[{"timestamp":1742391000000,"open":50.614,"high":50.614,"low":49.294,"close":50.414,"volume":0.06689999997615814},{"timestamp":1742391060000,"open":50.604,"high":50.614,"low":50.604,"close":50.614,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":50.624,"high":50.674,"low":50.624,"close":50.674,"volume":0.053700000047683716},{"timestamp":1742391180000,"open":50.674,"high":50.834,"low":50.614,"close":50.724,"volume":0.09239999949932098},{"timestamp":1742391360000,"open":50.684,"high":50.704,"low":50.684,"close":50.694,"volume":0.06689999997615814},{"timestamp":1742391420000,"open":50.684,"high":50.724,"low":50.684,"close":50.704,"volume":0.2535000145435333},{"timestamp":1742391480000,"open":50.714,"high":50.724,"low":50.684,"close":50.724,"volume":0.11969999969005585},{"timestamp":1742391540000,"open":50.714,"high":50.724,"low":50.714,"close":50.724,"volume":0.16200000047683716},{"timestamp":1742391600000,"open":50.714,"high":50.724,"low":50.714,"close":50.714,"volume":0.093299999833107},{"timestamp":1742391660000,"open":50.714,"high":50.714,"low":50.714,"close":50.714,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":50.714,"high":50.714,"low":50.714,"close":50.714,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":50.744,"high":50.744,"low":50.744,"close":50.744,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":50.784,"high":50.784,"low":50.784,"close":50.784,"volume":0.0008999999845400453},{"timestamp":1742391960000,"open":50.744,"high":50.964,"low":50.744,"close":50.944,"volume":0.07020000368356705},{"timestamp":1742392020000,"open":50.944,"high":50.944,"low":50.944,"close":50.944,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":50.944,"high":50.944,"low":50.944,"close":50.944,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":50.964,"high":51.174,"low":50.964,"close":51.174,"volume":0.05460000038146973},{"timestamp":1742392200000,"open":51.174,"high":51.174,"low":51.174,"close":51.174,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":51.134,"high":51.134,"low":51.134,"close":51.134,"volume":0.07919999957084656},{"timestamp":1742392320000,"open":51.134,"high":51.134,"low":51.134,"close":51.134,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":51.134,"high":51.194,"low":51.134,"close":51.194,"volume":0.15839999914169312},{"timestamp":1742392440000,"open":51.194,"high":51.194,"low":51.194,"close":51.194,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":51.194,"high":51.194,"low":51.194,"close":51.194,"volume":0.09239999949932098},{"timestamp":1742392560000,"open":51.204,"high":51.204,"low":51.204,"close":51.204,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":51.234,"high":51.234,"low":51.204,"close":51.204,"volume":0.04050000011920929},{"timestamp":1742392740000,"open":51.204,"high":51.264,"low":51.204,"close":51.264,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":51.264,"high":51.264,"low":51.224,"close":51.224,"volume":0.06599999964237213},{"timestamp":1742392860000,"open":51.234,"high":51.234,"low":51.224,"close":51.224,"volume":0.014100000262260437},{"timestamp":1742392920000,"open":51.244,"high":51.244,"low":51.244,"close":51.244,"volume":0.027300000190734863},{"timestamp":1742392980000,"open":51.244,"high":51.244,"low":51.224,"close":51.224,"volume":0.04859999939799309},{"timestamp":1742393100000,"open":51.224,"high":51.224,"low":51.224,"close":51.224,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":51.224,"high":51.314,"low":51.224,"close":51.314,"volume":0.05460000038146973},{"timestamp":1742393220000,"open":51.314,"high":51.354,"low":51.314,"close":51.354,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":51.354,"high":51.374,"low":51.354,"close":51.374,"volume":0.04050000011920929},{"timestamp":1742393460000,"open":51.374,"high":51.444,"low":51.374,"close":51.414,"volume":0.17339999973773956},{"timestamp":1742393520000,"open":51.414,"high":51.414,"low":51.414,"close":51.414,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":51.444,"high":51.444,"low":51.444,"close":51.444,"volume":0.06689999997615814},{"timestamp":1742393640000,"open":51.444,"high":51.444,"low":51.444,"close":51.444,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":51.474,"high":51.474,"low":51.444,"close":51.444,"volume":0.053700000047683716},{"timestamp":1742393820000,"open":51.474,"high":51.484,"low":51.474,"close":51.484,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":51.484,"high":51.544,"low":51.484,"close":51.484,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":51.544,"high":51.544,"low":51.434,"close":51.434,"volume":0.027300000190734863},{"timestamp":1742394000000,"open":51.434,"high":51.434,"low":51.434,"close":51.434,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":51.434,"high":51.434,"low":51.434,"close":51.434,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":51.564,"high":51.564,"low":51.434,"close":51.434,"volume":0.10559999942779541},{"timestamp":1742394240000,"open":51.564,"high":51.564,"low":51.564,"close":51.564,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":51.564,"high":51.564,"low":51.564,"close":51.564,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":51.434,"high":51.564,"low":51.434,"close":51.564,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":51.434,"high":51.434,"low":51.434,"close":51.434,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":51.434,"high":51.494,"low":51.334,"close":51.334,"volume":0.18240000307559967},{"timestamp":1742394540000,"open":51.494,"high":51.494,"low":51.334,"close":51.334,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":51.474,"high":51.474,"low":51.334,"close":51.414,"volume":0.03720000013709068},{"timestamp":1742394660000,"open":51.524,"high":51.594,"low":51.414,"close":51.594,"volume":0.0414000004529953},{"timestamp":1742394720000,"open":51.594,"high":51.594,"low":51.594,"close":51.594,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":51.604,"high":51.604,"low":51.594,"close":51.594,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":51.594,"high":51.594,"low":51.414,"close":51.414,"volume":0.04859999939799309},{"timestamp":1742394900000,"open":51.414,"high":51.414,"low":51.414,"close":51.414,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":51.374,"high":51.544,"low":51.374,"close":51.544,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":51.544,"high":51.554,"low":51.544,"close":51.554,"volume":0.03959999978542328},{"timestamp":1742395080000,"open":51.564,"high":51.634,"low":51.544,"close":51.544,"volume":0.10740000009536743},{"timestamp":1742395140000,"open":51.544,"high":51.574,"low":51.544,"close":51.574,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":51.574,"high":51.604,"low":51.554,"close":51.554,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":51.554,"high":51.554,"low":51.434,"close":51.494,"volume":0.06270000338554382},{"timestamp":1742395440000,"open":51.494,"high":51.494,"low":51.494,"close":51.494,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":51.494,"high":51.564,"low":51.494,"close":51.564,"volume":0.06780000030994415},{"timestamp":1742395620000,"open":51.574,"high":51.574,"low":51.574,"close":51.574,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":51.574,"high":51.594,"low":51.574,"close":51.594,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":51.594,"high":51.594,"low":51.594,"close":51.594,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":51.594,"high":51.594,"low":51.594,"close":51.594,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":51.604,"high":51.604,"low":51.604,"close":51.604,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":51.594,"high":51.654,"low":51.594,"close":51.634,"volume":0.10740000009536743},{"timestamp":1742396100000,"open":51.654,"high":51.654,"low":51.624,"close":51.624,"volume":0.053700000047683716},{"timestamp":1742396160000,"open":51.624,"high":51.624,"low":51.604,"close":51.604,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":51.604,"high":51.604,"low":51.584,"close":51.584,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":51.594,"high":51.594,"low":51.594,"close":51.594,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":51.624,"high":51.624,"low":51.624,"close":51.624,"volume":0.014100000262260437},{"timestamp":1742396520000,"open":51.654,"high":51.664,"low":51.624,"close":51.664,"volume":0.06599999964237213},{"timestamp":1742396580000,"open":51.644,"high":51.674,"low":51.644,"close":51.674,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":51.674,"high":51.674,"low":51.644,"close":51.644,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":51.644,"high":51.644,"low":51.494,"close":51.494,"volume":0.07919999957084656},{"timestamp":1742396760000,"open":51.584,"high":51.604,"low":51.584,"close":51.604,"volume":0.053700000047683716},{"timestamp":1742396820000,"open":51.604,"high":51.604,"low":51.604,"close":51.604,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":51.604,"high":51.644,"low":51.604,"close":51.644,"volume":0.05460000038146973},{"timestamp":1742396940000,"open":51.494,"high":51.674,"low":51.494,"close":51.654,"volume":0.10649999976158142},{"timestamp":1742397000000,"open":51.684,"high":51.714,"low":51.684,"close":51.694,"volume":0.04050000011920929},{"timestamp":1742397060000,"open":51.684,"high":51.684,"low":51.684,"close":51.684,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":51.684,"high":51.684,"low":51.684,"close":51.684,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":51.694,"high":51.694,"low":51.694,"close":51.694,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":51.694,"high":51.704,"low":51.694,"close":51.704,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":51.704,"high":51.754,"low":51.704,"close":51.754,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":51.764,"high":51.764,"low":51.744,"close":51.754,"volume":0.093299999833107},{"timestamp":1742397420000,"open":51.764,"high":51.764,"low":51.734,"close":51.734,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":51.724,"high":51.724,"low":51.654,"close":51.704,"volume":0.08820000290870667},{"timestamp":1742397540000,"open":51.654,"high":51.674,"low":51.654,"close":51.674,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":51.654,"high":51.664,"low":51.654,"close":51.664,"volume":0.06599999964237213},{"timestamp":1742397660000,"open":51.664,"high":51.664,"low":51.564,"close":51.564,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":51.564,"high":51.564,"low":51.564,"close":51.564,"volume":0.06599999964237213},{"timestamp":1742397780000,"open":51.564,"high":51.564,"low":51.564,"close":51.564,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":51.564,"high":51.614,"low":51.564,"close":51.564,"volume":0.053700000047683716},{"timestamp":1742397960000,"open":51.564,"high":51.564,"low":51.564,"close":51.564,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":51.564,"high":51.614,"low":51.564,"close":51.614,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":51.564,"high":51.624,"low":51.564,"close":51.624,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":51.644,"high":51.644,"low":51.624,"close":51.644,"volume":0.052799999713897705},{"timestamp":1742398200000,"open":51.644,"high":51.644,"low":51.644,"close":51.644,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":51.644,"high":51.644,"low":51.644,"close":51.644,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":51.644,"high":51.654,"low":51.644,"close":51.654,"volume":0.053700000047683716},{"timestamp":1742398380000,"open":51.654,"high":51.674,"low":51.654,"close":51.674,"volume":0.028200000524520874},{"timestamp":1742398500000,"open":51.684,"high":51.684,"low":51.674,"close":51.674,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":51.624,"high":51.674,"low":51.624,"close":51.674,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":51.654,"high":51.654,"low":51.624,"close":51.624,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":51.624,"high":51.714,"low":51.624,"close":51.714,"volume":0.10649999976158142},{"timestamp":1742398740000,"open":51.714,"high":51.714,"low":51.714,"close":51.714,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":51.714,"high":51.734,"low":51.714,"close":51.734,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":51.744,"high":51.744,"low":51.744,"close":51.744,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":51.734,"high":51.794,"low":51.734,"close":51.734,"volume":0.07919999957084656},{"timestamp":1742398980000,"open":51.734,"high":51.734,"low":51.734,"close":51.734,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":51.734,"high":51.764,"low":51.734,"close":51.734,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":51.744,"high":51.744,"low":51.744,"close":51.744,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":51.744,"high":51.744,"low":51.744,"close":51.744,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":51.734,"high":51.734,"low":51.734,"close":51.734,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":51.734,"high":51.734,"low":51.734,"close":51.734,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":51.824,"high":51.834,"low":51.734,"close":51.834,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":51.854,"high":51.854,"low":51.834,"close":51.834,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":51.864,"high":51.874,"low":51.814,"close":51.874,"volume":0.053700000047683716},{"timestamp":1742399640000,"open":51.874,"high":51.914,"low":51.844,"close":51.904,"volume":0.11219999939203262},{"timestamp":1742399700000,"open":51.864,"high":51.874,"low":51.864,"close":51.864,"volume":0.06599999964237213},{"timestamp":1742399760000,"open":51.844,"high":51.844,"low":51.844,"close":51.844,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":51.844,"high":51.844,"low":51.844,"close":51.844,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":51.864,"high":51.874,"low":51.844,"close":51.874,"volume":0.052799999713897705},{"timestamp":1742400060000,"open":51.874,"high":51.904,"low":51.874,"close":51.904,"volume":0.11879999935626984},{"timestamp":1742400180000,"open":51.924,"high":51.924,"low":51.904,"close":51.904,"volume":0.027300000190734863},{"timestamp":1742400240000,"open":51.924,"high":51.924,"low":51.904,"close":51.924,"volume":0.027300000190734863},{"timestamp":1742400300000,"open":51.924,"high":51.924,"low":51.924,"close":51.924,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":51.924,"high":51.954,"low":51.924,"close":51.934,"volume":0.06689999997615814},{"timestamp":1742400420000,"open":51.934,"high":51.934,"low":51.904,"close":51.904,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":51.904,"high":51.904,"low":51.884,"close":51.894,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":51.894,"high":51.894,"low":51.894,"close":51.894,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":51.874,"high":51.894,"low":51.864,"close":51.864,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":51.864,"high":51.864,"low":51.844,"close":51.864,"volume":0.06599999964237213},{"timestamp":1742400780000,"open":51.864,"high":51.864,"low":51.834,"close":51.834,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":51.824,"high":51.824,"low":51.814,"close":51.814,"volume":0.06599999964237213},{"timestamp":1742400900000,"open":51.804,"high":51.804,"low":51.784,"close":51.784,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":51.784,"high":51.784,"low":51.784,"close":51.784,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":51.794,"high":51.794,"low":51.784,"close":51.784,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":51.784,"high":51.784,"low":51.774,"close":51.774,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":51.774,"high":51.774,"low":51.774,"close":51.774,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":51.744,"high":51.744,"low":51.734,"close":51.744,"volume":0.10559999942779541},{"timestamp":1742401260000,"open":51.744,"high":51.744,"low":51.744,"close":51.744,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":51.744,"high":51.744,"low":51.744,"close":51.744,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":51.744,"high":51.754,"low":51.744,"close":51.754,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":51.814,"high":51.814,"low":51.744,"close":51.764,"volume":0.093299999833107},{"timestamp":1742401500000,"open":51.784,"high":51.784,"low":51.624,"close":51.624,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":51.624,"high":51.714,"low":51.624,"close":51.714,"volume":0.04050000011920929},{"timestamp":1742401620000,"open":51.714,"high":51.714,"low":51.714,"close":51.714,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":51.714,"high":51.714,"low":51.714,"close":51.714,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":51.714,"high":51.724,"low":51.714,"close":51.724,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":51.744,"high":51.744,"low":51.714,"close":51.714,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":51.714,"high":51.714,"low":51.714,"close":51.714,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":51.624,"high":51.674,"low":51.624,"close":51.674,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":51.674,"high":51.674,"low":51.624,"close":51.624,"volume":0.08820000290870667},{"timestamp":1742402100000,"open":51.624,"high":51.624,"low":51.624,"close":51.624,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":51.614,"high":51.614,"low":51.614,"close":51.614,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":51.644,"high":51.644,"low":51.614,"close":51.614,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":51.614,"high":51.614,"low":51.614,"close":51.614,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":51.634,"high":51.634,"low":51.634,"close":51.634,"volume":0.014100000262260437},{"timestamp":1742402400000,"open":51.634,"high":51.634,"low":51.634,"close":51.634,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":51.614,"high":51.614,"low":51.614,"close":51.614,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":51.644,"high":51.644,"low":51.614,"close":51.614,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":51.644,"high":51.644,"low":51.644,"close":51.644,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":51.674,"high":51.684,"low":51.654,"close":51.674,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":51.714,"high":51.734,"low":51.684,"close":51.724,"volume":0.12780000269412994},{"timestamp":1742402940000,"open":51.734,"high":51.774,"low":51.734,"close":51.774,"volume":0.05460000038146973},{"timestamp":1742403000000,"open":51.764,"high":51.784,"low":51.754,"close":51.784,"volume":0.06270000338554382},{"timestamp":1742403060000,"open":51.754,"high":51.784,"low":51.754,"close":51.784,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":51.784,"high":51.784,"low":51.784,"close":51.784,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":51.794,"high":51.794,"low":51.764,"close":51.774,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":51.774,"high":51.794,"low":51.774,"close":51.794,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":51.794,"high":51.794,"low":51.764,"close":51.774,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":51.784,"high":51.794,"low":51.784,"close":51.794,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":51.794,"high":51.794,"low":51.794,"close":51.794,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":51.794,"high":51.794,"low":51.774,"close":51.784,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":51.784,"high":51.784,"low":51.724,"close":51.754,"volume":0.11879999935626984},{"timestamp":1742403600000,"open":51.764,"high":51.784,"low":51.764,"close":51.784,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":51.784,"high":51.784,"low":51.724,"close":51.764,"volume":0.053700000047683716},{"timestamp":1742403720000,"open":51.674,"high":51.734,"low":51.644,"close":51.684,"volume":0.11879999935626984},{"timestamp":1742403780000,"open":51.684,"high":51.684,"low":51.614,"close":51.614,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":51.644,"high":51.644,"low":51.644,"close":51.644,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":51.654,"high":51.664,"low":51.654,"close":51.664,"volume":0.05460000038146973},{"timestamp":1742403960000,"open":51.644,"high":51.644,"low":51.614,"close":51.644,"volume":0.1518000066280365},{"timestamp":1742404080000,"open":51.634,"high":51.634,"low":51.624,"close":51.624,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":51.634,"high":51.634,"low":51.624,"close":51.624,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":51.614,"high":51.624,"low":51.584,"close":51.584,"volume":0.09239999949932098},{"timestamp":1742404380000,"open":51.594,"high":51.614,"low":51.594,"close":51.614,"volume":0.0494999997317791},{"timestamp":1742404440000,"open":51.604,"high":51.604,"low":51.574,"close":51.574,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":51.594,"high":51.604,"low":51.594,"close":51.594,"volume":0.04050000011920929},{"timestamp":1742404560000,"open":51.574,"high":51.574,"low":51.474,"close":51.544,"volume":0.07919999957084656},{"timestamp":1742404620000,"open":51.544,"high":51.564,"low":51.544,"close":51.564,"volume":0.053700000047683716},{"timestamp":1742404680000,"open":51.564,"high":51.564,"low":51.554,"close":51.564,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":51.564,"high":51.574,"low":51.564,"close":51.574,"volume":0.014100000262260437},{"timestamp":1742404860000,"open":51.574,"high":51.574,"low":51.574,"close":51.574,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":51.584,"high":51.594,"low":51.584,"close":51.594,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":51.594,"high":51.594,"low":51.584,"close":51.584,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":51.574,"high":51.574,"low":51.574,"close":51.574,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":51.574,"high":51.574,"low":51.554,"close":51.554,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":51.554,"high":51.564,"low":51.554,"close":51.564,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":51.554,"high":51.564,"low":51.554,"close":51.564,"volume":0.053700000047683716},{"timestamp":1742405400000,"open":51.574,"high":51.574,"low":51.564,"close":51.564,"volume":0.014100000262260437},{"timestamp":1742405460000,"open":51.564,"high":51.564,"low":51.564,"close":51.564,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":51.524,"high":51.544,"low":51.524,"close":51.544,"volume":0.05460000038146973},{"timestamp":1742405580000,"open":51.564,"high":51.614,"low":51.564,"close":51.614,"volume":0.06599999964237213},{"timestamp":1742405640000,"open":51.614,"high":51.624,"low":51.614,"close":51.624,"volume":0.06599999964237213},{"timestamp":1742405700000,"open":51.534,"high":51.644,"low":51.534,"close":51.644,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":51.634,"high":51.644,"low":51.634,"close":51.644,"volume":0.014100000262260437},{"timestamp":1742405820000,"open":51.654,"high":51.674,"low":51.654,"close":51.674,"volume":0.053700000047683716},{"timestamp":1742405880000,"open":51.684,"high":51.694,"low":51.684,"close":51.694,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":51.704,"high":51.704,"low":51.694,"close":51.704,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":51.674,"high":51.674,"low":51.654,"close":51.664,"volume":0.093299999833107},{"timestamp":1742406060000,"open":51.644,"high":51.644,"low":51.524,"close":51.524,"volume":0.061799999326467514},{"timestamp":1742406120000,"open":51.624,"high":51.624,"low":51.524,"close":51.624,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":51.594,"high":51.594,"low":51.594,"close":51.594,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":51.594,"high":51.594,"low":51.524,"close":51.524,"volume":0.0575999990105629},{"timestamp":1742406300000,"open":51.524,"high":51.584,"low":51.524,"close":51.584,"volume":0.04050000011920929},{"timestamp":1742406360000,"open":51.524,"high":51.554,"low":51.524,"close":51.554,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":51.404,"high":51.514,"low":51.404,"close":51.514,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":51.514,"high":51.514,"low":51.464,"close":51.494,"volume":0.093299999833107},{"timestamp":1742406540000,"open":51.464,"high":51.494,"low":51.464,"close":51.494,"volume":0.09239999949932098},{"timestamp":1742406600000,"open":51.494,"high":51.494,"low":51.494,"close":51.494,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":51.514,"high":51.514,"low":51.514,"close":51.514,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":51.434,"high":51.484,"low":51.424,"close":51.424,"volume":0.093299999833107},{"timestamp":1742406780000,"open":51.364,"high":51.364,"low":51.364,"close":51.364,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":51.384,"high":51.404,"low":51.364,"close":51.404,"volume":0.09239999949932098},{"timestamp":1742406900000,"open":51.364,"high":51.364,"low":51.364,"close":51.364,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":51.394,"high":51.404,"low":51.394,"close":51.404,"volume":0.04050000011920929},{"timestamp":1742407020000,"open":51.404,"high":51.424,"low":51.404,"close":51.414,"volume":0.04859999939799309},{"timestamp":1742407080000,"open":51.424,"high":51.424,"low":51.364,"close":51.364,"volume":0.07919999957084656},{"timestamp":1742407140000,"open":51.344,"high":51.344,"low":51.344,"close":51.344,"volume":0.10559999942779541},{"timestamp":1742407200000,"open":51.264,"high":51.584,"low":51.084,"close":51.484,"volume":0.27090001106262207},{"timestamp":1742407260000,"open":51.484,"high":51.574,"low":51.434,"close":51.434,"volume":0.27900001406669617},{"timestamp":1742407320000,"open":51.434,"high":51.434,"low":51.434,"close":51.434,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":51.584,"high":51.66,"low":51.514,"close":51.594,"volume":0.053700000047683716},{"timestamp":1742407440000,"open":51.514,"high":51.544,"low":51.514,"close":51.544,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":51.554,"high":51.554,"low":51.354,"close":51.354,"volume":0.13770000636577606},{"timestamp":1742407560000,"open":51.354,"high":51.414,"low":51.354,"close":51.414,"volume":0.014100000262260437},{"timestamp":1742407620000,"open":51.424,"high":51.474,"low":51.424,"close":51.474,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":51.474,"high":51.474,"low":51.474,"close":51.474,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":51.474,"high":51.554,"low":51.474,"close":51.474,"volume":0.07500000298023224},{"timestamp":1742407800000,"open":51.484,"high":51.584,"low":51.474,"close":51.544,"volume":0.10920000076293945},{"timestamp":1742407860000,"open":51.642,"high":51.654,"low":51.642,"close":51.654,"volume":0.05460000038146973},{"timestamp":1742407920000,"open":51.654,"high":51.654,"low":51.564,"close":51.624,"volume":0.08820000290870667},{"timestamp":1742407980000,"open":51.654,"high":51.684,"low":51.614,"close":51.614,"volume":0.093299999833107},{"timestamp":1742408040000,"open":51.664,"high":51.664,"low":51.614,"close":51.664,"volume":0.094200000166893},{"timestamp":1742408100000,"open":51.714,"high":51.714,"low":51.614,"close":51.614,"volume":0.06689999997615814},{"timestamp":1742408160000,"open":51.614,"high":51.764,"low":51.614,"close":51.744,"volume":0.07919999957084656},{"timestamp":1742408220000,"open":51.744,"high":51.744,"low":51.604,"close":51.604,"volume":0.08910000324249268},{"timestamp":1742408280000,"open":51.604,"high":51.714,"low":51.604,"close":51.714,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":51.614,"high":51.734,"low":51.614,"close":51.734,"volume":0.027300000190734863},{"timestamp":1742408400000,"open":51.784,"high":51.784,"low":51.734,"close":51.754,"volume":0.06599999964237213},{"timestamp":1742408460000,"open":51.674,"high":51.774,"low":51.674,"close":51.744,"volume":0.093299999833107},{"timestamp":1742408520000,"open":51.744,"high":51.824,"low":51.744,"close":51.824,"volume":0.0414000004529953},{"timestamp":1742408580000,"open":51.814,"high":51.884,"low":51.814,"close":51.884,"volume":0.17249999940395355},{"timestamp":1742408640000,"open":51.894,"high":51.894,"low":51.844,"close":51.844,"volume":0.15929999947547913},{"timestamp":1742408700000,"open":51.844,"high":51.844,"low":51.844,"close":51.844,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":51.854,"high":51.884,"low":51.814,"close":51.814,"volume":0.1023000031709671},{"timestamp":1742408820000,"open":51.814,"high":51.814,"low":51.814,"close":51.814,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":51.824,"high":51.824,"low":51.754,"close":51.774,"volume":0.1469999998807907},{"timestamp":1742408940000,"open":51.774,"high":51.794,"low":51.774,"close":51.794,"volume":0.07919999957084656},{"timestamp":1742409000000,"open":51.794,"high":51.894,"low":51.754,"close":51.804,"volume":0.26489999890327454},{"timestamp":1742409060000,"open":51.804,"high":51.954,"low":51.804,"close":51.954,"volume":0.13379999995231628},{"timestamp":1742409120000,"open":51.954,"high":51.954,"low":51.924,"close":51.924,"volume":0.03959999978542328},{"timestamp":1742409180000,"open":51.934,"high":51.964,"low":51.754,"close":51.754,"volume":0.23010000586509705},{"timestamp":1742409240000,"open":51.754,"high":51.884,"low":51.754,"close":51.884,"volume":0.21299999952316284},{"timestamp":1742409300000,"open":51.884,"high":51.974,"low":51.884,"close":51.904,"volume":0.12870000302791595},{"timestamp":1742409360000,"open":51.904,"high":52.004,"low":51.904,"close":51.954,"volume":0.09510000050067902},{"timestamp":1742409420000,"open":51.974,"high":52.024,"low":51.974,"close":52.024,"volume":0.028200000524520874},{"timestamp":1742409480000,"open":52.014,"high":52.014,"low":51.954,"close":51.954,"volume":0.14429999887943268},{"timestamp":1742409540000,"open":51.974,"high":51.984,"low":51.894,"close":51.894,"volume":0.094200000166893},{"timestamp":1742409600000,"open":51.894,"high":51.924,"low":51.894,"close":51.924,"volume":0.028200000524520874},{"timestamp":1742409660000,"open":51.924,"high":52.03,"low":51.924,"close":51.944,"volume":0.11550000309944153},{"timestamp":1742409720000,"open":51.944,"high":52.054,"low":51.834,"close":52.054,"volume":0.12060000002384186},{"timestamp":1742409780000,"open":52.054,"high":52.054,"low":52.054,"close":52.054,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":52.124,"high":52.234,"low":52.044,"close":52.144,"volume":0.05820000171661377},{"timestamp":1742409900000,"open":52.144,"high":52.224,"low":52.144,"close":52.214,"volume":0.1875},{"timestamp":1742409960000,"open":52.144,"high":52.184,"low":52.144,"close":52.174,"volume":0.07590000331401825},{"timestamp":1742410020000,"open":52.174,"high":52.174,"low":52.144,"close":52.144,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":52.144,"high":52.144,"low":52.114,"close":52.114,"volume":0.093299999833107},{"timestamp":1742410140000,"open":52.114,"high":52.114,"low":52.024,"close":52.024,"volume":0.07919999957084656},{"timestamp":1742410200000,"open":52.024,"high":52.024,"low":52.024,"close":52.024,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":52.024,"high":52.024,"low":52.004,"close":52.004,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":52.034,"high":52.164,"low":52.034,"close":52.164,"volume":0.12240000069141388},{"timestamp":1742410380000,"open":52.184,"high":52.274,"low":52.184,"close":52.274,"volume":0.04320000112056732},{"timestamp":1742410440000,"open":52.274,"high":52.324,"low":52.274,"close":52.294,"volume":0.12780000269412994},{"timestamp":1742410500000,"open":52.294,"high":52.324,"low":52.294,"close":52.324,"volume":0.027300000190734863},{"timestamp":1742410560000,"open":52.334,"high":52.334,"low":52.334,"close":52.334,"volume":0.0008999999845400453},{"timestamp":1742410620000,"open":52.344,"high":52.344,"low":52.344,"close":52.344,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":52.344,"high":52.344,"low":52.234,"close":52.294,"volume":0.1023000031709671},{"timestamp":1742410740000,"open":52.284,"high":52.314,"low":52.284,"close":52.314,"volume":0.06599999964237213},{"timestamp":1742410800000,"open":52.324,"high":52.324,"low":52.314,"close":52.324,"volume":0.0414000004529953},{"timestamp":1742410860000,"open":52.334,"high":52.334,"low":52.314,"close":52.324,"volume":0.11550000309944153},{"timestamp":1742410920000,"open":52.324,"high":52.344,"low":52.324,"close":52.334,"volume":0.06780000030994415},{"timestamp":1742410980000,"open":52.354,"high":52.374,"low":52.274,"close":52.274,"volume":0.1632000058889389},{"timestamp":1742411040000,"open":52.224,"high":52.274,"low":52.224,"close":52.274,"volume":0.014100000262260437},{"timestamp":1742411100000,"open":52.284,"high":52.404,"low":52.274,"close":52.394,"volume":0.1251000016927719},{"timestamp":1742411160000,"open":52.394,"high":52.394,"low":52.364,"close":52.364,"volume":0.052799999713897705},{"timestamp":1742411220000,"open":52.364,"high":52.364,"low":52.274,"close":52.274,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":52.274,"high":52.484,"low":52.274,"close":52.424,"volume":0.13289999961853027},{"timestamp":1742411340000,"open":52.464,"high":52.464,"low":52.464,"close":52.464,"volume":0.0008999999845400453},{"timestamp":1742411400000,"open":52.474,"high":52.524,"low":52.474,"close":52.474,"volume":0.014999999664723873},{"timestamp":1742411460000,"open":52.474,"high":52.474,"low":52.344,"close":52.344,"volume":0.13680000603199005},{"timestamp":1742411520000,"open":52.344,"high":52.344,"low":52.344,"close":52.344,"volume":0.06599999964237213},{"timestamp":1742411580000,"open":52.344,"high":52.344,"low":52.344,"close":52.344,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":52.344,"high":52.384,"low":52.344,"close":52.384,"volume":0.026399999856948853},{"timestamp":1742411700000,"open":52.394,"high":52.394,"low":52.394,"close":52.394,"volume":0.0008999999845400453},{"timestamp":1742411760000,"open":52.414,"high":52.414,"low":52.344,"close":52.344,"volume":0.06360000371932983},{"timestamp":1742411820000,"open":52.374,"high":52.374,"low":52.314,"close":52.334,"volume":0.16019999980926514},{"timestamp":1742411880000,"open":52.324,"high":52.324,"low":52.274,"close":52.274,"volume":0.03959999978542328},{"timestamp":1742411940000,"open":52.274,"high":52.324,"low":52.274,"close":52.314,"volume":0.10920000076293945},{"timestamp":1742412000000,"open":52.304,"high":52.304,"low":52.184,"close":52.224,"volume":0.13199999928474426},{"timestamp":1742412060000,"open":52.184,"high":52.204,"low":52.084,"close":52.084,"volume":0.17339999973773956},{"timestamp":1742412120000,"open":52.154,"high":52.154,"low":52.084,"close":52.084,"volume":0.13289999961853027},{"timestamp":1742412180000,"open":52.084,"high":52.104,"low":52.004,"close":52.074,"volume":0.1460999995470047},{"timestamp":1742412240000,"open":52.074,"high":52.174,"low":52.074,"close":52.164,"volume":0.05550000071525574},{"timestamp":1742412300000,"open":52.174,"high":52.174,"low":52.114,"close":52.154,"volume":0.186599999666214},{"timestamp":1742412360000,"open":52.154,"high":52.154,"low":52.104,"close":52.124,"volume":0.093299999833107},{"timestamp":1742412420000,"open":52.104,"high":52.104,"low":51.974,"close":52.004,"volume":0.10320000350475311},{"timestamp":1742412480000,"open":52.004,"high":52.064,"low":51.994,"close":51.994,"volume":0.14100000262260437},{"timestamp":1742412540000,"open":52.004,"high":52.024,"low":52.004,"close":52.024,"volume":0.014999999664723873},{"timestamp":1742412600000,"open":52.024,"high":52.094,"low":52.024,"close":52.084,"volume":0.09600000083446503},{"timestamp":1742412660000,"open":52.084,"high":52.084,"low":52.044,"close":52.054,"volume":0.07590000331401825},{"timestamp":1742412720000,"open":52.054,"high":52.164,"low":52.054,"close":52.144,"volume":0.15150000154972076},{"timestamp":1742412780000,"open":52.134,"high":52.164,"low":52.134,"close":52.164,"volume":0.09239999949932098},{"timestamp":1742412840000,"open":52.164,"high":52.164,"low":52.074,"close":52.114,"volume":0.1542000025510788},{"timestamp":1742412900000,"open":52.114,"high":52.114,"low":52.024,"close":52.024,"volume":0.13680000603199005},{"timestamp":1742412960000,"open":52.054,"high":52.104,"low":52.034,"close":52.104,"volume":0.06780000030994415},{"timestamp":1742413020000,"open":52.084,"high":52.124,"low":52.064,"close":52.094,"volume":0.10740000009536743},{"timestamp":1742413080000,"open":52.104,"high":52.204,"low":52.064,"close":52.204,"volume":0.10649999976158142},{"timestamp":1742413140000,"open":52.234,"high":52.234,"low":52.204,"close":52.214,"volume":0.027300000190734863},{"timestamp":1742413200000,"open":52.184,"high":52.254,"low":52.184,"close":52.234,"volume":0.06870000064373016},{"timestamp":1742413260000,"open":52.244,"high":52.304,"low":52.244,"close":52.304,"volume":0.17339999973773956},{"timestamp":1742413320000,"open":52.314,"high":52.314,"low":52.214,"close":52.234,"volume":0.2175000011920929},{"timestamp":1742413380000,"open":52.214,"high":52.234,"low":52.214,"close":52.224,"volume":0.07259999960660934},{"timestamp":1742413440000,"open":52.234,"high":52.284,"low":52.234,"close":52.274,"volume":0.09690000116825104},{"timestamp":1742413500000,"open":52.274,"high":52.364,"low":52.274,"close":52.354,"volume":0.16920000314712524},{"timestamp":1742413560000,"open":52.334,"high":52.374,"low":52.334,"close":52.374,"volume":0.04050000011920929},{"timestamp":1742413620000,"open":52.354,"high":52.414,"low":52.324,"close":52.384,"volume":0.09000000357627869},{"timestamp":1742413680000,"open":52.384,"high":52.384,"low":52.284,"close":52.314,"volume":0.2937000095844269},{"timestamp":1742413740000,"open":52.314,"high":52.314,"low":52.254,"close":52.264,"volume":0.13349999487400055},{"timestamp":1742413800000,"open":52.254,"high":52.254,"low":52.144,"close":52.184,"volume":0.2345999926328659},{"timestamp":1742413860000,"open":52.154,"high":52.184,"low":52.114,"close":52.174,"volume":0.1770000010728836},{"timestamp":1742413920000,"open":52.184,"high":52.224,"low":52.154,"close":52.164,"volume":0.18930000066757202},{"timestamp":1742413980000,"open":52.164,"high":52.174,"low":52.144,"close":52.164,"volume":0.12630000710487366},{"timestamp":1742414040000,"open":52.124,"high":52.184,"low":52.114,"close":52.154,"volume":0.1703999936580658},{"timestamp":1742414100000,"open":52.164,"high":52.164,"low":52.044,"close":52.064,"volume":0.2946000099182129},{"timestamp":1742414160000,"open":52.064,"high":52.104,"low":52.044,"close":52.104,"volume":0.1412999927997589},{"timestamp":1742414220000,"open":52.114,"high":52.124,"low":52.094,"close":52.104,"volume":0.2037000060081482},{"timestamp":1742414280000,"open":52.094,"high":52.134,"low":51.924,"close":52.134,"volume":0.35249999165534973},{"timestamp":1742414340000,"open":52.134,"high":52.134,"low":51.924,"close":52.044,"volume":0.2822999954223633}]