[{"timestamp":1742347800000,"open":50.447,"high":50.497,"low":50.146,"close":50.446,"volume":0.28349998593330383},{"timestamp":1742347860000,"open":50.497,"high":50.596,"low":50.446,"close":50.546,"volume":0.06615000218153},{"timestamp":1742347920000,"open":50.597,"high":50.597,"low":50.496,"close":50.496,"volume":0.04724999889731407},{"timestamp":1742347980000,"open":50.447,"high":50.647,"low":50.447,"close":50.596,"volume":0.056699998676776886},{"timestamp":1742348100000,"open":50.546,"high":50.547,"low":50.497,"close":50.497,"volume":0.028349999338388443},{"timestamp":1742348160000,"open":50.447,"high":50.447,"low":50.396,"close":50.396,"volume":0.028349999338388443},{"timestamp":1742348220000,"open":50.347,"high":50.397,"low":50.246,"close":50.246,"volume":0.11339999735355377},{"timestamp":1742348280000,"open":50.196,"high":50.196,"low":50.096,"close":50.147,"volume":0.056699998676776886},{"timestamp":1742348340000,"open":50.097,"high":50.097,"low":50.046,"close":50.097,"volume":0.04724999889731407},{"timestamp":1742348400000,"open":50.097,"high":50.097,"low":49.997,"close":49.997,"volume":0.04724999889731407},{"timestamp":1742348460000,"open":50.047,"high":50.047,"low":49.996,"close":49.996,"volume":0.028349999338388443},{"timestamp":1742348520000,"open":50.047,"high":50.097,"low":50.046,"close":50.097,"volume":0.03779999911785126},{"timestamp":1742348580000,"open":50.146,"high":50.146,"low":50.096,"close":50.096,"volume":0.06615000218153},{"timestamp":1742348640000,"open":50.147,"high":50.197,"low":50.146,"close":50.146,"volume":0.07559999823570251},{"timestamp":1742348700000,"open":50.146,"high":50.246,"low":50.146,"close":50.246,"volume":0.03779999911785126},{"timestamp":1742348760000,"open":50.247,"high":50.297,"low":50.247,"close":50.297,"volume":0.028349999338388443},{"timestamp":1742348820000,"open":50.246,"high":50.246,"low":50.246,"close":50.246,"volume":0.009449999779462814},{"timestamp":1742348880000,"open":50.196,"high":50.196,"low":50.046,"close":50.047,"volume":0.056699998676776886},{"timestamp":1742348940000,"open":50.096,"high":50.096,"low":49.997,"close":49.997,"volume":0.028349999338388443},{"timestamp":1742349000000,"open":49.947,"high":49.997,"low":49.946,"close":49.996,"volume":0.08505000174045563},{"timestamp":1742349060000,"open":49.946,"high":49.997,"low":49.946,"close":49.997,"volume":0.01889999955892563},{"timestamp":1742349120000,"open":50.047,"high":50.047,"low":49.996,"close":49.996,"volume":0.028349999338388443},{"timestamp":1742349180000,"open":50.046,"high":50.046,"low":50.046,"close":50.046,"volume":0.009449999779462814},{"timestamp":1742349240000,"open":50.096,"high":50.096,"low":50.096,"close":50.096,"volume":0.009449999779462814},{"timestamp":1742349300000,"open":50.147,"high":50.147,"low":50.147,"close":50.147,"volume":0.009449999779462814},{"timestamp":1742349480000,"open":50.197,"high":50.197,"low":50.096,"close":50.097,"volume":0.03779999911785126},{"timestamp":1742349540000,"open":50.047,"high":50.096,"low":50.047,"close":50.096,"volume":0.01889999955892563},{"timestamp":1742349600000,"open":50.047,"high":50.097,"low":50.047,"close":50.097,"volume":0.01889999955892563},{"timestamp":1742349660000,"open":50.146,"high":50.146,"low":50.146,"close":50.146,"volume":0.009449999779462814},{"timestamp":1742349780000,"open":50.097,"high":50.097,"low":50.097,"close":50.097,"volume":0.009449999779462814},{"timestamp":1742349900000,"open":50.147,"high":50.147,"low":50.147,"close":50.147,"volume":0.009449999779462814},{"timestamp":1742349960000,"open":50.096,"high":50.096,"low":50.096,"close":50.096,"volume":0.009449999779462814},{"timestamp":1742350020000,"open":50.097,"high":50.146,"low":50.096,"close":50.096,"volume":0.03779999911785126},{"timestamp":1742350140000,"open":50.047,"high":50.047,"low":50.047,"close":50.047,"volume":0.01889999955892563},{"timestamp":1742350200000,"open":49.997,"high":49.997,"low":49.997,"close":49.997,"volume":0.01889999955892563},{"timestamp":1742350440000,"open":49.947,"high":49.947,"low":49.947,"close":49.947,"volume":0.009449999779462814},{"timestamp":1742350560000,"open":49.896,"high":49.896,"low":49.896,"close":49.896,"volume":0.01889999955892563},{"timestamp":1742350620000,"open":49.946,"high":49.997,"low":49.946,"close":49.997,"volume":0.028349999338388443},{"timestamp":1742350680000,"open":50.046,"high":50.046,"low":50.046,"close":50.046,"volume":0.009449999779462814},{"timestamp":1742350860000,"open":50.047,"high":50.096,"low":50.047,"close":50.096,"volume":0.01889999955892563},{"timestamp":1742351100000,"open":50.146,"high":50.146,"low":50.146,"close":50.146,"volume":0.009449999779462814},{"timestamp":1742351400000,"open":50.196,"high":50.197,"low":50.196,"close":50.196,"volume":0.028349999338388443},{"timestamp":1742351460000,"open":50.246,"high":50.246,"low":50.246,"close":50.246,"volume":0.009449999779462814},{"timestamp":1742351520000,"open":50.196,"high":50.196,"low":50.196,"close":50.196,"volume":0.009449999779462814},{"timestamp":1742351640000,"open":50.147,"high":50.147,"low":50.146,"close":50.146,"volume":0.01889999955892563},{"timestamp":1742351700000,"open":50.097,"high":50.097,"low":50.097,"close":50.097,"volume":0.009449999779462814},{"timestamp":1742352060000,"open":50.046,"high":50.046,"low":50.046,"close":50.046,"volume":0.009449999779462814},{"timestamp":1742352180000,"open":49.997,"high":50.047,"low":49.996,"close":49.997,"volume":0.04724999889731407},{"timestamp":1742352240000,"open":50.047,"high":50.047,"low":50.047,"close":50.047,"volume":0.009449999779462814},{"timestamp":1742352300000,"open":50.097,"high":50.097,"low":50.097,"close":50.097,"volume":0.009449999779462814},{"timestamp":1742352360000,"open":50.097,"high":50.146,"low":50.096,"close":50.096,"volume":0.03779999911785126},{"timestamp":1742352540000,"open":50.046,"high":50.097,"low":50.046,"close":50.047,"volume":0.03779999911785126},{"timestamp":1742352600000,"open":49.997,"high":49.997,"low":49.997,"close":49.997,"volume":0.009449999779462814},{"timestamp":1742352660000,"open":49.946,"high":49.946,"low":49.946,"close":49.946,"volume":0.009449999779462814},{"timestamp":1742352840000,"open":49.997,"high":49.997,"low":49.997,"close":49.997,"volume":0.009449999779462814},{"timestamp":1742353080000,"open":49.946,"high":49.946,"low":49.946,"close":49.946,"volume":0.009449999779462814},{"timestamp":1742353200000,"open":49.997,"high":49.997,"low":49.997,"close":49.997,"volume":0.009449999779462814},{"timestamp":1742353260000,"open":49.947,"high":49.947,"low":49.947,"close":49.947,"volume":0.01889999955892563},{"timestamp":1742353500000,"open":49.996,"high":49.996,"low":49.996,"close":49.996,"volume":0.009449999779462814},{"timestamp":1742353920000,"open":50.046,"high":50.046,"low":50.046,"close":50.046,"volume":0.009449999779462814},{"timestamp":1742353980000,"open":50.096,"high":50.096,"low":50.096,"close":50.096,"volume":0.009449999779462814},{"timestamp":1742354100000,"open":50.047,"high":50.047,"low":50.047,"close":50.047,"volume":0.009449999779462814},{"timestamp":1742354160000,"open":49.996,"high":49.996,"low":49.996,"close":49.996,"volume":0.009449999779462814},{"timestamp":1742354340000,"open":50.046,"high":50.046,"low":50.046,"close":50.046,"volume":0.009449999779462814},{"timestamp":1742354520000,"open":49.997,"high":49.997,"low":49.947,"close":49.947,"volume":0.01889999955892563},{"timestamp":1742354580000,"open":49.997,"high":49.997,"low":49.947,"close":49.947,"volume":0.01889999955892563},{"timestamp":1742354640000,"open":49.896,"high":49.947,"low":49.896,"close":49.947,"volume":0.01889999955892563},{"timestamp":1742354760000,"open":49.897,"high":49.897,"low":49.846,"close":49.847,"volume":0.03779999911785126},{"timestamp":1742354820000,"open":49.897,"high":49.997,"low":49.846,"close":49.997,"volume":0.056699998676776886},{"timestamp":1742356140000,"open":50.047,"high":50.047,"low":50.047,"close":50.047,"volume":0.009449999779462814},{"timestamp":1742360400000,"open":49.996,"high":50.047,"low":49.846,"close":49.896,"volume":0.12285000085830688},{"timestamp":1742360460000,"open":49.947,"high":49.997,"low":49.947,"close":49.997,"volume":0.01889999955892563},{"timestamp":1742360640000,"open":50.046,"high":50.096,"low":50.046,"close":50.096,"volume":0.01889999955892563},{"timestamp":1742360880000,"open":50.147,"high":50.147,"low":50.147,"close":50.147,"volume":0.009449999779462814},{"timestamp":1742361000000,"open":50.147,"high":50.196,"low":50.147,"close":50.196,"volume":0.01889999955892563},{"timestamp":1742361120000,"open":50.247,"high":50.247,"low":50.247,"close":50.247,"volume":0.009449999779462814},{"timestamp":1742361180000,"open":50.296,"high":50.296,"low":50.296,"close":50.296,"volume":0.009449999779462814},{"timestamp":1742361240000,"open":50.247,"high":50.296,"low":50.247,"close":50.296,"volume":0.01889999955892563},{"timestamp":1742361300000,"open":50.346,"high":50.397,"low":50.346,"close":50.397,"volume":0.01889999955892563},{"timestamp":1742361420000,"open":50.347,"high":50.347,"low":50.296,"close":50.296,"volume":0.01889999955892563},{"timestamp":1742361540000,"open":50.346,"high":50.346,"low":50.297,"close":50.297,"volume":0.01889999955892563},{"timestamp":1742361600000,"open":50.247,"high":50.247,"low":50.247,"close":50.247,"volume":0.009449999779462814},{"timestamp":1742361660000,"open":50.247,"high":50.297,"low":50.247,"close":50.297,"volume":0.01889999955892563},{"timestamp":1742361780000,"open":50.347,"high":50.347,"low":50.347,"close":50.347,"volume":0.009449999779462814},{"timestamp":1742362200000,"open":50.396,"high":50.396,"low":50.396,"close":50.396,"volume":0.009449999779462814},{"timestamp":1742362320000,"open":50.346,"high":50.346,"low":50.346,"close":50.346,"volume":0.009449999779462814},{"timestamp":1742362440000,"open":50.246,"high":50.296,"low":50.246,"close":50.246,"volume":0.028349999338388443},{"timestamp":1742362500000,"open":50.196,"high":50.197,"low":50.147,"close":50.147,"volume":0.03779999911785126},{"timestamp":1742362560000,"open":50.146,"high":50.146,"low":50.146,"close":50.146,"volume":0.009449999779462814},{"timestamp":1742362620000,"open":50.097,"high":50.147,"low":50.097,"close":50.147,"volume":0.01889999955892563},{"timestamp":1742362860000,"open":50.146,"high":50.146,"low":50.146,"close":50.146,"volume":0.009449999779462814},{"timestamp":1742362920000,"open":50.196,"high":50.196,"low":50.196,"close":50.196,"volume":0.009449999779462814},{"timestamp":1742363040000,"open":50.246,"high":50.246,"low":50.246,"close":50.246,"volume":0.009449999779462814},{"timestamp":1742363100000,"open":50.196,"high":50.196,"low":50.196,"close":50.196,"volume":0.009449999779462814},{"timestamp":1742363220000,"open":50.146,"high":50.146,"low":50.096,"close":50.096,"volume":0.01889999955892563},{"timestamp":1742363280000,"open":50.147,"high":50.147,"low":50.096,"close":50.146,"volume":0.028349999338388443},{"timestamp":1742363580000,"open":50.096,"high":50.096,"low":50.096,"close":50.096,"volume":0.009449999779462814},{"timestamp":1742363880000,"open":50.147,"high":50.147,"low":50.147,"close":50.147,"volume":0.009449999779462814},{"timestamp":1742364420000,"open":50.096,"high":50.146,"low":50.096,"close":50.097,"volume":0.04724999889731407},{"timestamp":1742364480000,"open":50.096,"high":50.096,"low":50.096,"close":50.096,"volume":0.009449999779462814},{"timestamp":1742364600000,"open":50.096,"high":50.147,"low":50.096,"close":50.146,"volume":0.028349999338388443},{"timestamp":1742364780000,"open":50.247,"high":50.247,"low":50.247,"close":50.247,"volume":0.009449999779462814},{"timestamp":1742364840000,"open":50.247,"high":50.296,"low":50.247,"close":50.296,"volume":0.01889999955892563},{"timestamp":1742364900000,"open":50.247,"high":50.296,"low":50.196,"close":50.196,"volume":0.056699998676776886},{"timestamp":1742365800000,"open":50.247,"high":50.247,"low":50.247,"close":50.247,"volume":0.009449999779462814},{"timestamp":1742366220000,"open":50.146,"high":50.146,"low":50.146,"close":50.146,"volume":0.009449999779462814},{"timestamp":1742366280000,"open":50.146,"high":50.197,"low":50.146,"close":50.197,"volume":0.01889999955892563},{"timestamp":1742366640000,"open":50.246,"high":50.246,"low":50.246,"close":50.246,"volume":0.009449999779462814},{"timestamp":1742366820000,"open":50.197,"high":50.197,"low":50.197,"close":50.197,"volume":0.009449999779462814},{"timestamp":1742367120000,"open":50.247,"high":50.247,"low":50.247,"close":50.247,"volume":0.009449999779462814},{"timestamp":1742367180000,"open":50.196,"high":50.196,"low":50.196,"close":50.196,"volume":0.009449999779462814},{"timestamp":1742367600000,"open":50.146,"high":50.146,"low":50.146,"close":50.146,"volume":0.009449999779462814},{"timestamp":1742367900000,"open":50.096,"high":50.096,"low":50.047,"close":50.047,"volume":0.01889999955892563},{"timestamp":1742368740000,"open":49.996,"high":50.046,"low":49.996,"close":49.997,"volume":0.028349999338388443},{"timestamp":1742368800000,"open":50.046,"high":50.046,"low":50.046,"close":50.046,"volume":0.009449999779462814},{"timestamp":1742368860000,"open":50.097,"high":50.097,"low":50.097,"close":50.097,"volume":0.009449999779462814},{"timestamp":1742369940000,"open":50.046,"high":50.046,"low":49.996,"close":50.046,"volume":0.03779999911785126},{"timestamp":1742370000000,"open":50.097,"high":50.097,"low":50.046,"close":50.047,"volume":0.03779999911785126},{"timestamp":1742370060000,"open":50.047,"high":50.047,"low":49.996,"close":50.046,"volume":0.07559999823570251},{"timestamp":1742370540000,"open":49.997,"high":50.047,"low":49.997,"close":50.047,"volume":0.01889999955892563},{"timestamp":1742370660000,"open":50.046,"high":50.096,"low":50.046,"close":50.096,"volume":0.01889999955892563},{"timestamp":1742370780000,"open":50.146,"high":50.146,"low":50.146,"close":50.146,"volume":0.009449999779462814},{"timestamp":1742370840000,"open":50.146,"high":50.196,"low":50.146,"close":50.196,"volume":0.01889999955892563}]