"close":49.174,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":49.174,"high":49.194,"low":49.154,"close":49.194,"volume":0.08100000023841858},{"timestamp":1742398020000,"open":49.234,"high":49.254,"low":49.234,"close":49.254,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":49.284,"high":49.284,"low":49.284,"close":49.284,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":49.284,"high":49.324,"low":49.284,"close":49.284,"volume":0.052799999713897705},{"timestamp":1742398200000,"open":49.284,"high":49.284,"low":49.284,"close":49.284,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":49.284,"high":49.304,"low":49.284,"close":49.284,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":49.274,"high":49.274,"low":49.274,"close":49.274,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":49.274,"high":49.314,"low":49.274,"close":49.314,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":49.334,"high":49.334,"low":49.334,"close":49.334,"volume":0.0008999999845400453},{"timestamp":1742398680000,"open":49.314,"high":49.434,"low":49.314,"close":49.434,"volume":0.09239999949932098},{"timestamp":1742398800000,"open":49.454,"high":49.454,"low":49.454,"close":49.454,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":49.414,"high":49.414,"low":49.314,"close":49.314,"volume":0.07500000298023224},{"timestamp":1742399040000,"open":49.314,"high":49.364,"low":49.314,"close":49.364,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":49.394,"high":49.394,"low":49.314,"close":49.314,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":49.324,"high":49.324,"low":49.324,"close":49.324,"volume":0.0008999999845400453},{"timestamp":1742399280000,"open":49.364,"high":49.364,"low":49.364,"close":49.364,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":49.364,"high":49.424,"low":49.364,"close":49.424,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":49.454,"high":49.454,"low":49.424,"close":49.424,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":49.434,"high":49.464,"low":49.434,"close":49.464,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":49.464,"high":49.464,"low":49.464,"close":49.464,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":49.454,"high":49.454,"low":49.424,"close":49.424,"volume":0.08820000290870667},{"timestamp":1742399940000,"open":49.484,"high":49.484,"low":49.464,"close":49.484,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":49.494,"high":49.514,"low":49.494,"close":49.514,"volume":0.053700000047683716},{"timestamp":1742400060000,"open":49.524,"high":49.524,"low":49.524,"close":49.524,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":49.564,"high":49.574,"low":49.524,"close":49.574,"volume":0.08009999990463257},{"timestamp":1742400180000,"open":49.604,"high":49.614,"low":49.574,"close":49.584,"volume":0.053700000047683716},{"timestamp":1742400240000,"open":49.534,"high":49.634,"low":49.534,"close":49.634,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":49.634,"high":49.644,"low":49.634,"close":49.644,"volume":0.014100000262260437},{"timestamp":1742400360000,"open":49.644,"high":49.654,"low":49.644,"close":49.654,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":49.664,"high":49.694,"low":49.654,"close":49.694,"volume":0.06689999997615814},{"timestamp":1742400480000,"open":49.714,"high":49.714,"low":49.714,"close":49.714,"volume":0.052799999713897705},{"timestamp":1742400660000,"open":49.714,"high":49.724,"low":49.604,"close":49.604,"volume":0.11550000309944153},{"timestamp":1742400720000,"open":49.604,"high":49.604,"low":49.604,"close":49.604,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":49.604,"high":49.604,"low":49.584,"close":49.584,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":49.584,"high":49.584,"low":49.584,"close":49.584,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":49.584,"high":49.584,"low":49.564,"close":49.564,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":49.564,"high":49.574,"low":49.564,"close":49.564,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":49.564,"high":49.564,"low":49.564,"close":49.564,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":49.564,"high":49.594,"low":49.544,"close":49.594,"volume":0.08910000324249268},{"timestamp":1742401200000,"open":49.584,"high":49.584,"low":49.584,"close":49.584,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":49.594,"high":49.594,"low":49.594,"close":49.594,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":49.584,"high":49.584,"low":49.584,"close":49.584,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":49.564,"high":49.574,"low":49.384,"close":49.494,"volume":0.07590000331401825},{"timestamp":1742401620000,"open":49.504,"high":49.504,"low":49.504,"close":49.504,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":49.514,"high":49.514,"low":49.514,"close":49.514,"volume":0.0008999999845400453},{"timestamp":1742401800000,"open":49.534,"high":49.634,"low":49.534,"close":49.634,"volume":0.08009999990463257},{"timestamp":1742401860000,"open":49.644,"high":49.644,"low":49.594,"close":49.644,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":49.654,"high":49.664,"low":49.584,"close":49.664,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":49.664,"high":49.664,"low":49.664,"close":49.664,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":49.664,"high":49.674,"low":49.664,"close":49.674,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":49.674,"high":49.714,"low":49.674,"close":49.714,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":49.584,"high":49.644,"low":49.584,"close":49.644,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":49.584,"high":49.644,"low":49.584,"close":49.624,"volume":0.093299999833107},{"timestamp":1742402280000,"open":49.624,"high":49.634,"low":49.624,"close":49.634,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":49.644,"high":49.664,"low":49.634,"close":49.664,"volume":0.05460000038146973},{"timestamp":1742402460000,"open":49.694,"high":49.694,"low":49.694,"close":49.694,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":49.694,"high":49.714,"low":49.694,"close":49.714,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":49.724,"high":49.764,"low":49.724,"close":49.764,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":49.794,"high":49.804,"low":49.784,"close":49.804,"volume":0.10559999942779541},{"timestamp":1742402820000,"open":49.814,"high":49.814,"low":49.764,"close":49.794,"volume":0.04859999939799309},{"timestamp":1742402940000,"open":49.804,"high":49.804,"low":49.804,"close":49.804,"volume":0.0008999999845400453},{"timestamp":1742403000000,"open":49.794,"high":49.804,"low":49.794,"close":49.794,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":49.784,"high":49.784,"low":49.764,"close":49.764,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":49.774,"high":49.774,"low":49.764,"close":49.764,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":49.764,"high":49.794,"low":49.764,"close":49.794,"volume":0.06599999964237213},{"timestamp":1742403300000,"open":49.794,"high":49.794,"low":49.784,"close":49.794,"volume":0.09239999949932098},{"timestamp":1742403360000,"open":49.794,"high":49.794,"low":49.744,"close":49.744,"volume":0.07500000298023224},{"timestamp":1742403420000,"open":49.744,"high":49.744,"low":49.624,"close":49.694,"volume":0.11460000276565552},{"timestamp":1742403480000,"open":49.624,"high":49.704,"low":49.624,"close":49.694,"volume":0.07919999957084656},{"timestamp":1742403540000,"open":49.624,"high":49.704,"low":49.624,"close":49.694,"volume":0.04050000011920929},{"timestamp":1742403600000,"open":49.664,"high":49.714,"low":49.624,"close":49.714,"volume":0.11879999935626984},{"timestamp":1742403720000,"open":49.714,"high":49.714,"low":49.624,"close":49.654,"volume":0.11129999905824661},{"timestamp":1742403900000,"open":49.654,"high":49.654,"low":49.654,"close":49.654,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":49.674,"high":49.674,"low":49.624,"close":49.654,"volume":0.10140000283718109},{"timestamp":1742404020000,"open":49.644,"high":49.644,"low":49.644,"close":49.644,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":49.644,"high":49.644,"low":49.644,"close":49.644,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":49.624,"high":49.624,"low":49.504,"close":49.604,"volume":0.1023000031709671},{"timestamp":1742404320000,"open":49.604,"high":49.604,"low":49.604,"close":49.604,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":49.594,"high":49.594,"low":49.584,"close":49.584,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":49.574,"high":49.574,"low":49.574,"close":49.574,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":49.504,"high":49.544,"low":49.504,"close":49.524,"volume":0.027300000190734863},{"timestamp":1742404620000,"open":49.534,"high":49.554,"low":49.524,"close":49.554,"volume":0.03539999946951866},{"timestamp":1742404680000,"open":49.554,"high":49.554,"low":49.534,"close":49.534,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":49.544,"high":49.544,"low":49.544,"close":49.544,"volume":0.0008999999845400453},{"timestamp":1742404800000,"open":49.564,"high":49.564,"low":49.564,"close":49.564,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":49.574,"high":49.574,"low":49.574,"close":49.574,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":49.584,"high":49.584,"low":49.574,"close":49.574,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":49.564,"high":49.564,"low":49.564,"close":49.564,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":49.544,"high":49.544,"low":49.514,"close":49.514,"volume":0.11879999935626984},{"timestamp":1742405220000,"open":49.514,"high":49.524,"low":49.514,"close":49.524,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":49.514,"high":49.514,"low":49.514,"close":49.514,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":49.514,"high":49.514,"low":49.514,"close":49.514,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":49.544,"high":49.574,"low":49.544,"close":49.574,"volume":0.014999999664723873},{"timestamp":1742405640000,"open":49.584,"high":49.584,"low":49.584,"close":49.584,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":49.594,"high":49.594,"low":49.584,"close":49.584,"volume":0.014100000262260437},{"timestamp":1742405760000,"open":49.594,"high":49.634,"low":49.594,"close":49.634,"volume":0.04050000011920929},{"timestamp":1742405820000,"open":49.654,"high":49.674,"low":49.644,"close":49.654,"volume":0.06599999964237213},{"timestamp":1742405880000,"open":49.654,"high":49.694,"low":49.564,"close":49.684,"volume":0.08009999990463257},{"timestamp":1742405940000,"open":49.564,"high":49.714,"low":49.564,"close":49.714,"volume":0.053700000047683716},{"timestamp":1742406000000,"open":49.664,"high":49.664,"low":49.664,"close":49.664,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":49.684,"high":49.704,"low":49.684,"close":49.704,"volume":0.04050000011920929},{"timestamp":1742406180000,"open":49.704,"high":49.704,"low":49.684,"close":49.694,"volume":0.027300000190734863},{"timestamp":1742406240000,"open":49.694,"high":49.694,"low":49.664,"close":49.664,"volume":0.11460000276565552},{"timestamp":1742406300000,"open":49.674,"high":49.674,"low":49.664,"close":49.664,"volume":0.04050000011920929},{"timestamp":1742406360000,"open":49.664,"high":49.664,"low":49.644,"close":49.644,"volume":0.04859999939799309},{"timestamp":1742406420000,"open":49.644,"high":49.644,"low":49.504,"close":49.574,"volume":0.11879999935626984},{"timestamp":1742406480000,"open":49.584,"high":49.584,"low":49.584,"close":49.584,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":49.574,"high":49.574,"low":49.574,"close":49.574,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":49.574,"high":49.634,"low":49.574,"close":49.634,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":49.634,"high":49.644,"low":49.634,"close":49.644,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":49.604,"high":49.694,"low":49.604,"close":49.664,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":49.654,"high":49.654,"low":49.644,"close":49.654,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":49.654,"high":49.664,"low":49.644,"close":49.644,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":49.644,"high":49.654,"low":49.644,"close":49.644,"volume":0.07919999957084656},{"timestamp":1742406960000,"open":49.654,"high":49.674,"low":49.644,"close":49.674,"volume":0.04050000011920929},{"timestamp":1742407020000,"open":49.694,"high":49.694,"low":49.694,"close":49.694,"volume":0.0008999999845400453},{"timestamp":1742407080000,"open":49.674,"high":49.674,"low":49.634,"close":49.634,"volume":0.09719999879598618},{"timestamp":1742407140000,"open":49.604,"high":49.604,"low":49.504,"close":49.504,"volume":0.08820000290870667},{"timestamp":1742407200000,"open":49.494,"high":49.544,"low":48.844,"close":49.544,"volume":0.14579999446868896},{"timestamp":1742407260000,"open":49.464,"high":49.504,"low":49.464,"close":49.464,"volume":0.06780000030994415},{"timestamp":1742407320000,"open":49.494,"high":49.584,"low":49.494,"close":49.574,"volume":0.08100000023841858},{"timestamp":1742407380000,"open":49.634,"high":49.734,"low":49.634,"close":49.674,"volume":0.06870000064373016},{"timestamp":1742407440000,"open":49.694,"high":49.724,"low":49.674,"close":49.724,"volume":0.06780000030994415},{"timestamp":1742407500000,"open":49.724,"high":49.724,"low":49.714,"close":49.714,"volume":0.06599999964237213},{"timestamp":1742407560000,"open":49.714,"high":49.714,"low":49.644,"close":49.644,"volume":0.03539999946951866},{"timestamp":1742407620000,"open":49.644,"high":49.644,"low":49.634,"close":49.634,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":49.684,"high":49.684,"low":49.644,"close":49.644,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":49.644,"high":49.644,"low":49.644,"close":49.644,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":49.644,"high":49.714,"low":49.644,"close":49.714,"volume":0.06780000030994415},{"timestamp":1742407860000,"open":49.714,"high":49.764,"low":49.714,"close":49.714,"volume":0.04050000011920929},{"timestamp":1742407920000,"open":49.714,"high":49.714,"low":49.714,"close":49.714,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":49.714,"high":49.734,"low":49.714,"close":49.714,"volume":0.07919999957084656},{"timestamp":1742408040000,"open":49.714,"high":49.714,"low":49.714,"close":49.714,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":49.724,"high":49.724,"low":49.694,"close":49.694,"volume":0.04050000011920929},{"timestamp":1742408280000,"open":49.714,"high":49.714,"low":49.714,"close":49.714,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":49.714,"high":49.764,"low":49.714,"close":49.764,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":49.764,"high":49.764,"low":49.704,"close":49.714,"volume":0.05849999934434891},{"timestamp":1742408460000,"open":49.724,"high":49.724,"low":49.724,"close":49.724,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":49.734,"high":49.744,"low":49.734,"close":49.744,"volume":0.0494999997317791},{"timestamp":1742408580000,"open":49.744,"high":49.744,"low":49.734,"close":49.744,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":49.754,"high":49.794,"low":49.754,"close":49.764,"volume":0.06599999964237213},{"timestamp":1742408700000,"open":49.764,"high":49.764,"low":49.724,"close":49.724,"volume":0.061799999326467514},{"timestamp":1742408760000,"open":49.734,"high":49.754,"low":49.734,"close":49.754,"volume":0.027300000190734863},{"timestamp":1742408820000,"open":49.754,"high":49.794,"low":49.754,"close":49.794,"volume":0.053700000047683716},{"timestamp":1742408880000,"open":49.784,"high":49.784,"low":49.764,"close":49.764,"volume":0.026399999856948853},{"timestamp":1742408940000,"open":49.764,"high":49.764,"low":49.764,"close":49.764,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":49.764,"high":49.814,"low":49.764,"close":49.814,"volume":0.06689999997615814},{"timestamp":1742409060000,"open":49.824,"high":49.894,"low":49.824,"close":49.894,"volume":0.11550000309944153},{"timestamp":1742409120000,"open":49.934,"high":49.994,"low":49.924,"close":49.994,"volume":0.093299999833107},{"timestamp":1742409180000,"open":49.994,"high":50.004,"low":49.874,"close":49.874,"volume":0.16410000622272491},{"timestamp":1742409240000,"open":49.874,"high":49.874,"low":49.714,"close":49.844,"volume":0.12240000069141388},{"timestamp":1742409300000,"open":49.844,"high":49.894,"low":49.844,"close":49.844,"volume":0.04050000011920929},{"timestamp":1742409360000,"open":49.904,"high":49.954,"low":49.864,"close":49.864,"volume":0.12720000743865967},{"timestamp":1742409420000,"open":49.864,"high":49.864,"low":49.864,"close":49.864,"volume":0.052799999713897705},{"timestamp":1742409480000,"open":49.864,"high":49.864,"low":49.844,"close":49.844,"volume":0.09239999949932098},{"timestamp":1742409600000,"open":49.844,"high":49.844,"low":49.844,"close":49.844,"volume":0.052799999713897705},{"timestamp":1742409660000,"open":49.904,"high":49.904,"low":49.884,"close":49.884,"volume":0.0414000004529953},{"timestamp":1742409720000,"open":49.924,"high":49.974,"low":49.924,"close":49.974,"volume":0.0828000009059906},{"timestamp":1742409780000,"open":49.974,"high":49.994,"low":49.944,"close":49.944,"volume":0.11879999935626984},{"timestamp":1742409840000,"open":49.954,"high":50.024,"low":49.954,"close":50.024,"volume":0.0414000004529953},{"timestamp":1742409900000,"open":50.064,"high":50.064,"low":50.044,"close":50.044,"volume":0.014100000262260437},{"timestamp":1742409960000,"open":50.044,"high":50.114,"low":49.914,"close":50.004,"volume":0.19529999792575836},{"timestamp":1742410020000,"open":50.004,"high":50.084,"low":50.004,"close":50.084,"volume":0.028200000524520874},{"timestamp":1742410080000,"open":50.084,"high":50.224,"low":50.084,"close":50.144,"volume":0.13199999928474426},{"timestamp":1742410140000,"open":50.154,"high":50.154,"low":50.144,"close":50.144,"volume":0.04050000011920929},{"timestamp":1742410200000,"open":50.144,"high":50.154,"low":50.144,"close":50.154,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":50.164,"high":50.214,"low":50.164,"close":50.184,"volume":0.053700000047683716},{"timestamp":1742410320000,"open":50.184,"high":50.354,"low":50.184,"close":50.354,"volume":0.0828000009059906},{"timestamp":1742410380000,"open":50.354,"high":50.394,"low":50.354,"close":50.384,"volume":0.0414000004529953},{"timestamp":1742410440000,"open":50.384,"high":50.384,"low":50.354,"close":50.364,"volume":0.052799999713897705},{"timestamp":1742410500000,"open":50.354,"high":50.374,"low":50.354,"close":50.364,"volume":0.028200000524520874},{"timestamp":1742410560000,"open":50.364,"high":50.364,"low":50.304,"close":50.314,"volume":0.04439999908208847},{"timestamp":1742410620000,"open":50.314,"high":50.314,"low":50.244,"close":50.284,"volume":0.05040000006556511},{"timestamp":1742410680000,"open":50.284,"high":50.284,"low":50.224,"close":50.224,"volume":0.03539999946951866},{"timestamp":1742410740000,"open":50.224,"high":50.224,"low":50.224,"close":50.224,"volume":0.013199999928474426},{"timestamp":1742410860000,"open":50.254,"high":50.254,"low":50.154,"close":50.164,"volume":0.03629999980330467},{"timestamp":1742410920000,"open":50.154,"high":50.214,"low":50.154,"close":50.164,"volume":0.061799999326467514},{"timestamp":1742410980000,"open":50.164,"high":50.164,"low":50.164,"close":50.164,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":50.224,"high":50.254,"low":50.224,"close":50.234,"volume":0.06599999964237213},{"timestamp":1742411100000,"open":50.254,"high":50.284,"low":50.254,"close":50.284,"volume":0.028200000524520874},{"timestamp":1742411160000,"open":50.284,"high":50.284,"low":50.144,"close":50.144,"volume":0.04859999939799309},{"timestamp":1742411220000,"open":50.184,"high":50.184,"low":50.184,"close":50.184,"volume":0.013199999928474426},{"timestamp":1742411280000,"open":50.194,"high":50.244,"low":50.184,"close":50.244,"volume":0.10589999705553055},{"timestamp":1742411340000,"open":50.224,"high":50.304,"low":50.224,"close":50.294,"volume":0.06960000097751617},{"timestamp":1742411400000,"open":50.274,"high":50.294,"low":50.274,"close":50.274,"volume":0.06689999997615814},{"timestamp":1742411460000,"open":50.234,"high":50.264,"low":50.234,"close":50.264,"volume":0.014100000262260437},{"timestamp":1742411520000,"open":50.264,"high":50.264,"low":50.154,"close":50.154,"volume":0.07259999960660934},{"timestamp":1742411580000,"open":50.164,"high":50.174,"low":50.164,"close":50.174,"volume":0.027300000190734863},{"timestamp":1742411640000,"open":50.194,"high":50.264,"low":50.194,"close":50.264,"volume":0.052799999713897705},{"timestamp":1742411700000,"open":50.264,"high":50.264,"low":50.254,"close":50.254,"volume":0.053700000047683716},{"timestamp":1742411760000,"open":50.254,"high":50.254,"low":50.174,"close":50.174,"volume":0.052799999713897705},{"timestamp":1742411880000,"open":50.174,"high":50.174,"low":50.154,"close":50.154,"volume":0.03959999978542328},{"timestamp":1742411940000,"open":50.154,"high":50.164,"low":50.154,"close":50.164,"volume":0.014100000262260437},{"timestamp":1742412000000,"open":50.114,"high":50.114,"low":50.084,"close":50.084,"volume":0.07919999957084656},{"timestamp":1742412060000,"open":50.084,"high":50.084,"low":50.024,"close":50.024,"volume":0.09239999949932098},{"timestamp":1742412120000,"open":50.022,"high":50.022,"low":49.894,"close":49.904,"volume":0.19380000233650208},{"timestamp":1742412180000,"open":49.904,"high":49.924,"low":49.904,"close":49.904,"volume":0.04859999939799309},{"timestamp":1742412240000,"open":49.904,"high":49.954,"low":49.904,"close":49.954,"volume":0.06689999997615814},{"timestamp":1742412300000,"open":49.944,"high":49.944,"low":49.944,"close":49.944,"volume":0.03959999978542328},{"timestamp":1742412360000,"open":49.934,"high":49.934,"low":49.884,"close":49.884,"volume":0.16830000281333923},{"timestamp":1742412420000,"open":49.874,"high":49.874,"low":49.584,"close":49.584,"volume":0.22110000252723694},{"timestamp":1742412480000,"open":49.714,"high":49.804,"low":49.574,"close":49.574,"volume":0.15780000388622284},{"timestamp":1742412540000,"open":49.614,"high":49.724,"low":49.614,"close":49.694,"volume":0.08190000057220459},{"timestamp":1742412600000,"open":49.694,"high":49.854,"low":49.694,"close":49.854,"volume":0.07050000131130219},{"timestamp":1742412660000,"open":49.854,"high":49.854,"low":49.844,"close":49.844,"volume":0.04859999939799309},{"timestamp":1742412720000,"open":49.844,"high":49.874,"low":49.794,"close":49.794,"volume":0.09600000083446503},{"timestamp":1742412780000,"open":49.794,"high":49.874,"low":49.774,"close":49.874,"volume":0.04320000112056732},{"timestamp":1742412840000,"open":49.874,"high":49.874,"low":49.844,"close":49.874,"volume":0.08100000023841858},{"timestamp":1742412900000,"open":49.844,"high":49.864,"low":49.684,"close":49.764,"volume":0.13050000369548798},{"timestamp":1742412960000,"open":49.764,"high":49.774,"low":49.764,"close":49.774,"volume":0.1460999995470047},{"timestamp":1742413020000,"open":49.774,"high":49.804,"low":49.774,"close":49.794,"volume":0.06689999997615814},{"timestamp":1742413080000,"open":49.834,"high":49.874,"low":49.824,"close":49.874,"volume":0.04050000011920929},{"timestamp":1742413140000,"open":49.874,"high":49.874,"low":49.844,"close":49.844,"volume":0.026399999856948853},{"timestamp":1742413200000,"open":49.864,"high":49.904,"low":49.864,"close":49.904,"volume":0.053700000047683716},{"timestamp":1742413260000,"open":49.904,"high":49.914,"low":49.744,"close":49.854,"volume":0.13050000369548798},{"timestamp":1742413320000,"open":49.864,"high":49.864,"low":49.704,"close":49.704,"volume":0.08820000290870667},{"timestamp":1742413380000,"open":49.664,"high":49.804,"low":49.664,"close":49.734,"volume":0.053700000047683716},{"timestamp":1742413440000,"open":49.774,"high":49.824,"low":49.774,"close":49.824,"volume":0.029999999329447746},{"timestamp":1742413500000,"open":49.874,"high":49.874,"low":49.774,"close":49.854,"volume":0.10320000350475311},{"timestamp":1742413560000,"open":49.844,"high":49.844,"low":49.844,"close":49.844,"volume":0.013199999928474426},{"timestamp":1742413620000,"open":49.844,"high":49.874,"low":49.734,"close":49.874,"volume":0.21480000019073486},{"timestamp":1742413680000,"open":49.874,"high":49.874,"low":49.824,"close":49.824,"volume":0.1103999987244606},{"timestamp":1742413740000,"open":49.844,"high":49.844,"low":49.794,"close":49.804,"volume":0.19050000607967377},{"timestamp":1742413800000,"open":49.782,"high":49.782,"low":49.614,"close":49.674,"volume":0.30239999294281006},{"timestamp":1742413860000,"open":49.674,"high":49.674,"low":49.644,"close":49.674,"volume":0.07590000331401825},{"timestamp":1742413920000,"open":49.684,"high":49.694,"low":49.654,"close":49.684,"volume":0.23430000245571136},{"timestamp":1742413980000,"open":49.684,"high":49.704,"low":49.664,"close":49.694,"volume":0.16019999980926514},{"timestamp":1742414040000,"open":49.694,"high":49.694,"low":49.584,"close":49.664,"volume":0.18000000715255737},{"timestamp":1742414100000,"open":49.694,"high":49.724,"low":49.654,"close":49.724,"volume":0.11819999665021896},{"timestamp":1742414160000,"open":49.734,"high":49.764,"low":49.694,"close":49.724,"volume":0.22200000286102295},{"timestamp":1742414220000,"open":49.734,"high":49.754,"low":49.734,"close":49.744,"volume":0.1446000039577484},{"timestamp":1742414280000,"open":49.744,"high":49.764,"low":49.724,"close":49.764,"volume":0.24120000004768372},{"timestamp":1742414340000,"open":49.764,"high":49.834,"low":49.744,"close":49.824,"volume":0.3630000054836273}]