[{"timestamp":1742391900000,"open":49.568,"high":49.568,"low":49.568,"close":49.568,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":49.658,"high":49.658,"low":49.658,"close":49.658,"volume":0.000022000000171829015},{"timestamp":1742392200000,"open":49.848,"high":49.919,"low":49.848,"close":49.919,"volume":0.013265999965369701},{"timestamp":1742392380000,"open":49.909,"high":49.979,"low":49.899,"close":49.979,"volume":0.05282200127840042},{"timestamp":1742392440000,"open":49.998,"high":49.998,"low":49.998,"close":49.998,"volume":0.000022000000171829015},{"timestamp":1742392500000,"open":49.999,"high":49.999,"low":49.998,"close":49.999,"volume":0.03964399918913841},{"timestamp":1742392560000,"open":49.998,"high":50.019,"low":49.998,"close":50.019,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":50.018,"high":50.018,"low":50.018,"close":50.018,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":49.988,"high":49.988,"low":49.988,"close":49.988,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":50.039,"high":50.039,"low":49.988,"close":49.999,"volume":0.06599999964237213},{"timestamp":1742392920000,"open":50.198,"high":50.198,"low":50.198,"close":50.198,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":50.208,"high":50.379,"low":50.208,"close":50.379,"volume":0.026443999260663986},{"timestamp":1742393040000,"open":50.358,"high":50.418,"low":50.358,"close":50.418,"volume":0.013221999630331993},{"timestamp":1742393100000,"open":50.419,"high":50.419,"low":50.378,"close":50.378,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":50.599,"high":50.648,"low":50.599,"close":50.648,"volume":0.013221999630331993},{"timestamp":1742393280000,"open":50.648,"high":50.648,"low":50.648,"close":50.648,"volume":0.000003999999989900971},{"timestamp":1742393340000,"open":50.579,"high":50.608,"low":50.579,"close":50.608,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":50.588,"high":50.588,"low":50.588,"close":50.588,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":50.708,"high":50.708,"low":50.708,"close":50.708,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":50.538,"high":50.538,"low":50.538,"close":50.538,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":50.408,"high":50.408,"low":50.408,"close":50.408,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":50.408,"high":50.409,"low":50.408,"close":50.409,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":50.409,"high":50.409,"low":50.409,"close":50.409,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":50.399,"high":50.399,"low":50.398,"close":50.398,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":50.399,"high":50.399,"low":50.399,"close":50.399,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":50.398,"high":50.399,"low":50.398,"close":50.399,"volume":0.15839999914169312},{"timestamp":1742394360000,"open":50.398,"high":50.399,"low":50.199,"close":50.199,"volume":0.09240400046110153},{"timestamp":1742394420000,"open":50.199,"high":50.199,"low":50.198,"close":50.199,"volume":0.09239999949932098},{"timestamp":1742394480000,"open":50.199,"high":50.318,"low":50.198,"close":50.198,"volume":0.15839999914169312},{"timestamp":1742394540000,"open":50.278,"high":50.278,"low":50.198,"close":50.198,"volume":0.09239999949932098},{"timestamp":1742394600000,"open":50.239,"high":50.239,"low":50.049,"close":50.098,"volume":0.0528080016374588},{"timestamp":1742394660000,"open":50.179,"high":50.179,"low":50.179,"close":50.179,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":50.499,"high":50.499,"low":50.499,"close":50.499,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":50.458,"high":50.458,"low":50.458,"close":50.458,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":50.458,"high":50.458,"low":50.458,"close":50.458,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":50.478,"high":50.488,"low":50.458,"close":50.488,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":50.459,"high":50.548,"low":50.458,"close":50.548,"volume":0.05282200127840042},{"timestamp":1742395080000,"open":50.558,"high":50.558,"low":50.548,"close":50.549,"volume":0.052799999713897705},{"timestamp":1742395140000,"open":50.578,"high":50.648,"low":50.578,"close":50.648,"volume":0.10564400255680084},{"timestamp":1742395200000,"open":50.648,"high":50.659,"low":50.578,"close":50.588,"volume":0.11882200092077255},{"timestamp":1742395260000,"open":50.648,"high":50.648,"low":50.648,"close":50.648,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":50.649,"high":50.649,"low":50.578,"close":50.578,"volume":0.0132039999589324},{"timestamp":1742395380000,"open":50.578,"high":50.578,"low":50.458,"close":50.458,"volume":0.0264040008187294},{"timestamp":1742395560000,"open":50.518,"high":50.518,"low":50.518,"close":50.518,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":50.548,"high":50.548,"low":50.498,"close":50.498,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":50.539,"high":50.539,"low":50.539,"close":50.539,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":50.628,"high":50.628,"low":50.628,"close":50.628,"volume":0.000022000000171829015},{"timestamp":1742395860000,"open":50.659,"high":50.689,"low":50.659,"close":50.688,"volume":0.0264040008187294},{"timestamp":1742396040000,"open":50.629,"high":50.669,"low":50.628,"close":50.628,"volume":0.039622001349925995},{"timestamp":1742396100000,"open":50.629,"high":50.629,"low":50.628,"close":50.628,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":50.629,"high":50.758,"low":50.539,"close":50.728,"volume":0.10562200099229813},{"timestamp":1742396280000,"open":50.728,"high":50.729,"low":50.728,"close":50.729,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":50.689,"high":50.689,"low":50.638,"close":50.638,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":50.679,"high":50.679,"low":50.679,"close":50.679,"volume":0.000022000000171829015},{"timestamp":1742396460000,"open":50.679,"high":50.679,"low":50.679,"close":50.679,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":50.668,"high":50.668,"low":50.668,"close":50.668,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":50.679,"high":50.679,"low":50.679,"close":50.679,"volume":0.000022000000171829015},{"timestamp":1742396640000,"open":50.728,"high":50.729,"low":50.698,"close":50.718,"volume":0.039625998586416245},{"timestamp":1742396760000,"open":50.728,"high":50.748,"low":50.719,"close":50.748,"volume":0.02642199955880642},{"timestamp":1742396820000,"open":50.759,"high":50.759,"low":50.759,"close":50.759,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":50.852,"high":50.908,"low":50.769,"close":50.908,"volume":0.0792040005326271},{"timestamp":1742397000000,"open":50.889,"high":50.889,"low":50.889,"close":50.889,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":50.878,"high":50.878,"low":50.818,"close":50.818,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":50.818,"high":50.819,"low":50.818,"close":50.819,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":50.839,"high":50.839,"low":50.819,"close":50.828,"volume":0.02642199955880642},{"timestamp":1742397300000,"open":50.868,"high":50.868,"low":50.868,"close":50.868,"volume":0.000022000000171829015},{"timestamp":1742397480000,"open":50.868,"high":50.868,"low":50.788,"close":50.788,"volume":0.03960400074720383},{"timestamp":1742397600000,"open":50.849,"high":50.849,"low":50.788,"close":50.798,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":50.919,"high":51.008,"low":50.869,"close":50.989,"volume":0.33002200722694397},{"timestamp":1742397720000,"open":50.988,"high":51.129,"low":50.988,"close":51.119,"volume":0.10562200099229813},{"timestamp":1742397780000,"open":51.119,"high":51.119,"low":51.119,"close":51.119,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":51.048,"high":51.078,"low":51.048,"close":51.078,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":51.078,"high":51.099,"low":50.998,"close":51.098,"volume":0.09240400046110153},{"timestamp":1742397960000,"open":51.108,"high":51.108,"low":51.059,"close":51.059,"volume":0.039622001349925995},{"timestamp":1742398140000,"open":51.139,"high":51.139,"low":51.139,"close":51.139,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":51.059,"high":51.059,"low":51.059,"close":51.059,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":51.058,"high":51.058,"low":51.058,"close":51.058,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":51.139,"high":51.139,"low":51.139,"close":51.139,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":51.138,"high":51.139,"low":51.138,"close":51.139,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":51.139,"high":51.139,"low":51.139,"close":51.139,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":51.148,"high":51.169,"low":51.138,"close":51.169,"volume":0.06602200120687485},{"timestamp":1742398680000,"open":51.169,"high":51.239,"low":51.168,"close":51.189,"volume":0.05282200127840042},{"timestamp":1742398740000,"open":51.198,"high":51.199,"low":51.108,"close":51.108,"volume":0.1451999992132187},{"timestamp":1742398800000,"open":51.059,"high":51.059,"low":51.049,"close":51.049,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":51.048,"high":51.048,"low":50.998,"close":50.999,"volume":0.06599999964237213},{"timestamp":1742398920000,"open":50.959,"high":50.959,"low":50.959,"close":50.959,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":51.049,"high":51.049,"low":50.958,"close":50.958,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":50.958,"high":50.958,"low":50.958,"close":50.958,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":50.958,"high":50.959,"low":50.808,"close":50.888,"volume":0.06602200120687485},{"timestamp":1742399220000,"open":50.969,"high":50.969,"low":50.969,"close":50.969,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":50.949,"high":50.969,"low":50.949,"close":50.969,"volume":0.06606599688529968},{"timestamp":1742399340000,"open":50.958,"high":50.979,"low":50.948,"close":50.979,"volume":0.052866000682115555},{"timestamp":1742399400000,"open":51.009,"high":51.078,"low":50.968,"close":51.078,"volume":0.09239999949932098},{"timestamp":1742399460000,"open":51.079,"high":51.119,"low":51.048,"close":51.098,"volume":0.21126599609851837},{"timestamp":1742399520000,"open":51.098,"high":51.119,"low":51.098,"close":51.118,"volume":0.05282200127840042},{"timestamp":1742399580000,"open":51.109,"high":51.118,"low":51.078,"close":51.078,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":51.048,"high":51.048,"low":51.048,"close":51.048,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":51.069,"high":51.118,"low":51.049,"close":51.088,"volume":0.06600800156593323},{"timestamp":1742399760000,"open":51.079,"high":51.139,"low":51.079,"close":51.139,"volume":0.02642199955880642},{"timestamp":1742399820000,"open":51.179,"high":51.179,"low":51.108,"close":51.108,"volume":0.026426000520586967},{"timestamp":1742399880000,"open":51.109,"high":51.109,"low":51.078,"close":51.078,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":51.099,"high":51.108,"low":51.079,"close":51.099,"volume":0.039622001349925995},{"timestamp":1742400060000,"open":51.118,"high":51.118,"low":51.118,"close":51.118,"volume":0.000022000000171829015},{"timestamp":1742400180000,"open":51.139,"high":51.139,"low":51.139,"close":51.139,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":51.138,"high":51.138,"low":51.078,"close":51.078,"volume":0.06599999964237213},{"timestamp":1742400300000,"open":51.079,"high":51.079,"low":51.079,"close":51.079,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":51.119,"high":51.189,"low":51.119,"close":51.188,"volume":0.07924400269985199},{"timestamp":1742400600000,"open":51.188,"high":51.188,"low":51.058,"close":51.058,"volume":0.09239999949932098},{"timestamp":1742400660000,"open":51.109,"high":51.109,"low":51.058,"close":51.078,"volume":0.02642199955880642},{"timestamp":1742400780000,"open":51.059,"high":51.059,"low":51.059,"close":51.059,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":51.058,"high":51.089,"low":51.008,"close":51.008,"volume":0.06600400060415268},{"timestamp":1742400900000,"open":51.099,"high":51.099,"low":51.009,"close":51.089,"volume":0.1848219931125641},{"timestamp":1742400960000,"open":51.088,"high":51.089,"low":51.008,"close":51.049,"volume":0.09240400046110153},{"timestamp":1742401020000,"open":51.049,"high":51.058,"low":51.008,"close":51.058,"volume":0.07922200113534927},{"timestamp":1742401080000,"open":51.059,"high":51.059,"low":50.959,"close":50.959,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":51.019,"high":51.019,"low":51.019,"close":51.019,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":51.028,"high":51.028,"low":51.028,"close":51.028,"volume":0.000022000000171829015},{"timestamp":1742401260000,"open":50.989,"high":51.039,"low":50.989,"close":51.039,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":51.048,"high":51.059,"low":51.048,"close":51.049,"volume":0.13202199339866638},{"timestamp":1742401380000,"open":51.088,"high":51.108,"low":51.088,"close":51.108,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":51.159,"high":51.159,"low":51.108,"close":51.139,"volume":0.06604400277137756},{"timestamp":1742401500000,"open":51.148,"high":51.158,"low":51.108,"close":51.158,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":51.198,"high":51.209,"low":51.158,"close":51.179,"volume":0.07919999957084656},{"timestamp":1742401680000,"open":51.179,"high":51.188,"low":51.159,"close":51.188,"volume":0.05282200127840042},{"timestamp":1742401740000,"open":51.189,"high":51.198,"low":51.189,"close":51.198,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":51.238,"high":51.238,"low":51.178,"close":51.199,"volume":0.10562200099229813},{"timestamp":1742401860000,"open":51.179,"high":51.198,"low":51.179,"close":51.198,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":51.208,"high":51.209,"low":51.208,"close":51.209,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":51.179,"high":51.219,"low":51.178,"close":51.178,"volume":0.06602200120687485},{"timestamp":1742402040000,"open":51.178,"high":51.209,"low":51.178,"close":51.208,"volume":0.07919999957084656},{"timestamp":1742402100000,"open":51.189,"high":51.219,"low":51.188,"close":51.219,"volume":0.36959999799728394},{"timestamp":1742402160000,"open":51.248,"high":51.249,"low":51.218,"close":51.248,"volume":0.05282200127840042},{"timestamp":1742402220000,"open":51.248,"high":51.269,"low":51.248,"close":51.268,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":51.279,"high":51.279,"low":51.279,"close":51.279,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":51.289,"high":51.289,"low":51.278,"close":51.278,"volume":0.02642199955880642},{"timestamp":1742402400000,"open":51.279,"high":51.279,"low":51.268,"close":51.268,"volume":0.0264040008187294},{"timestamp":1742402460000,"open":51.268,"high":51.359,"low":51.268,"close":51.359,"volume":0.11880400031805038},{"timestamp":1742402520000,"open":51.378,"high":51.428,"low":51.358,"close":51.398,"volume":0.06604799628257751},{"timestamp":1742402580000,"open":51.358,"high":51.409,"low":51.358,"close":51.409,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":51.408,"high":51.408,"low":51.358,"close":51.368,"volume":0.06602200120687485},{"timestamp":1742402700000,"open":51.379,"high":51.379,"low":51.368,"close":51.378,"volume":0.039622001349925995},{"timestamp":1742402820000,"open":51.398,"high":51.398,"low":51.398,"close":51.398,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":51.378,"high":51.378,"low":51.359,"close":51.359,"volume":0.07919999957084656},{"timestamp":1742403000000,"open":51.368,"high":51.389,"low":51.368,"close":51.389,"volume":0.02642199955880642},{"timestamp":1742403060000,"open":51.349,"high":51.359,"low":51.348,"close":51.359,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":51.339,"high":51.339,"low":51.308,"close":51.309,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":51.358,"high":51.438,"low":51.309,"close":51.438,"volume":0.10562200099229813},{"timestamp":1742403240000,"open":51.448,"high":51.468,"low":51.438,"close":51.449,"volume":0.03966600075364113},{"timestamp":1742403300000,"open":51.439,"high":51.448,"low":51.319,"close":51.319,"volume":0.03960400074720383},{"timestamp":1742403360000,"open":51.379,"high":51.389,"low":51.378,"close":51.378,"volume":0.09244400262832642},{"timestamp":1742403420000,"open":51.379,"high":51.379,"low":51.269,"close":51.269,"volume":0.0792040005326271},{"timestamp":1742403480000,"open":51.189,"high":51.269,"low":51.188,"close":51.269,"volume":0.10564400255680084},{"timestamp":1742403540000,"open":51.249,"high":51.299,"low":51.249,"close":51.289,"volume":0.06602200120687485},{"timestamp":1742403600000,"open":51.289,"high":51.298,"low":51.248,"close":51.298,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":51.299,"high":51.338,"low":51.298,"close":51.338,"volume":0.07919999957084656},{"timestamp":1742403720000,"open":51.348,"high":51.348,"low":51.248,"close":51.248,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":51.248,"high":51.259,"low":51.168,"close":51.259,"volume":0.09239999949932098},{"timestamp":1742403840000,"open":51.269,"high":51.298,"low":51.248,"close":51.298,"volume":0.1452219933271408},{"timestamp":1742403900000,"open":51.298,"high":51.319,"low":51.229,"close":51.238,"volume":0.11887399852275848},{"timestamp":1742403960000,"open":51.238,"high":51.268,"low":51.178,"close":51.268,"volume":0.18487000465393066},{"timestamp":1742404020000,"open":51.218,"high":51.249,"low":51.178,"close":51.248,"volume":0.0924220010638237},{"timestamp":1742404080000,"open":51.249,"high":51.249,"low":51.179,"close":51.208,"volume":0.0660260021686554},{"timestamp":1742404140000,"open":51.209,"high":51.209,"low":51.059,"close":51.129,"volume":0.07922600209712982},{"timestamp":1742404200000,"open":51.059,"high":51.129,"low":51.058,"close":51.119,"volume":0.06604400277137756},{"timestamp":1742404260000,"open":51.078,"high":51.139,"low":51.059,"close":51.059,"volume":0.09240400046110153},{"timestamp":1742404320000,"open":51.059,"high":51.059,"low":50.958,"close":51.029,"volume":0.1452219933271408},{"timestamp":1742404380000,"open":50.978,"high":51.039,"low":50.978,"close":51.039,"volume":0.09239999949932098},{"timestamp":1742404440000,"open":51.017,"high":51.017,"low":50.958,"close":50.969,"volume":0.1321139931678772},{"timestamp":1742404500000,"open":50.958,"high":50.999,"low":50.958,"close":50.989,"volume":0.25086599588394165},{"timestamp":1742404560000,"open":51.009,"high":51.028,"low":50.988,"close":51.028,"volume":0.13206599652767181},{"timestamp":1742404620000,"open":51.028,"high":51.028,"low":50.939,"close":50.939,"volume":0.0132039999589324},{"timestamp":1742404680000,"open":50.998,"high":50.998,"low":50.998,"close":50.998,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":51.018,"high":51.019,"low":51.008,"close":51.008,"volume":0.05282200127840042},{"timestamp":1742404800000,"open":51.029,"high":51.049,"low":50.938,"close":50.939,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":50.938,"high":50.938,"low":50.938,"close":50.938,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":50.959,"high":51.059,"low":50.959,"close":51.059,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":50.959,"high":51.062,"low":50.958,"close":51.048,"volume":0.10566999763250351},{"timestamp":1742405040000,"open":51.028,"high":51.059,"low":51.028,"close":51.059,"volume":0.0924220010638237},{"timestamp":1742405100000,"open":51.069,"high":51.069,"low":51.029,"close":51.029,"volume":0.07922200113534927},{"timestamp":1742405160000,"open":51.028,"high":51.058,"low":50.999,"close":51.058,"volume":0.05284800007939339},{"timestamp":1742405220000,"open":51.079,"high":51.079,"low":51.059,"close":51.079,"volume":0.05284399911761284},{"timestamp":1742405280000,"open":51.078,"high":51.078,"low":50.998,"close":50.999,"volume":0.11882200092077255},{"timestamp":1742405340000,"open":50.998,"high":50.998,"low":50.938,"close":50.938,"volume":0.06600400060415268},{"timestamp":1742405400000,"open":50.938,"high":50.938,"low":50.859,"close":50.859,"volume":0.06600400060415268},{"timestamp":1742405460000,"open":50.858,"high":50.928,"low":50.858,"close":50.928,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":50.859,"high":50.908,"low":50.858,"close":50.868,"volume":0.07928799837827682},{"timestamp":1742405580000,"open":50.938,"high":50.998,"low":50.938,"close":50.989,"volume":0.14524400234222412},{"timestamp":1742405640000,"open":50.998,"high":51.018,"low":50.988,"close":50.999,"volume":0.07924400269985199},{"timestamp":1742405700000,"open":51.009,"high":51.029,"low":50.998,"close":51.029,"volume":0.09246599674224854},{"timestamp":1742405760000,"open":51.009,"high":51.029,"low":50.999,"close":51.028,"volume":0.07922600209712982},{"timestamp":1742405820000,"open":51.029,"high":51.029,"low":50.968,"close":50.968,"volume":0.07922600209712982},{"timestamp":1742405880000,"open":50.979,"high":50.998,"low":50.979,"close":50.989,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":50.998,"high":51.079,"low":50.998,"close":51.079,"volume":0.26404398679733276},{"timestamp":1742406000000,"open":51.088,"high":51.088,"low":51.038,"close":51.069,"volume":0.1451999992132187},{"timestamp":1742406060000,"open":51.079,"high":51.118,"low":51.069,"close":51.108,"volume":0.06604400277137756},{"timestamp":1742406120000,"open":51.118,"high":51.139,"low":51.098,"close":51.098,"volume":0.10564800351858139},{"timestamp":1742406180000,"open":51.109,"high":51.119,"low":51.038,"close":51.088,"volume":0.11882200092077255},{"timestamp":1742406240000,"open":51.038,"high":51.079,"low":51.038,"close":51.059,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":51.068,"high":51.069,"low":50.999,"close":51.028,"volume":0.09240400046110153},{"timestamp":1742406360000,"open":51.029,"high":51.029,"low":50.989,"close":50.989,"volume":0.0264040008187294},{"timestamp":1742406420000,"open":50.988,"high":51.018,"low":50.929,"close":51.018,"volume":0.09240400046110153},{"timestamp":1742406480000,"open":51.008,"high":51.058,"low":51.008,"close":51.028,"volume":0.11884400248527527},{"timestamp":1742406540000,"open":51.038,"high":51.048,"low":50.958,"close":51.039,"volume":0.2244659960269928},{"timestamp":1742406600000,"open":51.019,"high":51.078,"low":51.019,"close":51.078,"volume":0.07928799837827682},{"timestamp":1742406660000,"open":51.089,"high":51.149,"low":51.089,"close":51.118,"volume":0.14526599645614624},{"timestamp":1742406720000,"open":51.149,"high":51.149,"low":51.088,"close":51.098,"volume":0.1320520043373108},{"timestamp":1742406780000,"open":51.069,"high":51.069,"low":51.019,"close":51.058,"volume":0.13199999928474426},{"timestamp":1742406840000,"open":51.018,"high":51.079,"low":51.018,"close":51.069,"volume":0.1320039927959442},{"timestamp":1742406900000,"open":51.018,"high":51.049,"low":51.018,"close":51.039,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":51.059,"high":51.099,"low":51.059,"close":51.099,"volume":0.05284399911761284},{"timestamp":1742407020000,"open":51.108,"high":51.119,"low":51.018,"close":51.108,"volume":0.11880400031805038},{"timestamp":1742407080000,"open":51.118,"high":51.118,"low":51.018,"close":51.098,"volume":0.1320039927959442},{"timestamp":1742407140000,"open":51.069,"high":51.078,"low":51.048,"close":51.049,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":51.048,"high":51.279,"low":50.818,"close":51.279,"volume":0.13223999738693237},{"timestamp":1742407260000,"open":51.338,"high":51.338,"low":51.249,"close":51.249,"volume":0.03965200111269951},{"timestamp":1742407380000,"open":51.099,"high":51.229,"low":51.099,"close":51.169,"volume":0.0792739987373352},{"timestamp":1742407440000,"open":51.168,"high":51.168,"low":51.048,"close":51.118,"volume":0.10567399859428406},{"timestamp":1742407500000,"open":51.108,"high":51.109,"low":50.988,"close":50.988,"volume":0.0924300029873848},{"timestamp":1742407560000,"open":50.999,"high":51.009,"low":50.999,"close":51.009,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":51.018,"high":51.178,"low":51.018,"close":51.148,"volume":0.15855400264263153},{"timestamp":1742407680000,"open":51.148,"high":51.208,"low":51.148,"close":51.149,"volume":0.09239999949932098},{"timestamp":1742407740000,"open":51.109,"high":51.139,"low":51.109,"close":51.139,"volume":0.05282200127840042},{"timestamp":1742407800000,"open":51.188,"high":51.229,"low":51.168,"close":51.229,"volume":0.06604400277137756},{"timestamp":1742407860000,"open":51.198,"high":51.328,"low":51.198,"close":51.229,"volume":0.2508920133113861},{"timestamp":1742407920000,"open":51.228,"high":51.228,"low":51.128,"close":51.208,"volume":0.05282599851489067},{"timestamp":1742407980000,"open":51.289,"high":51.289,"low":51.199,"close":51.208,"volume":0.17164400219917297},{"timestamp":1742408040000,"open":51.199,"high":51.228,"low":51.198,"close":51.228,"volume":0.09239999949932098},{"timestamp":1742408100000,"open":51.239,"high":51.278,"low":51.238,"close":51.278,"volume":0.06604400277137756},{"timestamp":1742408160000,"open":51.289,"high":51.408,"low":51.288,"close":51.379,"volume":0.11886999756097794},{"timestamp":1742408220000,"open":51.37,"high":51.37,"low":51.318,"close":51.348,"volume":0.11883000284433365},{"timestamp":1742408280000,"open":51.338,"high":51.339,"low":51.248,"close":51.308,"volume":0.13202199339866638},{"timestamp":1742408340000,"open":51.308,"high":51.319,"low":51.248,"close":51.248,"volume":0.07922600209712982},{"timestamp":1742408400000,"open":51.279,"high":51.289,"low":51.169,"close":51.169,"volume":0.06602200120687485},{"timestamp":1742408460000,"open":51.239,"high":51.298,"low":51.168,"close":51.199,"volume":0.05282599851489067},{"timestamp":1742408520000,"open":51.238,"high":51.278,"low":51.199,"close":51.278,"volume":0.03964800015091896},{"timestamp":1742408580000,"open":51.198,"high":51.199,"low":51.139,"close":51.178,"volume":0.10562200099229813},{"timestamp":1742408640000,"open":51.178,"high":51.239,"low":51.178,"close":51.239,"volume":0.21126599609851837},{"timestamp":1742408700000,"open":51.218,"high":51.249,"low":51.218,"close":51.249,"volume":0.026443999260663986},{"timestamp":1742408760000,"open":51.279,"high":51.299,"low":51.248,"close":51.299,"volume":0.1584479957818985},{"timestamp":1742408820000,"open":51.298,"high":51.298,"low":51.248,"close":51.248,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":51.258,"high":51.269,"low":51.179,"close":51.219,"volume":0.15843799710273743},{"timestamp":1742408940000,"open":51.218,"high":51.259,"low":51.189,"close":51.218,"volume":0.10564400255680084},{"timestamp":1742409000000,"open":51.228,"high":51.332,"low":51.228,"close":51.298,"volume":0.13213199377059937},{"timestamp":1742409060000,"open":51.309,"high":51.438,"low":51.309,"close":51.438,"volume":0.13208800554275513},{"timestamp":1742409120000,"open":51.438,"high":51.478,"low":51.438,"close":51.478,"volume":0.07924400269985199},{"timestamp":1742409180000,"open":51.489,"high":51.489,"low":51.368,"close":51.368,"volume":0.21128599345684052},{"timestamp":1742409240000,"open":51.389,"high":51.419,"low":51.389,"close":51.418,"volume":0.026466000825166702},{"timestamp":1742409300000,"open":51.419,"high":51.469,"low":51.418,"close":51.419,"volume":0.18482600152492523},{"timestamp":1742409360000,"open":51.418,"high":51.419,"low":51.358,"close":51.358,"volume":0.05281199887394905},{"timestamp":1742409420000,"open":51.369,"high":51.369,"low":51.369,"close":51.369,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":51.379,"high":51.379,"low":51.169,"close":51.169,"volume":0.06600800156593323},{"timestamp":1742409540000,"open":51.249,"high":51.399,"low":51.249,"close":51.338,"volume":0.11890999972820282},{"timestamp":1742409600000,"open":51.358,"high":51.479,"low":51.358,"close":51.398,"volume":0.1584479957818985},{"timestamp":1742409660000,"open":51.449,"high":51.628,"low":51.429,"close":51.619,"volume":0.11882200092077255},{"timestamp":1742409720000,"open":51.599,"high":51.749,"low":51.599,"close":51.649,"volume":0.06604400277137756},{"timestamp":1742409780000,"open":51.649,"high":51.729,"low":51.648,"close":51.649,"volume":0.06599999964237213},{"timestamp":1742409840000,"open":51.658,"high":51.819,"low":51.649,"close":51.789,"volume":0.14527000486850739},{"timestamp":1742409900000,"open":51.789,"high":51.799,"low":51.789,"close":51.789,"volume":0.06599999964237213},{"timestamp":1742409960000,"open":51.789,"high":51.789,"low":51.679,"close":51.739,"volume":0.09250400215387344},{"timestamp":1742410020000,"open":51.738,"high":51.828,"low":51.619,"close":51.809,"volume":0.07922600209712982},{"timestamp":1742410080000,"open":51.829,"high":51.909,"low":51.828,"close":51.838,"volume":0.09244400262832642},{"timestamp":1742410140000,"open":51.868,"high":51.869,"low":51.838,"close":51.838,"volume":0.05282599851489067},{"timestamp":1742410200000,"open":51.838,"high":51.838,"low":51.758,"close":51.779,"volume":0.11883000284433365},{"timestamp":1742410260000,"open":51.809,"high":51.888,"low":51.798,"close":51.828,"volume":0.09250999987125397},{"timestamp":1742410320000,"open":51.878,"high":51.989,"low":51.828,"close":51.949,"volume":0.07928799837827682},{"timestamp":1742410380000,"open":51.948,"high":52.039,"low":51.928,"close":52.039,"volume":0.1452219933271408},{"timestamp":1742410440000,"open":52.039,"high":52.039,"low":51.938,"close":51.939,"volume":0.07923000305891037},{"timestamp":1742410500000,"open":51.939,"high":51.969,"low":51.859,"close":51.969,"volume":0.0528700016438961},{"timestamp":1742410560000,"open":51.969,"high":52.058,"low":51.969,"close":52.058,"volume":0.06604400277137756},{"timestamp":1742410620000,"open":52.118,"high":52.149,"low":52.048,"close":52.138,"volume":0.2113579958677292},{"timestamp":1742410680000,"open":52.138,"high":52.138,"low":52.078,"close":52.078,"volume":0.052799999713897705},{"timestamp":1742410740000,"open":52.038,"high":52.118,"low":52.038,"close":52.118,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":52.119,"high":52.209,"low":52.119,"close":52.209,"volume":0.09246599674224854},{"timestamp":1742410860000,"open":52.208,"high":52.309,"low":52.208,"close":52.288,"volume":0.09248799830675125},{"timestamp":1742410920000,"open":52.258,"high":52.298,"low":52.238,"close":52.238,"volume":0.10562200099229813},{"timestamp":1742410980000,"open":52.259,"high":52.259,"low":52.198,"close":52.209,"volume":0.09240400046110153},{"timestamp":1742411040000,"open":52.219,"high":52.309,"low":52.218,"close":52.298,"volume":0.09253200143575668},{"timestamp":1742411100000,"open":52.309,"high":52.348,"low":52.309,"close":52.348,"volume":0.09248799830675125},{"timestamp":1742411160000,"open":52.369,"high":52.399,"low":52.359,"close":52.399,"volume":0.07922200113534927},{"timestamp":1742411220000,"open":52.399,"high":52.459,"low":52.399,"close":52.459,"volume":0.039622001349925995},{"timestamp":1742411280000,"open":52.488,"high":52.528,"low":52.488,"close":52.528,"volume":0.07924400269985199},{"timestamp":1742411340000,"open":52.538,"high":52.579,"low":52.538,"close":52.559,"volume":0.06604400277137756},{"timestamp":1742411400000,"open":52.539,"high":52.618,"low":52.538,"close":52.538,"volume":0.1452299952507019},{"timestamp":1742411460000,"open":52.549,"high":52.558,"low":52.369,"close":52.369,"volume":0.11881200224161148},{"timestamp":1742411520000,"open":52.428,"high":52.459,"low":52.369,"close":52.369,"volume":0.11886999756097794},{"timestamp":1742411580000,"open":52.399,"high":52.429,"low":52.399,"close":52.418,"volume":0.1320440024137497},{"timestamp":1742411640000,"open":52.419,"high":52.508,"low":52.419,"close":52.489,"volume":0.14526599645614624},{"timestamp":1742411700000,"open":52.489,"high":52.518,"low":52.459,"close":52.459,"volume":0.05282599851489067},{"timestamp":1742411760000,"open":52.458,"high":52.479,"low":52.299,"close":52.299,"volume":0.17164799571037292},{"timestamp":1742411820000,"open":52.415,"high":52.418,"low":52.338,"close":52.398,"volume":0.05287399888038635},{"timestamp":1742411880000,"open":52.379,"high":52.389,"low":52.238,"close":52.238,"volume":0.07924800366163254},{"timestamp":1742411940000,"open":52.298,"high":52.329,"low":52.189,"close":52.189,"volume":0.09242600202560425},{"timestamp":1742412000000,"open":52.278,"high":52.278,"low":52.178,"close":52.178,"volume":0.17169199883937836},{"timestamp":1742412060000,"open":52.039,"high":52.119,"low":51.988,"close":52.068,"volume":0.10562200099229813},{"timestamp":1742412120000,"open":52.089,"high":52.128,"low":52.088,"close":52.109,"volume":0.052866000682115555},{"timestamp":1742412180000,"open":52.109,"high":52.109,"low":51.999,"close":52.069,"volume":0.11884800344705582},{"timestamp":1742412240000,"open":52.078,"high":52.119,"low":52.068,"close":52.088,"volume":0.10566599667072296},{"timestamp":1742412300000,"open":52.088,"high":52.088,"low":52.018,"close":52.019,"volume":0.21120400726795197},{"timestamp":1742412360000,"open":52.009,"high":52.009,"low":51.818,"close":51.918,"volume":0.0924220010638237},{"timestamp":1742412420000,"open":51.818,"high":51.819,"low":51.658,"close":51.728,"volume":0.15842600166797638},{"timestamp":1742412480000,"open":51.729,"high":51.788,"low":51.488,"close":51.488,"volume":0.07927799969911575},{"timestamp":1742412540000,"open":51.508,"high":51.508,"low":51.508,"close":51.508,"volume":0.013221999630331993},{"timestamp":1742412600000,"open":51.559,"high":51.679,"low":51.489,"close":51.679,"volume":0.09251400083303452},{"timestamp":1742412660000,"open":51.678,"high":51.769,"low":51.678,"close":51.729,"volume":0.10564400255680084},{"timestamp":1742412720000,"open":51.729,"high":51.799,"low":51.728,"close":51.759,"volume":0.09253600239753723},{"timestamp":1742412780000,"open":51.769,"high":51.818,"low":51.768,"close":51.799,"volume":0.06602200120687485},{"timestamp":1742412840000,"open":51.769,"high":51.808,"low":51.558,"close":51.589,"volume":0.18482600152492523},{"timestamp":1742412900000,"open":51.609,"high":51.658,"low":51.598,"close":51.599,"volume":0.15843400359153748},{"timestamp":1742412960000,"open":51.459,"high":51.669,"low":51.459,"close":51.669,"volume":0.10562200099229813},{"timestamp":1742413020000,"open":51.669,"high":51.738,"low":51.668,"close":51.738,"volume":0.06606599688529968},{"timestamp":1742413080000,"open":51.698,"high":51.809,"low":51.698,"close":51.809,"volume":0.03966600075364113},{"timestamp":1742413140000,"open":51.848,"high":51.849,"low":51.769,"close":51.848,"volume":0.13206599652767181},{"timestamp":1742413200000,"open":51.859,"high":51.908,"low":51.849,"close":51.898,"volume":0.10559999942779541},{"timestamp":1742413260000,"open":51.908,"high":51.998,"low":51.908,"close":51.989,"volume":0.13209199905395508},{"timestamp":1742413320000,"open":51.988,"high":51.989,"low":51.899,"close":51.899,"volume":0.11883799731731415},{"timestamp":1742413380000,"open":51.918,"high":51.978,"low":51.918,"close":51.978,"volume":0.18487000465393066},{"timestamp":1742413440000,"open":52.019,"high":52.069,"low":51.979,"close":52.039,"volume":0.19813600182533264},{"timestamp":1742413500000,"open":52.019,"high":52.048,"low":52.009,"close":52.019,"volume":0.1848219931125641},{"timestamp":1742413560000,"open":52.019,"high":52.019,"low":51.969,"close":51.969,"volume":0.17164599895477295},{"timestamp":1742413620000,"open":51.989,"high":51.999,"low":51.968,"close":51.988,"volume":0.07926599681377411},{"timestamp":1742413680000,"open":51.988,"high":51.988,"low":51.878,"close":51.919,"volume":0.2112639993429184},{"timestamp":1742413740000,"open":51.919,"high":51.979,"low":51.868,"close":51.952,"volume":0.15848200023174286},{"timestamp":1742413800000,"open":51.95,"high":51.95,"low":51.648,"close":51.649,"volume":0.290585994720459},{"timestamp":1742413860000,"open":51.698,"high":51.729,"low":51.658,"close":51.698,"volume":0.29062798619270325},{"timestamp":1742413920000,"open":51.658,"high":51.739,"low":51.608,"close":51.639,"volume":0.17178800702095032},{"timestamp":1742413980000,"open":51.638,"high":51.702,"low":51.618,"close":51.649,"volume":0.22458399832248688},{"timestamp":1742414040000,"open":51.659,"high":51.727,"low":51.648,"close":51.669,"volume":0.19704200327396393},{"timestamp":1742414100000,"open":51.668,"high":51.668,"low":51.518,"close":51.578,"volume":0.2641119956970215},{"timestamp":1742414160000,"open":51.578,"high":51.619,"low":51.558,"close":51.568,"volume":0.18493600189685822},{"timestamp":1742414220000,"open":51.558,"high":51.639,"low":51.558,"close":51.619,"volume":0.21140600740909576},{"timestamp":1742414280000,"open":51.618,"high":51.628,"low":51.448,"close":51.569,"volume":0.4092999994754791},{"timestamp":1742414340000,"open":51.579,"high":51.579,"low":51.328,"close":51.498,"volume":0.43592599034309387}]