[{"timestamp":1742391000000,"open":49.128,"high":49.188,"low":49.058,"close":49.188,"volume":0.08009999990463257},{"timestamp":1742391120000,"open":49.298,"high":49.298,"low":48.938,"close":49.108,"volume":0.094200000166893},{"timestamp":1742391180000,"open":49.258,"high":49.258,"low":49.258,"close":49.258,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":49.258,"high":49.258,"low":49.258,"close":49.258,"volume":0.03959999978542328},{"timestamp":1742391300000,"open":49.258,"high":49.258,"low":49.108,"close":49.198,"volume":0.13199999928474426},{"timestamp":1742391360000,"open":49.198,"high":49.198,"low":49.088,"close":49.168,"volume":0.2475000023841858},{"timestamp":1742391480000,"open":49.168,"high":49.218,"low":49.168,"close":49.218,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":49.218,"high":49.218,"low":49.218,"close":49.218,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":49.058,"high":49.138,"low":49.058,"close":49.138,"volume":0.08009999990463257},{"timestamp":1742391720000,"open":49.058,"high":49.058,"low":49.058,"close":49.058,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":48.988,"high":48.988,"low":48.868,"close":48.868,"volume":0.1451999992132187},{"timestamp":1742391840000,"open":48.918,"high":49.038,"low":48.868,"close":49.038,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":48.928,"high":49.168,"low":48.928,"close":49.168,"volume":0.12060000002384186},{"timestamp":1742391960000,"open":49.178,"high":49.178,"low":49.168,"close":49.168,"volume":0.027300000190734863},{"timestamp":1742392020000,"open":49.188,"high":49.318,"low":49.108,"close":49.208,"volume":0.09239999949932098},{"timestamp":1742392080000,"open":49.148,"high":49.258,"low":49.108,"close":49.108,"volume":0.08100000023841858},{"timestamp":1742392140000,"open":49.208,"high":49.228,"low":49.208,"close":49.218,"volume":0.06599999964237213},{"timestamp":1742392200000,"open":49.208,"high":49.238,"low":49.208,"close":49.208,"volume":0.08009999990463257},{"timestamp":1742392260000,"open":49.238,"high":49.238,"low":49.188,"close":49.188,"volume":0.06270000338554382},{"timestamp":1742392320000,"open":49.188,"high":49.188,"low":49.098,"close":49.098,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":49.178,"high":49.198,"low":49.158,"close":49.188,"volume":0.10559999942779541},{"timestamp":1742392440000,"open":49.198,"high":49.258,"low":49.108,"close":49.108,"volume":0.12060000002384186},{"timestamp":1742392500000,"open":49.245,"high":49.245,"low":49.208,"close":49.208,"volume":0.053700000047683716},{"timestamp":1742392560000,"open":49.208,"high":49.248,"low":49.208,"close":49.218,"volume":0.07919999957084656},{"timestamp":1742392620000,"open":49.218,"high":49.218,"low":49.218,"close":49.218,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":49.208,"high":49.248,"low":49.208,"close":49.218,"volume":0.04050000011920929},{"timestamp":1742392800000,"open":49.208,"high":49.278,"low":49.208,"close":49.278,"volume":0.027300000190734863},{"timestamp":1742392860000,"open":49.278,"high":49.368,"low":49.278,"close":49.358,"volume":0.08100000023841858},{"timestamp":1742392920000,"open":49.368,"high":49.368,"low":49.368,"close":49.368,"volume":0.0008999999845400453},{"timestamp":1742392980000,"open":49.398,"high":49.398,"low":49.358,"close":49.388,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":49.418,"high":49.418,"low":49.388,"close":49.388,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":49.448,"high":49.488,"low":49.418,"close":49.488,"volume":0.11969999969005585},{"timestamp":1742393160000,"open":49.528,"high":49.618,"low":49.488,"close":49.618,"volume":0.12240000069141388},{"timestamp":1742393220000,"open":49.628,"high":49.658,"low":49.628,"close":49.658,"volume":0.053700000047683716},{"timestamp":1742393280000,"open":49.568,"high":49.638,"low":49.568,"close":49.638,"volume":0.06599999964237213},{"timestamp":1742393340000,"open":49.568,"high":49.568,"low":49.568,"close":49.568,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":49.568,"high":49.618,"low":49.568,"close":49.618,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":49.568,"high":49.608,"low":49.548,"close":49.588,"volume":0.09239999949932098},{"timestamp":1742393520000,"open":49.588,"high":49.588,"low":49.588,"close":49.588,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":49.568,"high":49.588,"low":49.508,"close":49.508,"volume":0.06689999997615814},{"timestamp":1742393640000,"open":49.608,"high":49.608,"low":49.608,"close":49.608,"volume":0.014100000262260437},{"timestamp":1742393760000,"open":49.608,"high":49.608,"low":49.508,"close":49.508,"volume":0.061799999326467514},{"timestamp":1742393820000,"open":49.508,"high":49.538,"low":49.508,"close":49.538,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":49.538,"high":49.578,"low":49.538,"close":49.558,"volume":0.06689999997615814},{"timestamp":1742394000000,"open":49.558,"high":49.558,"low":49.558,"close":49.558,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":49.558,"high":49.558,"low":49.498,"close":49.498,"volume":0.10140000283718109},{"timestamp":1742394120000,"open":49.498,"high":49.498,"low":49.478,"close":49.478,"volume":0.061799999326467514},{"timestamp":1742394180000,"open":49.488,"high":49.498,"low":49.488,"close":49.498,"volume":0.052799999713897705},{"timestamp":1742394300000,"open":49.498,"high":49.498,"low":49.398,"close":49.498,"volume":0.08910000324249268},{"timestamp":1742394360000,"open":49.488,"high":49.488,"low":49.398,"close":49.448,"volume":0.13289999961853027},{"timestamp":1742394420000,"open":49.398,"high":49.398,"low":49.398,"close":49.398,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":49.418,"high":49.438,"low":49.418,"close":49.438,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":49.438,"high":49.438,"low":49.368,"close":49.368,"volume":0.12780000269412994},{"timestamp":1742394600000,"open":49.358,"high":49.368,"low":49.358,"close":49.368,"volume":0.052799999713897705},{"timestamp":1742394660000,"open":49.378,"high":49.418,"low":49.378,"close":49.378,"volume":0.04050000011920929},{"timestamp":1742394720000,"open":49.398,"high":49.398,"low":49.398,"close":49.398,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":49.408,"high":49.408,"low":49.408,"close":49.408,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":49.418,"high":49.468,"low":49.408,"close":49.448,"volume":0.06689999997615814},{"timestamp":1742394900000,"open":49.448,"high":49.468,"low":49.448,"close":49.448,"volume":0.07919999957084656},{"timestamp":1742394960000,"open":49.448,"high":49.508,"low":49.448,"close":49.508,"volume":0.09239999949932098},{"timestamp":1742395020000,"open":49.528,"high":49.558,"low":49.528,"close":49.528,"volume":0.053700000047683716},{"timestamp":1742395080000,"open":49.528,"high":49.528,"low":49.508,"close":49.508,"volume":0.052799999713897705},{"timestamp":1742395140000,"open":49.508,"high":49.518,"low":49.508,"close":49.518,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":49.528,"high":49.528,"low":49.518,"close":49.528,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":49.518,"high":49.548,"low":49.518,"close":49.518,"volume":0.053700000047683716},{"timestamp":1742395320000,"open":49.518,"high":49.518,"low":49.518,"close":49.518,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":49.518,"high":49.518,"low":49.518,"close":49.518,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":49.528,"high":49.528,"low":49.498,"close":49.508,"volume":0.08910000324249268},{"timestamp":1742395500000,"open":49.508,"high":49.508,"low":49.498,"close":49.498,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":49.508,"high":49.508,"low":49.508,"close":49.508,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":49.538,"high":49.578,"low":49.508,"close":49.578,"volume":0.04050000011920929},{"timestamp":1742395680000,"open":49.578,"high":49.578,"low":49.578,"close":49.578,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":49.568,"high":49.588,"low":49.568,"close":49.588,"volume":0.04050000011920929},{"timestamp":1742395800000,"open":49.588,"high":49.588,"low":49.548,"close":49.548,"volume":0.04859999939799309},{"timestamp":1742395860000,"open":49.548,"high":49.548,"low":49.548,"close":49.548,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":49.548,"high":49.548,"low":49.508,"close":49.508,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":49.508,"high":49.538,"low":49.498,"close":49.538,"volume":0.07500000298023224},{"timestamp":1742396040000,"open":49.518,"high":49.518,"low":49.518,"close":49.518,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":49.528,"high":49.528,"low":49.518,"close":49.518,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":49.518,"high":49.518,"low":49.498,"close":49.498,"volume":0.06689999997615814},{"timestamp":1742396280000,"open":49.498,"high":49.538,"low":49.498,"close":49.518,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":49.518,"high":49.518,"low":49.488,"close":49.488,"volume":0.09239999949932098},{"timestamp":1742396400000,"open":49.508,"high":49.518,"low":49.488,"close":49.488,"volume":0.07500000298023224},{"timestamp":1742396460000,"open":49.518,"high":49.518,"low":49.488,"close":49.488,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":49.508,"high":49.508,"low":49.508,"close":49.508,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":49.518,"high":49.528,"low":49.518,"close":49.528,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":49.528,"high":49.548,"low":49.528,"close":49.548,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":49.558,"high":49.558,"low":49.558,"close":49.558,"volume":0.014100000262260437},{"timestamp":1742396820000,"open":49.578,"high":49.628,"low":49.578,"close":49.628,"volume":0.21389999985694885},{"timestamp":1742396880000,"open":49.648,"high":49.648,"low":49.618,"close":49.618,"volume":0.1023000031709671},{"timestamp":1742396940000,"open":49.638,"high":49.648,"low":49.618,"close":49.628,"volume":0.08009999990463257},{"timestamp":1742397000000,"open":49.638,"high":49.668,"low":49.638,"close":49.668,"volume":0.014100000262260437},{"timestamp":1742397060000,"open":49.688,"high":49.718,"low":49.658,"close":49.718,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":49.718,"high":49.738,"low":49.668,"close":49.668,"volume":0.10559999942779541},{"timestamp":1742397180000,"open":49.658,"high":49.658,"low":49.658,"close":49.658,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":49.688,"high":49.688,"low":49.658,"close":49.658,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":49.658,"high":49.658,"low":49.658,"close":49.658,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":49.628,"high":49.638,"low":49.628,"close":49.628,"volume":0.053700000047683716},{"timestamp":1742397420000,"open":49.628,"high":49.628,"low":49.618,"close":49.618,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":49.618,"high":49.638,"low":49.618,"close":49.618,"volume":0.07919999957084656},{"timestamp":1742397540000,"open":49.618,"high":49.648,"low":49.618,"close":49.618,"volume":0.061799999326467514},{"timestamp":1742397600000,"open":49.668,"high":49.668,"low":49.668,"close":49.668,"volume":0.0008999999845400453},{"timestamp":1742397660000,"open":49.668,"high":49.668,"low":49.628,"close":49.628,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":49.618,"high":49.638,"low":49.598,"close":49.638,"volume":0.09239999949932098},{"timestamp":1742397840000,"open":49.658,"high":49.668,"low":49.658,"close":49.668,"volume":0.014100000262260437},{"timestamp":1742397900000,"open":49.648,"high":49.668,"low":49.648,"close":49.668,"volume":0.11879999935626984},{"timestamp":1742397960000,"open":49.678,"high":49.688,"low":49.678,"close":49.688,"volume":0.027300000190734863},{"timestamp":1742398020000,"open":49.658,"high":49.688,"low":49.658,"close":49.688,"volume":0.04050000011920929},{"timestamp":1742398080000,"open":49.668,"high":49.688,"low":49.658,"close":49.658,"volume":0.07500000298023224},{"timestamp":1742398200000,"open":49.658,"high":49.658,"low":49.598,"close":49.598,"volume":0.10140000283718109},{"timestamp":1742398260000,"open":49.598,"high":49.598,"low":49.568,"close":49.568,"volume":0.061799999326467514},{"timestamp":1742398320000,"open":49.568,"high":49.638,"low":49.568,"close":49.638,"volume":0.06689999997615814},{"timestamp":1742398380000,"open":49.638,"high":49.638,"low":49.588,"close":49.588,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":49.628,"high":49.658,"low":49.628,"close":49.628,"volume":0.08009999990463257},{"timestamp":1742398500000,"open":49.628,"high":49.628,"low":49.628,"close":49.628,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":49.648,"high":49.678,"low":49.628,"close":49.648,"volume":0.07919999957084656},{"timestamp":1742398740000,"open":49.658,"high":49.678,"low":49.648,"close":49.648,"volume":0.10559999942779541},{"timestamp":1742398800000,"open":49.648,"high":49.678,"low":49.648,"close":49.678,"volume":0.094200000166893},{"timestamp":1742398920000,"open":49.688,"high":49.718,"low":49.678,"close":49.678,"volume":0.13379999995231628},{"timestamp":1742398980000,"open":49.678,"high":49.698,"low":49.658,"close":49.658,"volume":0.10559999942779541},{"timestamp":1742399040000,"open":49.658,"high":49.678,"low":49.658,"close":49.658,"volume":0.10649999976158142},{"timestamp":1742399100000,"open":49.678,"high":49.688,"low":49.658,"close":49.688,"volume":0.093299999833107},{"timestamp":1742399160000,"open":49.678,"high":49.678,"low":49.668,"close":49.668,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":49.658,"high":49.658,"low":49.578,"close":49.578,"volume":0.11879999935626984},{"timestamp":1742399280000,"open":49.628,"high":49.628,"low":49.628,"close":49.628,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":49.638,"high":49.658,"low":49.638,"close":49.658,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":49.668,"high":49.678,"low":49.668,"close":49.678,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":49.678,"high":49.698,"low":49.668,"close":49.668,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":49.688,"high":49.688,"low":49.668,"close":49.678,"volume":0.04050000011920929},{"timestamp":1742399580000,"open":49.688,"high":49.708,"low":49.688,"close":49.688,"volume":0.0414000004529953},{"timestamp":1742399640000,"open":49.708,"high":49.708,"low":49.678,"close":49.678,"volume":0.10649999976158142},{"timestamp":1742399700000,"open":49.678,"high":49.688,"low":49.678,"close":49.678,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":49.688,"high":49.708,"low":49.678,"close":49.678,"volume":0.12870000302791595},{"timestamp":1742399820000,"open":49.678,"high":49.678,"low":49.588,"close":49.588,"volume":0.09719999879598618},{"timestamp":1742399880000,"open":49.638,"high":49.648,"low":49.558,"close":49.608,"volume":0.1023000031709671},{"timestamp":1742399940000,"open":49.608,"high":49.628,"low":49.558,"close":49.628,"volume":0.10559999942779541},{"timestamp":1742400000000,"open":49.638,"high":49.648,"low":49.638,"close":49.648,"volume":0.053700000047683716},{"timestamp":1742400120000,"open":49.648,"high":49.648,"low":49.648,"close":49.648,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":49.628,"high":49.628,"low":49.628,"close":49.628,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":49.628,"high":49.638,"low":49.628,"close":49.638,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":49.638,"high":49.658,"low":49.638,"close":49.658,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":49.668,"high":49.668,"low":49.668,"close":49.668,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":49.608,"high":49.668,"low":49.558,"close":49.558,"volume":0.15839999914169312},{"timestamp":1742400600000,"open":49.568,"high":49.688,"low":49.558,"close":49.668,"volume":0.10649999976158142},{"timestamp":1742400660000,"open":49.668,"high":49.668,"low":49.668,"close":49.668,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":49.558,"high":49.638,"low":49.558,"close":49.628,"volume":0.10559999942779541},{"timestamp":1742400780000,"open":49.628,"high":49.628,"low":49.558,"close":49.558,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":49.618,"high":49.628,"low":49.618,"close":49.618,"volume":0.09239999949932098},{"timestamp":1742400900000,"open":49.628,"high":49.638,"low":49.558,"close":49.638,"volume":0.07500000298023224},{"timestamp":1742400960000,"open":49.638,"high":49.638,"low":49.618,"close":49.618,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":49.638,"high":49.638,"low":49.598,"close":49.638,"volume":0.13289999961853027},{"timestamp":1742401080000,"open":49.598,"high":49.598,"low":49.558,"close":49.558,"volume":0.09239999949932098},{"timestamp":1742401140000,"open":49.558,"high":49.628,"low":49.558,"close":49.628,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":49.628,"high":49.628,"low":49.578,"close":49.618,"volume":0.06689999997615814},{"timestamp":1742401320000,"open":49.638,"high":49.648,"low":49.618,"close":49.638,"volume":0.06689999997615814},{"timestamp":1742401380000,"open":49.648,"high":49.648,"low":49.648,"close":49.648,"volume":0.014100000262260437},{"timestamp":1742401440000,"open":49.638,"high":49.648,"low":49.588,"close":49.648,"volume":0.2079000025987625},{"timestamp":1742401500000,"open":49.648,"high":49.648,"low":49.558,"close":49.558,"volume":0.10559999942779541},{"timestamp":1742401560000,"open":49.608,"high":49.608,"low":49.558,"close":49.608,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":49.608,"high":49.618,"low":49.578,"close":49.618,"volume":0.052799999713897705},{"timestamp":1742401680000,"open":49.618,"high":49.628,"low":49.618,"close":49.628,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":49.638,"high":49.638,"low":49.628,"close":49.638,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":49.628,"high":49.628,"low":49.618,"close":49.618,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":49.618,"high":49.618,"low":49.558,"close":49.568,"volume":0.07590000331401825},{"timestamp":1742401920000,"open":49.568,"high":49.588,"low":49.558,"close":49.558,"volume":0.15839999914169312},{"timestamp":1742401980000,"open":49.578,"high":49.578,"low":49.548,"close":49.578,"volume":0.14100000262260437},{"timestamp":1742402040000,"open":49.588,"high":49.608,"low":49.588,"close":49.608,"volume":0.06689999997615814},{"timestamp":1742402100000,"open":49.608,"high":49.618,"low":49.608,"close":49.618,"volume":0.10559999942779541},{"timestamp":1742402160000,"open":49.618,"high":49.618,"low":49.608,"close":49.608,"volume":0.07919999957084656},{"timestamp":1742402220000,"open":49.618,"high":49.618,"low":49.588,"close":49.588,"volume":0.08820000290870667},{"timestamp":1742402280000,"open":49.608,"high":49.608,"low":49.608,"close":49.608,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":49.608,"high":49.608,"low":49.598,"close":49.598,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":49.598,"high":49.598,"low":49.578,"close":49.588,"volume":0.14100000262260437},{"timestamp":1742402460000,"open":49.598,"high":49.598,"low":49.598,"close":49.598,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":49.588,"high":49.618,"low":49.588,"close":49.618,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":49.618,"high":49.628,"low":49.618,"close":49.628,"volume":0.04050000011920929},{"timestamp":1742402700000,"open":49.618,"high":49.638,"low":49.618,"close":49.618,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":49.628,"high":49.638,"low":49.628,"close":49.638,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":49.648,"high":49.648,"low":49.648,"close":49.648,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":49.638,"high":49.638,"low":49.618,"close":49.618,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":49.628,"high":49.628,"low":49.628,"close":49.628,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":49.628,"high":49.628,"low":49.588,"close":49.588,"volume":0.16740000247955322},{"timestamp":1742403120000,"open":49.588,"high":49.598,"low":49.588,"close":49.598,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":49.618,"high":49.618,"low":49.598,"close":49.608,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":49.618,"high":49.628,"low":49.608,"close":49.608,"volume":0.06599999964237213},{"timestamp":1742403300000,"open":49.628,"high":49.628,"low":49.628,"close":49.628,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":49.598,"high":49.598,"low":49.578,"close":49.578,"volume":0.10140000283718109},{"timestamp":1742403420000,"open":49.568,"high":49.568,"low":49.548,"close":49.558,"volume":0.1451999992132187},{"timestamp":1742403480000,"open":49.558,"high":49.558,"low":49.558,"close":49.558,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":49.568,"high":49.568,"low":49.558,"close":49.558,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":49.558,"high":49.568,"low":49.558,"close":49.558,"volume":0.07500000298023224},{"timestamp":1742403720000,"open":49.558,"high":49.558,"low":49.498,"close":49.498,"volume":0.1518000066280365},{"timestamp":1742403780000,"open":49.508,"high":49.518,"low":49.508,"close":49.508,"volume":0.06689999997615814},{"timestamp":1742403840000,"open":49.508,"high":49.508,"low":49.508,"close":49.508,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":49.508,"high":49.518,"low":49.508,"close":49.508,"volume":0.10140000283718109},{"timestamp":1742403960000,"open":49.498,"high":49.498,"low":49.478,"close":49.478,"volume":0.10559999942779541},{"timestamp":1742404020000,"open":49.478,"high":49.478,"low":49.458,"close":49.458,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":49.428,"high":49.428,"low":49.408,"close":49.408,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":49.388,"high":49.408,"low":49.388,"close":49.408,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":49.388,"high":49.388,"low":49.368,"close":49.368,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":49.368,"high":49.368,"low":49.328,"close":49.338,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":49.338,"high":49.338,"low":49.268,"close":49.268,"volume":0.13199999928474426},{"timestamp":1742404380000,"open":49.258,"high":49.268,"low":49.228,"close":49.228,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":49.228,"high":49.228,"low":49.218,"close":49.228,"volume":0.11460000276565552},{"timestamp":1742404500000,"open":49.238,"high":49.268,"low":49.238,"close":49.268,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":49.268,"high":49.298,"low":49.238,"close":49.248,"volume":0.13199999928474426},{"timestamp":1742404620000,"open":49.258,"high":49.258,"low":49.258,"close":49.258,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":49.278,"high":49.278,"low":49.278,"close":49.278,"volume":0.0008999999845400453},{"timestamp":1742404800000,"open":49.278,"high":49.318,"low":49.278,"close":49.318,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":49.318,"high":49.328,"low":49.318,"close":49.318,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":49.318,"high":49.318,"low":49.318,"close":49.318,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":49.298,"high":49.298,"low":49.278,"close":49.288,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":49.288,"high":49.318,"low":49.288,"close":49.308,"volume":0.07919999957084656},{"timestamp":1742405100000,"open":49.308,"high":49.308,"low":49.258,"close":49.258,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":49.278,"high":49.278,"low":49.278,"close":49.278,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":49.258,"high":49.308,"low":49.258,"close":49.298,"volume":0.06689999997615814},{"timestamp":1742405340000,"open":49.258,"high":49.288,"low":49.258,"close":49.258,"volume":0.11879999935626984},{"timestamp":1742405400000,"open":49.258,"high":49.258,"low":49.258,"close":49.258,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":49.258,"high":49.258,"low":49.248,"close":49.258,"volume":0.03629999980330467},{"timestamp":1742405520000,"open":49.248,"high":49.248,"low":49.228,"close":49.238,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":49.268,"high":49.288,"low":49.268,"close":49.288,"volume":0.053700000047683716},{"timestamp":1742405640000,"open":49.288,"high":49.288,"low":49.278,"close":49.288,"volume":0.0494999997317791},{"timestamp":1742405700000,"open":49.298,"high":49.298,"low":49.288,"close":49.298,"volume":0.053700000047683716},{"timestamp":1742405760000,"open":49.278,"high":49.278,"low":49.248,"close":49.248,"volume":0.09239999949932098},{"timestamp":1742405820000,"open":49.268,"high":49.288,"low":49.268,"close":49.278,"volume":0.053700000047683716},{"timestamp":1742405880000,"open":49.278,"high":49.278,"low":49.278,"close":49.278,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":49.288,"high":49.288,"low":49.288,"close":49.288,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":49.288,"high":49.288,"low":49.288,"close":49.288,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":49.278,"high":49.288,"low":49.208,"close":49.208,"volume":0.19470000267028809},{"timestamp":1742406240000,"open":49.208,"high":49.208,"low":49.178,"close":49.188,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":49.218,"high":49.228,"low":49.178,"close":49.198,"volume":0.06689999997615814},{"timestamp":1742406360000,"open":49.208,"high":49.208,"low":49.208,"close":49.208,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":49.198,"high":49.198,"low":49.198,"close":49.198,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":49.218,"high":49.218,"low":49.188,"close":49.188,"volume":0.10559999942779541},{"timestamp":1742406540000,"open":49.188,"high":49.208,"low":49.188,"close":49.198,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":49.218,"high":49.268,"low":49.208,"close":49.268,"volume":0.21299999952316284},{"timestamp":1742406660000,"open":49.268,"high":49.278,"low":49.268,"close":49.278,"volume":0.09239999949932098},{"timestamp":1742406720000,"open":49.278,"high":49.278,"low":49.268,"close":49.268,"volume":0.061799999326467514},{"timestamp":1742406780000,"open":49.268,"high":49.278,"low":49.268,"close":49.268,"volume":0.0575999990105629},{"timestamp":1742406840000,"open":49.288,"high":49.298,"low":49.288,"close":49.298,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":49.278,"high":49.308,"low":49.278,"close":49.308,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":49.288,"high":49.288,"low":49.288,"close":49.288,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":49.288,"high":49.288,"low":49.278,"close":49.288,"volume":0.06599999964237213},{"timestamp":1742407140000,"open":49.288,"high":49.288,"low":49.278,"close":49.288,"volume":0.07919999957084656},{"timestamp":1742407200000,"open":49.218,"high":49.408,"low":48.888,"close":49.388,"volume":0.3260999917984009},{"timestamp":1742407260000,"open":49.388,"high":49.418,"low":49.358,"close":49.398,"volume":0.21660000085830688},{"timestamp":1742407320000,"open":49.398,"high":49.398,"low":49.368,"close":49.378,"volume":0.03539999946951866},{"timestamp":1742407380000,"open":49.388,"high":49.458,"low":49.388,"close":49.418,"volume":0.15449999272823334},{"timestamp":1742407440000,"open":49.418,"high":49.468,"low":49.408,"close":49.438,"volume":0.16019999980926514},{"timestamp":1742407500000,"open":49.438,"high":49.438,"low":49.308,"close":49.308,"volume":0.1071000024676323},{"timestamp":1742407560000,"open":49.308,"high":49.308,"low":49.308,"close":49.308,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":49.348,"high":49.398,"low":49.308,"close":49.398,"volume":0.12960000336170197},{"timestamp":1742407680000,"open":49.408,"high":49.408,"low":49.378,"close":49.378,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":49.378,"high":49.408,"low":49.378,"close":49.408,"volume":0.11969999969005585},{"timestamp":1742407800000,"open":49.418,"high":49.498,"low":49.408,"close":49.498,"volume":0.04230000078678131},{"timestamp":1742407860000,"open":49.508,"high":49.548,"low":49.508,"close":49.528,"volume":0.12150000035762787},{"timestamp":1742407920000,"open":49.528,"high":49.538,"low":49.528,"close":49.538,"volume":0.052799999713897705},{"timestamp":1742407980000,"open":49.528,"high":49.568,"low":49.508,"close":49.508,"volume":0.1446000039577484},{"timestamp":1742408040000,"open":49.508,"high":49.518,"low":49.508,"close":49.518,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":49.528,"high":49.528,"low":49.528,"close":49.528,"volume":0.014100000262260437},{"timestamp":1742408160000,"open":49.528,"high":49.558,"low":49.528,"close":49.528,"volume":0.07919999957084656},{"timestamp":1742408220000,"open":49.528,"high":49.528,"low":49.508,"close":49.518,"volume":0.023099999874830246},{"timestamp":1742408280000,"open":49.518,"high":49.518,"low":49.508,"close":49.508,"volume":0.061799999326467514},{"timestamp":1742408340000,"open":49.508,"high":49.508,"low":49.508,"close":49.508,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":49.488,"high":49.498,"low":49.468,"close":49.468,"volume":0.07919999957084656},{"timestamp":1742408460000,"open":49.478,"high":49.478,"low":49.478,"close":49.478,"volume":0.014100000262260437},{"timestamp":1742408520000,"open":49.478,"high":49.498,"low":49.478,"close":49.498,"volume":0.052799999713897705},{"timestamp":1742408580000,"open":49.488,"high":49.498,"low":49.488,"close":49.488,"volume":0.10559999942779541},{"timestamp":1742408640000,"open":49.488,"high":49.518,"low":49.488,"close":49.508,"volume":0.061799999326467514},{"timestamp":1742408700000,"open":49.498,"high":49.498,"low":49.498,"close":49.498,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":49.498,"high":49.498,"low":49.478,"close":49.478,"volume":0.09719999879598618},{"timestamp":1742408820000,"open":49.478,"high":49.508,"low":49.478,"close":49.508,"volume":0.0414000004529953},{"timestamp":1742408880000,"open":49.488,"high":49.488,"low":49.448,"close":49.448,"volume":0.1428000032901764},{"timestamp":1742408940000,"open":49.468,"high":49.468,"low":49.468,"close":49.468,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":49.508,"high":49.518,"low":49.498,"close":49.518,"volume":0.07500000298023224},{"timestamp":1742409060000,"open":49.538,"high":49.608,"low":49.528,"close":49.598,"volume":0.133200004696846},{"timestamp":1742409120000,"open":49.608,"high":49.688,"low":49.608,"close":49.688,"volume":0.17430000007152557},{"timestamp":1742409180000,"open":49.698,"high":49.708,"low":49.638,"close":49.638,"volume":0.22769999504089355},{"timestamp":1742409240000,"open":49.638,"high":49.668,"low":49.638,"close":49.648,"volume":0.093299999833107},{"timestamp":1742409300000,"open":49.658,"high":49.678,"low":49.658,"close":49.668,"volume":0.07919999957084656},{"timestamp":1742409360000,"open":49.678,"high":49.728,"low":49.668,"close":49.668,"volume":0.13379999995231628},{"timestamp":1742409420000,"open":49.648,"high":49.698,"low":49.648,"close":49.698,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":49.698,"high":49.698,"low":49.638,"close":49.638,"volume":0.07980000227689743},{"timestamp":1742409540000,"open":49.638,"high":49.638,"low":49.598,"close":49.608,"volume":0.08910000324249268},{"timestamp":1742409600000,"open":49.608,"high":49.608,"low":49.608,"close":49.608,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":49.588,"high":49.648,"low":49.588,"close":49.628,"volume":0.10740000009536743},{"timestamp":1742409720000,"open":49.638,"high":49.708,"low":49.638,"close":49.658,"volume":0.094200000166893},{"timestamp":1742409780000,"open":49.668,"high":49.668,"low":49.618,"close":49.628,"volume":0.028200000524520874},{"timestamp":1742409840000,"open":49.628,"high":49.708,"low":49.628,"close":49.678,"volume":0.11729999631643295},{"timestamp":1742409900000,"open":49.658,"high":49.658,"low":49.658,"close":49.658,"volume":0.026399999856948853},{"timestamp":1742409960000,"open":49.658,"high":49.658,"low":49.528,"close":49.538,"volume":0.1542000025510788},{"timestamp":1742410020000,"open":49.578,"high":49.608,"low":49.578,"close":49.608,"volume":0.028200000524520874},{"timestamp":1742410080000,"open":49.638,"high":49.658,"low":49.618,"close":49.658,"volume":0.04320000112056732},{"timestamp":1742410140000,"open":49.658,"high":49.658,"low":49.618,"close":49.648,"volume":0.1451999992132187},{"timestamp":1742410200000,"open":49.648,"high":49.648,"low":49.638,"close":49.638,"volume":0.03539999946951866},{"timestamp":1742410260000,"open":49.658,"high":49.658,"low":49.638,"close":49.638,"volume":0.053700000047683716},{"timestamp":1742410320000,"open":49.638,"high":49.678,"low":49.638,"close":49.678,"volume":0.06870000064373016},{"timestamp":1742410380000,"open":49.698,"high":49.718,"low":49.678,"close":49.718,"volume":0.10140000283718109},{"timestamp":1742410440000,"open":49.718,"high":49.718,"low":49.708,"close":49.708,"volume":0.06599999964237213},{"timestamp":1742410500000,"open":49.718,"high":49.718,"low":49.708,"close":49.718,"volume":0.05460000038146973},{"timestamp":1742410560000,"open":49.728,"high":49.758,"low":49.728,"close":49.748,"volume":0.17489999532699585},{"timestamp":1742410620000,"open":49.738,"high":49.748,"low":49.738,"close":49.738,"volume":0.15929999947547913},{"timestamp":1742410680000,"open":49.748,"high":49.758,"low":49.738,"close":49.738,"volume":0.03720000013709068},{"timestamp":1742410740000,"open":49.748,"high":49.808,"low":49.738,"close":49.808,"volume":0.1347000002861023},{"timestamp":1742410800000,"open":49.808,"high":49.858,"low":49.788,"close":49.808,"volume":0.33869999647140503},{"timestamp":1742410860000,"open":49.818,"high":49.838,"low":49.818,"close":49.818,"volume":0.05640000104904175},{"timestamp":1742410920000,"open":49.818,"high":49.818,"low":49.798,"close":49.798,"volume":0.023099999874830246},{"timestamp":1742410980000,"open":49.788,"high":49.788,"low":49.778,"close":49.788,"volume":0.09239999949932098},{"timestamp":1742411040000,"open":49.788,"high":49.808,"low":49.778,"close":49.808,"volume":0.09239999949932098},{"timestamp":1742411100000,"open":49.808,"high":49.828,"low":49.788,"close":49.788,"volume":0.052799999713897705},{"timestamp":1742411160000,"open":49.828,"high":49.838,"low":49.828,"close":49.838,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":49.838,"high":49.848,"low":49.838,"close":49.848,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":49.848,"high":49.898,"low":49.838,"close":49.888,"volume":0.4043999910354614},{"timestamp":1742411340000,"open":49.888,"high":49.888,"low":49.878,"close":49.878,"volume":0.04439999908208847},{"timestamp":1742411400000,"open":49.858,"high":49.858,"low":49.858,"close":49.858,"volume":0.06599999964237213},{"timestamp":1742411460000,"open":49.858,"high":49.858,"low":49.808,"close":49.808,"volume":0.15060000121593475},{"timestamp":1742411520000,"open":49.808,"high":49.808,"low":49.768,"close":49.778,"volume":0.13379999995231628},{"timestamp":1742411580000,"open":49.788,"high":49.788,"low":49.758,"close":49.768,"volume":0.04050000011920929},{"timestamp":1742411640000,"open":49.758,"high":49.808,"low":49.758,"close":49.798,"volume":0.08100000023841858},{"timestamp":1742411700000,"open":49.798,"high":49.838,"low":49.798,"close":49.828,"volume":0.12060000002384186},{"timestamp":1742411760000,"open":49.828,"high":49.838,"low":49.808,"close":49.808,"volume":0.11550000309944153},{"timestamp":1742411820000,"open":49.808,"high":49.818,"low":49.778,"close":49.798,"volume":0.08910000324249268},{"timestamp":1742411880000,"open":49.798,"high":49.798,"low":49.738,"close":49.738,"volume":0.18569999933242798},{"timestamp":1742411940000,"open":49.738,"high":49.808,"low":49.718,"close":49.808,"volume":0.16290000081062317},{"timestamp":1742412000000,"open":49.808,"high":49.808,"low":49.708,"close":49.708,"volume":0.17790000140666962},{"timestamp":1742412060000,"open":49.708,"high":49.728,"low":49.688,"close":49.688,"volume":0.11969999969005585},{"timestamp":1742412120000,"open":49.688,"high":49.698,"low":49.668,"close":49.668,"volume":0.10140000283718109},{"timestamp":1742412180000,"open":49.668,"high":49.678,"low":49.608,"close":49.668,"volume":0.093299999833107},{"timestamp":1742412240000,"open":49.688,"high":49.688,"low":49.668,"close":49.678,"volume":0.05460000038146973},{"timestamp":1742412300000,"open":49.698,"high":49.698,"low":49.648,"close":49.648,"volume":0.10649999976158142},{"timestamp":1742412360000,"open":49.648,"high":49.648,"low":49.628,"close":49.628,"volume":0.1542000025510788},{"timestamp":1742412420000,"open":49.618,"high":49.618,"low":49.538,"close":49.568,"volume":0.12870000302791595},{"timestamp":1742412480000,"open":49.568,"high":49.618,"low":49.498,"close":49.518,"volume":0.10499999672174454},{"timestamp":1742412540000,"open":49.518,"high":49.528,"low":49.498,"close":49.528,"volume":0.08100000023841858},{"timestamp":1742412600000,"open":49.528,"high":49.578,"low":49.488,"close":49.578,"volume":0.15600000321865082},{"timestamp":1742412660000,"open":49.578,"high":49.668,"low":49.558,"close":49.638,"volume":0.15690000355243683},{"timestamp":1742412720000,"open":49.638,"high":49.698,"low":49.638,"close":49.698,"volume":0.12240000069141388},{"timestamp":1742412780000,"open":49.718,"high":49.718,"low":49.718,"close":49.718,"volume":0.027300000190734863},{"timestamp":1742412840000,"open":49.728,"high":49.738,"low":49.518,"close":49.598,"volume":0.4172999858856201},{"timestamp":1742412900000,"open":49.658,"high":49.658,"low":49.618,"close":49.628,"volume":0.11969999969005585},{"timestamp":1742412960000,"open":49.658,"high":49.708,"low":49.658,"close":49.708,"volume":0.09510000050067902},{"timestamp":1742413020000,"open":49.668,"high":49.708,"low":49.668,"close":49.708,"volume":0.026399999856948853},{"timestamp":1742413080000,"open":49.688,"high":49.738,"low":49.688,"close":49.738,"volume":0.133200004696846},{"timestamp":1742413140000,"open":49.738,"high":49.778,"low":49.738,"close":49.778,"volume":0.08100000023841858},{"timestamp":1742413200000,"open":49.788,"high":49.788,"low":49.758,"close":49.778,"volume":0.07919999957084656},{"timestamp":1742413260000,"open":49.808,"high":49.858,"low":49.808,"close":49.838,"volume":0.3540000021457672},{"timestamp":1742413320000,"open":49.858,"high":49.858,"low":49.808,"close":49.808,"volume":0.1518000066280365},{"timestamp":1742413380000,"open":49.818,"high":49.828,"low":49.808,"close":49.828,"volume":0.1347000002861023},{"timestamp":1742413440000,"open":49.808,"high":49.848,"low":49.808,"close":49.838,"volume":0.15929999947547913},{"timestamp":1742413500000,"open":49.828,"high":49.828,"low":49.808,"close":49.808,"volume":0.061799999326467514},{"timestamp":1742413560000,"open":49.808,"high":49.808,"low":49.748,"close":49.748,"volume":0.2612999975681305},{"timestamp":1742413620000,"open":49.728,"high":49.748,"low":49.718,"close":49.718,"volume":0.19619999825954437},{"timestamp":1742413680000,"open":49.708,"high":49.708,"low":49.658,"close":49.678,"volume":0.26969999074935913},{"timestamp":1742413740000,"open":49.678,"high":49.678,"low":49.658,"close":49.678,"volume":0.06360000371932983},{"timestamp":1742413800000,"open":49.648,"high":49.648,"low":49.358,"close":49.548,"volume":0.26429998874664307},{"timestamp":1742413860000,"open":49.548,"high":49.598,"low":49.538,"close":49.588,"volume":0.120899997651577},{"timestamp":1742413920000,"open":49.588,"high":49.588,"low":49.558,"close":49.578,"volume":0.11400000005960464},{"timestamp":1742413980000,"open":49.578,"high":49.598,"low":49.558,"close":49.598,"volume":0.10740000009536743},{"timestamp":1742414040000,"open":49.598,"high":49.608,"low":49.578,"close":49.578,"volume":0.13050000369548798},{"timestamp":1742414100000,"open":49.578,"high":49.578,"low":49.528,"close":49.568,"volume":0.305400013923645},{"timestamp":1742414160000,"open":49.568,"high":49.588,"low":49.568,"close":49.578,"volume":0.1527000069618225},{"timestamp":1742414220000,"open":49.578,"high":49.578,"low":49.548,"close":49.548,"volume":0.18150000274181366},{"timestamp":1742414280000,"open":49.548,"high":49.558,"low":49.508,"close":49.518,"volume":0.19979999959468842},{"timestamp":1742414340000,"open":49.528,"high":49.538,"low":49.358,"close":49.468,"volume":0.5277000069618225}]