[{"timestamp":1742364060000,"open":47.75785,"high":47.76094,"low":47.75525,"close":47.75741,"volume":16.100000381469727},{"timestamp":1742364120000,"open":47.75699,"high":47.75969,"low":47.75699,"close":47.75969,"volume":8.710000038146973},{"timestamp":1742364180000,"open":47.75969,"high":47.77347,"low":47.75913,"close":47.77347,"volume":11.390000343322754},{"timestamp":1742364240000,"open":47.77404,"high":47.77518,"low":47.74695,"close":47.75284,"volume":36.880001068115234},{"timestamp":1742364300000,"open":47.75329,"high":47.75329,"low":47.75329,"close":47.75329,"volume":4.019999980926514},{"timestamp":1742364360000,"open":47.75033,"high":47.75832,"low":47.74418,"close":47.75808,"volume":51.650001525878906},{"timestamp":1742364420000,"open":47.75832,"high":47.76014,"low":47.74525,"close":47.76014,"volume":38.189998626708984},{"timestamp":1742364480000,"open":47.76014,"high":47.76127,"low":47.74582,"close":47.75537,"volume":20.770000457763672},{"timestamp":1742364540000,"open":47.74525,"high":47.75537,"low":47.74525,"close":47.75167,"volume":74.37000274658203},{"timestamp":1742364600000,"open":47.75167,"high":47.75323,"low":47.73107,"close":47.75323,"volume":38.38999938964844},{"timestamp":1742364660000,"open":47.75228,"high":47.75279,"low":47.74525,"close":47.74826,"volume":30.81999969482422},{"timestamp":1742364720000,"open":47.74883,"high":47.74883,"low":47.74667,"close":47.74783,"volume":28.139999389648438},{"timestamp":1742364780000,"open":47.74783,"high":47.7511,"low":47.74638,"close":47.7511,"volume":38.189998626708984},{"timestamp":1742364840000,"open":47.74752,"high":47.75531,"low":47.74752,"close":47.75123,"volume":67.66999816894531},{"timestamp":1742364900000,"open":47.7501,"high":47.75114,"low":47.7495,"close":47.7501,"volume":22.010000228881836},{"timestamp":1742364960000,"open":47.74896,"high":47.76253,"low":47.74896,"close":47.75329,"volume":33.93000030517578},{"timestamp":1742365020000,"open":47.75329,"high":47.7575,"low":47.75216,"close":47.75655,"volume":34.25},{"timestamp":1742365080000,"open":47.75655,"high":47.75655,"low":47.7516,"close":47.75312,"volume":63.459999084472656},{"timestamp":1742365140000,"open":47.75312,"high":47.75635,"low":47.74022,"close":47.75455,"volume":39.83000183105469},{"timestamp":1742365200000,"open":47.75466,"high":47.75568,"low":47.73345,"close":47.73345,"volume":38.27000045776367},{"timestamp":1742365260000,"open":47.73289,"high":47.73557,"low":47.72999,"close":47.73238,"volume":94.98999786376953},{"timestamp":1742365320000,"open":47.73181,"high":47.7378,"low":47.73181,"close":47.7378,"volume":53.27000045776367},{"timestamp":1742365380000,"open":47.73667,"high":47.7382,"low":47.73013,"close":47.73127,"volume":59.599998474121094},{"timestamp":1742365440000,"open":47.73183,"high":47.73293,"low":47.7307,"close":47.73165,"volume":54.720001220703125},{"timestamp":1742365500000,"open":47.73165,"high":47.75499,"low":47.729,"close":47.73297,"volume":73.27999877929688},{"timestamp":1742365560000,"open":47.73311,"high":47.73838,"low":47.73311,"close":47.73722,"volume":52.88999938964844},{"timestamp":1742365620000,"open":47.7352,"high":47.74916,"low":47.7352,"close":47.73981,"volume":55.43000030517578},{"timestamp":1742365680000,"open":47.73981,"high":47.7494,"low":47.7385,"close":47.7385,"volume":25.610000610351562},{"timestamp":1742365740000,"open":47.7385,"high":47.74007,"low":47.73793,"close":47.74007,"volume":38.15999984741211},{"timestamp":1742365800000,"open":47.74007,"high":47.76014,"low":47.73636,"close":47.73636,"volume":47.93000030517578},{"timestamp":1742365860000,"open":47.73636,"high":47.78846,"low":47.73524,"close":47.75234,"volume":17.690000534057617},{"timestamp":1742365920000,"open":47.74336,"high":47.79122,"low":47.73637,"close":47.76024,"volume":28.209999084472656},{"timestamp":1742365980000,"open":47.76024,"high":47.77145,"low":47.74228,"close":47.7468,"volume":60.95000076293945},{"timestamp":1742366040000,"open":47.7468,"high":47.75565,"low":47.74564,"close":47.7532,"volume":80.91999816894531},{"timestamp":1742366100000,"open":47.7532,"high":47.75674,"low":47.7525,"close":47.75437,"volume":48.709999084472656},{"timestamp":1742366280000,"open":47.82251,"high":47.83278,"low":47.75772,"close":47.75772,"volume":16.469999313354492},{"timestamp":1742366340000,"open":47.79201,"high":47.79201,"low":47.75049,"close":47.76066,"volume":23.219999313354492},{"timestamp":1742366400000,"open":47.75971,"high":47.79557,"low":47.75004,"close":47.77953,"volume":14.529999732971191},{"timestamp":1742366460000,"open":47.7806,"high":47.79147,"low":47.75057,"close":47.7909,"volume":40.939998626708984},{"timestamp":1742366520000,"open":47.79188,"high":47.79188,"low":47.78565,"close":47.78763,"volume":93.62000274658203},{"timestamp":1742366580000,"open":47.78751,"high":47.7933,"low":47.78612,"close":47.78826,"volume":90.3499984741211},{"timestamp":1742366640000,"open":47.78883,"high":47.81145,"low":47.78883,"close":47.79209,"volume":27.889999389648438},{"timestamp":1742366700000,"open":47.79304,"high":47.80315,"low":47.79304,"close":47.80315,"volume":62.75},{"timestamp":1742366760000,"open":47.80201,"high":47.80597,"low":47.80009,"close":47.80597,"volume":66.30999755859375},{"timestamp":1742366820000,"open":47.80541,"high":47.80731,"low":47.80541,"close":47.80597,"volume":29.139999389648438},{"timestamp":1742366880000,"open":47.80695,"high":47.80695,"low":47.80695,"close":47.80695,"volume":0.6700000166893005},{"timestamp":1742366940000,"open":47.80641,"high":47.84489,"low":47.80641,"close":47.84443,"volume":28.850000381469727},{"timestamp":1742367000000,"open":47.84443,"high":47.8584,"low":47.84039,"close":47.85795,"volume":85.98999786376953},{"timestamp":1742367060000,"open":47.85743,"high":47.86142,"low":47.81776,"close":47.83154,"volume":70.8499984741211},{"timestamp":1742367120000,"open":47.83154,"high":47.83261,"low":47.81417,"close":47.83149,"volume":71.98999786376953},{"timestamp":1742367180000,"open":47.81571,"high":47.82612,"low":47.80184,"close":47.81174,"volume":61.79999923706055},{"timestamp":1742367240000,"open":47.81138,"high":47.83274,"low":47.80986,"close":47.83274,"volume":37.380001068115234},{"timestamp":1742367300000,"open":47.84569,"high":47.84569,"low":47.81091,"close":47.81148,"volume":43.880001068115234},{"timestamp":1742367360000,"open":47.83036,"high":47.85348,"low":47.82668,"close":47.85291,"volume":45.880001068115234},{"timestamp":1742367420000,"open":47.85286,"high":47.86023,"low":47.83647,"close":47.86023,"volume":94.12000274658203},{"timestamp":1742367480000,"open":47.8585,"high":47.85907,"low":47.8435,"close":47.85813,"volume":73.4800033569336},{"timestamp":1742367540000,"open":47.85837,"high":47.88096,"low":47.84406,"close":47.88058,"volume":70.66000366210938},{"timestamp":1742367600000,"open":47.88001,"high":47.88115,"low":47.85921,"close":47.87009,"volume":69.11000061035156},{"timestamp":1742367660000,"open":47.87009,"high":47.87632,"low":47.79251,"close":47.86781,"volume":100.37000274658203},{"timestamp":1742367720000,"open":47.86838,"high":47.90144,"low":47.8499,"close":47.88861,"volume":120.31999969482422},{"timestamp":1742367780000,"open":47.88718,"high":47.90705,"low":47.8197,"close":47.87183,"volume":189.55999755859375},{"timestamp":1742367840000,"open":47.88139,"high":47.88366,"low":47.84349,"close":47.86543,"volume":150.89999389648438},{"timestamp":1742367900000,"open":47.86472,"high":47.88164,"low":47.78674,"close":47.87365,"volume":146.25},{"timestamp":1742367960000,"open":47.87511,"high":47.87533,"low":47.86156,"close":47.86909,"volume":109.55999755859375},{"timestamp":1742368020000,"open":47.86966,"high":47.9121,"low":47.86314,"close":47.91042,"volume":79.91000366210938},{"timestamp":1742368080000,"open":47.90985,"high":47.93831,"low":47.9093,"close":47.91097,"volume":69.69000244140625},{"timestamp":1742368140000,"open":47.91154,"high":47.951,"low":47.9074,"close":47.93944,"volume":110.72000122070312},{"timestamp":1742368200000,"open":47.93997,"high":48.00754,"low":47.85733,"close":47.9351,"volume":85.56999969482422},{"timestamp":1742368260000,"open":47.93567,"high":48.16252,"low":47.93443,"close":48.1004,"volume":39.540000915527344},{"timestamp":1742368320000,"open":48.20059,"high":48.386,"low":48.10071,"close":48.17171,"volume":80.8499984741211},{"timestamp":1742368380000,"open":48.17119,"high":48.18049,"low":48.11348,"close":48.17164,"volume":85.19999694824219},{"timestamp":1742368440000,"open":48.17295,"high":48.22367,"low":48.10731,"close":48.18803,"volume":106.27999877929688},{"timestamp":1742368500000,"open":48.18803,"high":48.23021,"low":48.15495,"close":48.19739,"volume":121.86000061035156},{"timestamp":1742368560000,"open":48.19498,"high":48.3421,"low":48.19365,"close":48.21352,"volume":120.2699966430664},{"timestamp":1742368620000,"open":48.21352,"high":48.28971,"low":48.2103,"close":48.27562,"volume":57.060001373291016},{"timestamp":1742368680000,"open":48.27498,"high":48.33741,"low":48.26422,"close":48.29449,"volume":98.5999984741211},{"timestamp":1742368740000,"open":48.29391,"high":48.35644,"low":48.27518,"close":48.29238,"volume":60.38999938964844},{"timestamp":1742368800000,"open":48.29296,"high":48.45009,"low":48.2886,"close":48.32297,"volume":61.310001373291016},{"timestamp":1742368860000,"open":48.3392,"high":48.42608,"low":48.33571,"close":48.42535,"volume":84.54000091552734},{"timestamp":1742368920000,"open":48.42487,"high":48.52279,"low":48.33756,"close":48.38052,"volume":100.08999633789062},{"timestamp":1742368980000,"open":48.37936,"high":48.42856,"low":48.31564,"close":48.39174,"volume":151.8699951171875},{"timestamp":1742369040000,"open":48.41732,"high":48.49455,"low":48.3695,"close":48.42844,"volume":89.29000091552734},{"timestamp":1742369100000,"open":48.4307,"high":48.44756,"low":48.35716,"close":48.42892,"volume":145.55999755859375},{"timestamp":1742369160000,"open":48.42892,"high":48.58249,"low":48.42666,"close":48.57004,"volume":209.94000244140625},{"timestamp":1742369220000,"open":48.57004,"high":48.74868,"low":48.50902,"close":48.68523,"volume":150.3300018310547},{"timestamp":1742369280000,"open":48.68578,"high":48.77616,"low":48.6505,"close":48.75785,"volume":249.77999877929688},{"timestamp":1742369340000,"open":48.75785,"high":49.21877,"low":48.75669,"close":49.09545,"volume":267.6499938964844},{"timestamp":1742369400000,"open":49.09424,"high":49.3504,"low":49.09069,"close":49.34612,"volume":27.020000457763672},{"timestamp":1742369460000,"open":49.6888,"high":49.95591,"low":49.68821,"close":49.92257,"volume":9.449999809265137},{"timestamp":1742369520000,"open":49.68974,"high":49.92486,"low":49.4763,"close":49.72922,"volume":9.720000267028809},{"timestamp":1742369580000,"open":49.94234,"high":50.32346,"low":49.94234,"close":50.15605,"volume":63.279998779296875},{"timestamp":1742369640000,"open":50.2412,"high":50.31038,"low":50.05051,"close":50.30574,"volume":141.6199951171875},{"timestamp":1742369700000,"open":50.29935,"high":50.88391,"low":50.28037,"close":50.79509,"volume":95.5999984741211},{"timestamp":1742369760000,"open":50.82698,"high":51.00894,"low":50.76178,"close":51.00324,"volume":66.97000122070312},{"timestamp":1742369820000,"open":51.88013,"high":52.01444,"low":51.83922,"close":51.96097,"volume":74.19999694824219},{"timestamp":1742369880000,"open":51.95858,"high":52.53716,"low":51.95735,"close":52.52315,"volume":182.25999450683594},{"timestamp":1742369940000,"open":52.42033,"high":52.42033,"low":52.41951,"close":52.41951,"volume":7.75},{"timestamp":1742373360000,"open":50.60739,"high":50.61768,"low":50.59688,"close":50.61726,"volume":152.4600067138672},{"timestamp":1742374260000,"open":50.80295,"high":50.80397,"low":50.80295,"close":50.80397,"volume":0.6600000262260437},{"timestamp":1742374320000,"open":50.90184,"high":50.90184,"low":50.64971,"close":50.64971,"volume":0.3930000066757202},{"timestamp":1742374380000,"open":50.87737,"high":50.87892,"low":50.61443,"close":50.61572,"volume":43.04999923706055},{"timestamp":1742374440000,"open":50.61572,"high":50.67503,"low":50.43167,"close":50.51685,"volume":110.44999694824219},{"timestamp":1742374500000,"open":50.589,"high":50.6996,"low":50.53294,"close":50.63959,"volume":56.5},{"timestamp":1742374560000,"open":50.64391,"high":50.66548,"low":50.51769,"close":50.57073,"volume":54.9900016784668},{"timestamp":1742374620000,"open":50.60431,"high":50.70169,"low":50.60431,"close":50.6164,"volume":45.20000076293945},{"timestamp":1742374680000,"open":50.7006,"high":50.73155,"low":50.61596,"close":50.66775,"volume":46.7400016784668},{"timestamp":1742374740000,"open":50.66737,"high":50.80967,"low":50.66737,"close":50.79309,"volume":57.13999938964844},{"timestamp":1742374800000,"open":50.56485,"high":50.74684,"low":50.56485,"close":50.72859,"volume":72.88999938964844},{"timestamp":1742374860000,"open":50.77936,"high":50.7857,"low":50.67566,"close":50.68086,"volume":53.18000030517578},{"timestamp":1742374920000,"open":50.49927,"high":50.57653,"low":50.26821,"close":50.26821,"volume":59.470001220703125},{"timestamp":1742374980000,"open":50.23852,"high":50.4377,"low":50.23681,"close":50.40945,"volume":71.1500015258789},{"timestamp":1742375040000,"open":50.56509,"high":50.58527,"low":50.22753,"close":50.43027,"volume":54.33000183105469},{"timestamp":1742375100000,"open":50.42967,"high":50.77864,"low":50.42907,"close":50.77864,"volume":51.959999084472656},{"timestamp":1742375160000,"open":50.77743,"high":50.77743,"low":50.61599,"close":50.64146,"volume":37.22999954223633},{"timestamp":1742375220000,"open":50.64706,"high":50.66536,"low":50.6125,"close":50.63513,"volume":55.040000915527344},{"timestamp":1742375280000,"open":50.6356,"high":50.76023,"low":50.63258,"close":50.70277,"volume":62.27000045776367},{"timestamp":1742375340000,"open":50.70123,"high":50.82573,"low":50.67653,"close":50.69779,"volume":60.86000061035156},{"timestamp":1742375400000,"open":50.69839,"high":50.70963,"low":50.63166,"close":50.63198,"volume":21.65999984741211},{"timestamp":1742375460000,"open":50.63152,"high":50.64524,"low":50.51122,"close":50.51122,"volume":36.65999984741211},{"timestamp":1742375520000,"open":50.51261,"high":50.51321,"low":50.24465,"close":50.37325,"volume":25.829999923706055},{"timestamp":1742375580000,"open":50.44013,"high":50.52726,"low":50.42503,"close":50.44481,"volume":130.6699981689453},{"timestamp":1742375640000,"open":50.44574,"high":50.52593,"low":50.40295,"close":50.50855,"volume":64.63999938964844},{"timestamp":1742375700000,"open":50.53625,"high":50.54696,"low":50.52591,"close":50.53811,"volume":62.650001525878906},{"timestamp":1742375760000,"open":50.53765,"high":50.78678,"low":50.45257,"close":50.45257,"volume":160.00999450683594},{"timestamp":1742375820000,"open":50.45257,"high":50.48031,"low":50.3961,"close":50.44285,"volume":48.4900016784668},{"timestamp":1742375880000,"open":50.44147,"high":50.54148,"low":50.37451,"close":50.52003,"volume":265.8800048828125},{"timestamp":1742375940000,"open":50.518,"high":50.57947,"low":50.4928,"close":50.51961,"volume":286.2300109863281},{"timestamp":1742376000000,"open":50.51964,"high":50.55333,"low":50.51873,"close":50.55227,"volume":288.260009765625},{"timestamp":1742376060000,"open":50.55267,"high":50.56045,"low":50.55014,"close":50.55139,"volume":399.9100036621094},{"timestamp":1742376120000,"open":50.55148,"high":50.56136,"low":50.23259,"close":50.32975,"volume":237.2899932861328},{"timestamp":1742376180000,"open":50.25637,"high":50.4553,"low":50.18965,"close":50.19993,"volume":118.06999969482422},{"timestamp":1742376240000,"open":50.19873,"high":50.20152,"low":50.19241,"close":50.19311,"volume":57.150001525878906},{"timestamp":1742376300000,"open":50.18652,"high":50.40122,"low":50.14798,"close":50.16202,"volume":89.43000030517578},{"timestamp":1742376360000,"open":50.1565,"high":50.48194,"low":50.1565,"close":50.47601,"volume":165.11000061035156},{"timestamp":1742376420000,"open":50.47594,"high":50.47715,"low":50.19312,"close":50.26469,"volume":100.5999984741211},{"timestamp":1742376480000,"open":50.26588,"high":50.35486,"low":50.26092,"close":50.29074,"volume":31.270000457763672},{"timestamp":1742376540000,"open":50.29611,"high":50.39483,"low":50.20876,"close":50.24291,"volume":92.30999755859375},{"timestamp":1742376600000,"open":50.24291,"high":50.44344,"low":50.23047,"close":50.24368,"volume":36.9900016784668},{"timestamp":1742376660000,"open":50.24308,"high":50.25846,"low":50.0443,"close":50.254,"volume":198.02000427246094},{"timestamp":1742376720000,"open":50.2546,"high":50.32727,"low":50.16235,"close":50.17569,"volume":402.5799865722656},{"timestamp":1742376780000,"open":50.17629,"high":50.33303,"low":50.02935,"close":50.12868,"volume":122.36000061035156},{"timestamp":1742376840000,"open":50.12428,"high":50.32109,"low":50.12244,"close":50.13097,"volume":129.32000732421875},{"timestamp":1742376900000,"open":50.13144,"high":50.33233,"low":50.00313,"close":50.23149,"volume":123.7699966430664},{"timestamp":1742376960000,"open":50.23171,"high":50.23855,"low":50.16757,"close":50.18308,"volume":308.55999755859375},{"timestamp":1742377020000,"open":50.18308,"high":50.26197,"low":49.8814,"close":49.88775,"volume":209.27999877929688},{"timestamp":1742377080000,"open":49.88775,"high":50.33837,"low":49.88768,"close":50.28754,"volume":280.2099914550781},{"timestamp":1742377140000,"open":50.28813,"high":50.28823,"low":50.01076,"close":50.17832,"volume":187.41000366210938},{"timestamp":1742377200000,"open":50.17853,"high":50.29234,"low":50.00885,"close":50.28657,"volume":118.33999633789062},{"timestamp":1742377260000,"open":50.28657,"high":50.28657,"low":50.27806,"close":50.28322,"volume":235.47999572753906},{"timestamp":1742377320000,"open":50.28382,"high":50.3309,"low":50.16593,"close":50.16593,"volume":222.16000366210938},{"timestamp":1742377380000,"open":50.16593,"high":50.32613,"low":50.16179,"close":50.29492,"volume":139.30999755859375},{"timestamp":1742377440000,"open":50.29611,"high":50.34711,"low":50.12907,"close":50.26562,"volume":203.8300018310547},{"timestamp":1742377500000,"open":50.26562,"high":50.58824,"low":50.16659,"close":50.28065,"volume":231.75999450683594},{"timestamp":1742377560000,"open":50.28069,"high":50.40777,"low":50.24911,"close":50.24911,"volume":180.67999267578125},{"timestamp":1742377620000,"open":50.24911,"high":50.54475,"low":50.1974,"close":50.3469,"volume":167.83999633789062},{"timestamp":1742377680000,"open":50.34686,"high":50.4702,"low":50.30334,"close":50.38467,"volume":99.26000213623047},{"timestamp":1742377740000,"open":50.38994,"high":50.4961,"low":50.31948,"close":50.34256,"volume":187.1999969482422},{"timestamp":1742377800000,"open":50.34268,"high":50.34273,"low":50.32409,"close":50.33375,"volume":303.4100036621094},{"timestamp":1742377860000,"open":50.33422,"high":50.7663,"low":50.33419,"close":50.52434,"volume":373.0799865722656},{"timestamp":1742377920000,"open":50.52374,"high":50.65413,"low":50.42641,"close":50.61675,"volume":188.50999450683594},{"timestamp":1742377980000,"open":50.61675,"high":50.74421,"low":50.21095,"close":50.21095,"volume":407.2799987792969},{"timestamp":1742378040000,"open":50.21154,"high":50.54394,"low":50.21103,"close":50.52261,"volume":193.20899963378906},{"timestamp":1742378100000,"open":50.20504,"high":50.37464,"low":50.20457,"close":50.37275,"volume":254.52000427246094},{"timestamp":1742378160000,"open":50.37335,"high":50.81871,"low":50.20202,"close":50.63048,"volume":194.69000244140625},{"timestamp":1742378220000,"open":50.63002,"high":50.72284,"low":50.21832,"close":50.43231,"volume":100.9800033569336},{"timestamp":1742378280000,"open":50.43231,"high":50.79273,"low":50.43231,"close":50.77334,"volume":300.0400085449219},{"timestamp":1742378340000,"open":50.77334,"high":50.80087,"low":50.43154,"close":50.52719,"volume":104.91999816894531},{"timestamp":1742378400000,"open":50.55999,"high":50.65487,"low":50.54937,"close":50.60932,"volume":128.8699951171875},{"timestamp":1742378460000,"open":50.60911,"high":50.95206,"low":50.55751,"close":50.95206,"volume":98.45999908447266},{"timestamp":1742378520000,"open":50.64048,"high":50.84779,"low":50.62966,"close":50.6336,"volume":110.66999816894531},{"timestamp":1742378580000,"open":50.63313,"high":50.74538,"low":50.61807,"close":50.62406,"volume":192.72000122070312},{"timestamp":1742378640000,"open":50.61589,"high":50.76206,"low":50.61524,"close":50.76001,"volume":152.5800018310547},{"timestamp":1742378700000,"open":50.76011,"high":50.82723,"low":50.66582,"close":50.66582,"volume":222.0399932861328},{"timestamp":1742378760000,"open":50.67961,"high":50.68824,"low":50.5456,"close":50.61046,"volume":87.88999938964844},{"timestamp":1742378820000,"open":50.61046,"high":50.74419,"low":50.44637,"close":50.59939,"volume":177.92999267578125},{"timestamp":1742378880000,"open":50.59939,"high":50.71297,"low":50.53112,"close":50.70385,"volume":192.16000366210938},{"timestamp":1742378940000,"open":50.70389,"high":50.74722,"low":50.49506,"close":50.50261,"volume":201.58999633789062},{"timestamp":1742379000000,"open":50.16245,"high":50.36123,"low":50.15186,"close":50.1887,"volume":194.67999267578125},{"timestamp":1742379060000,"open":50.21521,"high":50.45893,"low":50.21401,"close":50.36603,"volume":240.39999389648438},{"timestamp":1742379120000,"open":50.36556,"high":50.54078,"low":50.1749,"close":50.26011,"volume":221.32000732421875},{"timestamp":1742379180000,"open":50.26007,"high":50.51307,"low":50.17197,"close":50.23257,"volume":313.6600036621094},{"timestamp":1742379240000,"open":50.23437,"high":50.44295,"low":50.23071,"close":50.30113,"volume":173.72999572753906},{"timestamp":1742379300000,"open":50.29989,"high":50.64626,"low":50.24816,"close":50.52557,"volume":198.9499969482422},{"timestamp":1742379360000,"open":50.52557,"high":50.58894,"low":50.30535,"close":50.56641,"volume":182.4499969482422},{"timestamp":1742379420000,"open":50.33808,"high":50.59402,"low":50.32786,"close":50.56201,"volume":140.49000549316406},{"timestamp":1742379480000,"open":50.56201,"high":50.56201,"low":50.30936,"close":50.3313,"volume":220.07000732421875},{"timestamp":1742379540000,"open":50.32944,"high":50.52763,"low":50.31666,"close":50.33794,"volume":44.41999816894531},{"timestamp":1742379600000,"open":50.33695,"high":50.56273,"low":50.33062,"close":50.54361,"volume":134.97000122070312},{"timestamp":1742379660000,"open":50.54361,"high":50.5895,"low":50.30863,"close":50.34773,"volume":221.82000732421875},{"timestamp":1742379720000,"open":50.36027,"high":50.50919,"low":50.19262,"close":50.2304,"volume":174.32000732421875},{"timestamp":1742379780000,"open":50.23093,"high":50.33735,"low":49.99704,"close":50.20486,"volume":207.66000366210938},{"timestamp":1742379840000,"open":50.12596,"high":50.21583,"low":49.94819,"close":50.04166,"volume":191.75},{"timestamp":1742379900000,"open":50.04166,"high":50.27206,"low":49.90057,"close":50.1526,"volume":258.8699951171875},{"timestamp":1742379960000,"open":49.85905,"high":50.21719,"low":49.85905,"close":49.94982,"volume":134.27999877929688},{"timestamp":1742380020000,"open":49.94922,"high":50.20596,"low":49.94725,"close":50.1957,"volume":171.55999755859375},{"timestamp":1742380080000,"open":50.00573,"high":50.25659,"low":50.00183,"close":50.25251,"volume":139.52999877929688},{"timestamp":1742380140000,"open":50.25072,"high":50.33296,"low":50.03281,"close":50.29653,"volume":163.05999755859375},{"timestamp":1742380200000,"open":50.25353,"high":50.29457,"low":50.23609,"close":50.27031,"volume":211.19000244140625},{"timestamp":1742380260000,"open":50.26972,"high":50.32292,"low":50.26116,"close":50.30478,"volume":219.24000549316406},{"timestamp":1742380320000,"open":50.32217,"high":50.33276,"low":50.07079,"close":50.08302,"volume":148.66000366210938},{"timestamp":1742380380000,"open":50.07954,"high":50.25027,"low":50.03218,"close":50.03218,"volume":198.85000610351562},{"timestamp":1742380440000,"open":50.0477,"high":50.05986,"low":50.04373,"close":50.05986,"volume":153.2899932861328},{"timestamp":1742380500000,"open":50.05941,"high":50.23941,"low":50.04223,"close":50.17937,"volume":175.07000732421875},{"timestamp":1742380560000,"open":50.17878,"high":50.23635,"low":49.98757,"close":50.14623,"volume":132.4199981689453},{"timestamp":1742380620000,"open":50.14623,"high":50.16341,"low":50.01174,"close":50.0204,"volume":156.6999969482422},{"timestamp":1742380680000,"open":50.01934,"high":50.11761,"low":49.89204,"close":49.98685,"volume":145.32000732421875},{"timestamp":1742380740000,"open":49.98742,"high":50.02617,"low":49.84345,"close":49.91221,"volume":320.0400085449219},{"timestamp":1742380800000,"open":49.92478,"high":49.93347,"low":49.69017,"close":49.69017,"volume":375.760009765625},{"timestamp":1742380860000,"open":49.73881,"high":49.7419,"low":49.44568,"close":49.5038,"volume":313.5400085449219},{"timestamp":1742380920000,"open":49.50321,"high":49.54494,"low":49.50321,"close":49.51929,"volume":286.2300109863281},{"timestamp":1742380980000,"open":49.52047,"high":49.54274,"low":49.30071,"close":49.53271,"volume":168.02999877929688},{"timestamp":1742381040000,"open":49.53271,"high":49.71737,"low":49.35136,"close":49.43879,"volume":226.38999938964844},{"timestamp":1742381100000,"open":49.44242,"high":49.75984,"low":49.44183,"close":49.70751,"volume":238.69000244140625},{"timestamp":1742381160000,"open":49.70868,"high":49.76359,"low":49.58646,"close":49.65942,"volume":247.66000366210938},{"timestamp":1742381220000,"open":49.66001,"high":49.82368,"low":49.63173,"close":49.6989,"volume":331.489990234375},{"timestamp":1742381280000,"open":49.70349,"high":49.95015,"low":49.63696,"close":49.9148,"volume":333.6499938964844},{"timestamp":1742381340000,"open":49.9148,"high":49.93818,"low":49.72586,"close":49.78937,"volume":157.31300354003906},{"timestamp":1742381400000,"open":49.92858,"high":49.95369,"low":49.73315,"close":49.86138,"volume":184.25},{"timestamp":1742381460000,"open":49.86021,"high":49.87582,"low":49.67594,"close":49.68951,"volume":191.6199951171875},{"timestamp":1742381520000,"open":49.6894,"high":49.80988,"low":49.58827,"close":49.62872,"volume":150.55999755859375},{"timestamp":1742381580000,"open":49.6299,"high":49.80628,"low":49.59111,"close":49.77253,"volume":205.94000244140625},{"timestamp":1742381640000,"open":49.77193,"high":49.79733,"low":49.67321,"close":49.69835,"volume":269.989990234375},{"timestamp":1742381700000,"open":49.6978,"high":49.83834,"low":49.61998,"close":49.72037,"volume":274.3800048828125},{"timestamp":1742381760000,"open":49.71978,"high":49.74219,"low":49.59057,"close":49.67833,"volume":156.5800018310547},{"timestamp":1742381820000,"open":49.67916,"high":49.84304,"low":49.59833,"close":49.70731,"volume":147.3699951171875},{"timestamp":1742381880000,"open":49.70731,"high":49.79654,"low":49.70631,"close":49.79644,"volume":225.3300018310547},{"timestamp":1742381940000,"open":49.7966,"high":49.85419,"low":49.70753,"close":49.79128,"volume":314.6499938964844},{"timestamp":1742382000000,"open":49.79132,"high":49.80828,"low":49.63245,"close":49.72559,"volume":257.6199951171875},{"timestamp":1742382060000,"open":49.72535,"high":49.79476,"low":49.58285,"close":49.62246,"volume":248.9199981689453},{"timestamp":1742382120000,"open":49.62069,"high":49.78434,"low":49.56736,"close":49.73338,"volume":254.1199951171875},{"timestamp":1742382180000,"open":49.73338,"high":49.7772,"low":49.59433,"close":49.75854,"volume":119.69000244140625},{"timestamp":1742382240000,"open":49.75883,"high":49.81377,"low":49.73059,"close":49.8106,"volume":115.70999908447266},{"timestamp":1742382300000,"open":49.81041,"high":49.81048,"low":49.7961,"close":49.80217,"volume":182.6999969482422},{"timestamp":1742382360000,"open":49.80275,"high":49.80765,"low":49.69298,"close":49.75725,"volume":302.4700012207031},{"timestamp":1742382420000,"open":49.75676,"high":49.77575,"low":49.71538,"close":49.76134,"volume":369.4599914550781},{"timestamp":1742382480000,"open":49.75521,"high":49.7769,"low":49.6972,"close":49.71944,"volume":326.8299865722656},{"timestamp":1742382540000,"open":49.71177,"high":49.75793,"low":49.71041,"close":49.71939,"volume":217.2100067138672},{"timestamp":1742382600000,"open":49.71929,"high":49.7521,"low":49.71344,"close":49.74947,"volume":241.57000732421875},{"timestamp":1742382660000,"open":49.75007,"high":49.7901,"low":49.68103,"close":49.68772,"volume":347.1300048828125},{"timestamp":1742382720000,"open":49.72609,"high":49.72661,"low":49.64589,"close":49.66488,"volume":249.69000244140625},{"timestamp":1742382780000,"open":49.66521,"high":49.73722,"low":49.61086,"close":49.6965,"volume":355.25},{"timestamp":1742382840000,"open":49.73284,"high":49.77932,"low":49.65705,"close":49.65705,"volume":280.1400146484375},{"timestamp":1742382900000,"open":49.65572,"high":49.70075,"low":49.6484,"close":49.69575,"volume":231.4199981689453},{"timestamp":1742382960000,"open":49.69573,"high":49.74755,"low":49.63364,"close":49.72146,"volume":369.4599914550781},{"timestamp":1742383020000,"open":49.72162,"high":49.72548,"low":49.6652,"close":49.66826,"volume":225.3300018310547},{"timestamp":1742383080000,"open":49.66825,"high":49.69424,"low":49.64145,"close":49.65324,"volume":158.33999633789062},{"timestamp":1742383140000,"open":49.65324,"high":49.65426,"low":49.57566,"close":49.6095,"volume":180.42999267578125},{"timestamp":1742383200000,"open":49.60913,"high":49.64031,"low":49.51118,"close":49.51881,"volume":265.05999755859375},{"timestamp":1742383260000,"open":49.51938,"high":49.60897,"low":49.4376,"close":49.47799,"volume":384.82000732421875},{"timestamp":1742383320000,"open":49.48307,"high":49.50746,"low":49.30707,"close":49.30969,"volume":260.57000732421875},{"timestamp":1742383380000,"open":49.30793,"high":49.60185,"low":49.30676,"close":49.51082,"volume":303.2799987792969},{"timestamp":1742383440000,"open":49.51094,"high":49.59333,"low":49.50099,"close":49.58646,"volume":292.32000732421875},{"timestamp":1742383500000,"open":49.58643,"high":49.616,"low":49.28715,"close":49.56019,"volume":309.6099853515625},{"timestamp":1742383560000,"open":49.56019,"high":49.56531,"low":49.3332,"close":49.50502,"volume":275.0199890136719},{"timestamp":1742383620000,"open":49.5051,"high":49.56929,"low":49.33457,"close":49.4908,"volume":272.6600036621094},{"timestamp":1742383680000,"open":49.52857,"high":49.55277,"low":49.49372,"close":49.55277,"volume":280.1400146484375},{"timestamp":1742383740000,"open":49.38884,"high":49.52137,"low":49.38391,"close":49.51824,"volume":202.0399932861328},{"timestamp":1742383800000,"open":49.51832,"high":49.53516,"low":49.36943,"close":49.38837,"volume":128.02999877929688},{"timestamp":1742383860000,"open":49.38731,"high":49.41586,"low":49.38188,"close":49.41558,"volume":17.81999969482422},{"timestamp":1742383920000,"open":49.39763,"high":49.62605,"low":49.39763,"close":49.58461,"volume":275.94000244140625},{"timestamp":1742383980000,"open":49.5846,"high":49.65966,"low":49.57491,"close":49.57491,"volume":368.55999755859375},{"timestamp":1742384040000,"open":49.57534,"high":49.60297,"low":49.42899,"close":49.43987,"volume":254.0800018310547},{"timestamp":1742384100000,"open":49.44046,"high":49.46862,"low":49.44046,"close":49.4523,"volume":532.1099853515625},{"timestamp":1742384160000,"open":49.45474,"high":49.63107,"low":49.44636,"close":49.63107,"volume":421.29998779296875},{"timestamp":1742384220000,"open":49.63114,"high":49.63253,"low":49.61506,"close":49.61506,"volume":376.69000244140625},{"timestamp":1742384280000,"open":49.61468,"high":49.65506,"low":49.55521,"close":49.62981,"volume":350.17999267578125},{"timestamp":1742384340000,"open":49.63187,"high":49.63274,"low":49.55501,"close":49.56885,"volume":400.2799987792969},{"timestamp":1742384400000,"open":49.56885,"high":49.60488,"low":49.52374,"close":49.59558,"volume":358.19000244140625},{"timestamp":1742384460000,"open":49.59557,"high":49.62289,"low":49.57067,"close":49.60479,"volume":289.07000732421875},{"timestamp":1742384520000,"open":49.6047,"high":49.63283,"low":49.60056,"close":49.60343,"volume":235.47999572753906},{"timestamp":1742384580000,"open":49.60342,"high":49.63629,"low":49.53877,"close":49.56417,"volume":203},{"timestamp":1742384640000,"open":49.54963,"high":49.649,"low":49.51428,"close":49.55561,"volume":247.8000030517578},{"timestamp":1742384700000,"open":49.55561,"high":49.60698,"low":49.55561,"close":49.59881,"volume":308.55999755859375},{"timestamp":1742384760000,"open":49.59924,"high":49.62673,"low":49.57349,"close":49.60773,"volume":267.9599914550781},{"timestamp":1742384820000,"open":49.60769,"high":49.60785,"low":49.59265,"close":49.59514,"volume":247.66000366210938},{"timestamp":1742384880000,"open":49.59492,"high":49.59566,"low":49.58416,"close":49.58871,"volume":225.3300018310547},{"timestamp":1742384940000,"open":49.58873,"high":49.59158,"low":49.56888,"close":49.57056,"volume":182.6999969482422},{"timestamp":1742385000000,"open":49.57056,"high":49.58933,"low":49.57051,"close":49.58081,"volume":298.4200134277344},{"timestamp":1742385060000,"open":49.58144,"high":49.5892,"low":49.5779,"close":49.58759,"volume":276.0799865722656},{"timestamp":1742385120000,"open":49.58756,"high":49.63217,"low":49.46446,"close":49.46446,"volume":208.36000061035156},{"timestamp":1742385180000,"open":49.46627,"high":49.60988,"low":49.46627,"close":49.50299,"volume":212.49000549316406},{"timestamp":1742385240000,"open":49.5024,"high":49.64395,"low":49.4976,"close":49.51412,"volume":113.83999633789062},{"timestamp":1742385300000,"open":49.51412,"high":49.63528,"low":49.48892,"close":49.54729,"volume":218.83999633789062},{"timestamp":1742385360000,"open":49.54614,"high":49.55822,"low":49.42371,"close":49.50909,"volume":386.1400146484375},{"timestamp":1742385420000,"open":49.51027,"high":49.52377,"low":49.5031,"close":49.52141,"volume":300.44000244140625},{"timestamp":1742385480000,"open":49.52141,"high":49.54161,"low":49.4082,"close":49.53166,"volume":267.6099853515625},{"timestamp":1742385540000,"open":49.53225,"high":49.53268,"low":49.34622,"close":49.34622,"volume":196.35000610351562},{"timestamp":1742385600000,"open":49.34224,"high":49.37372,"low":49.34224,"close":49.36717,"volume":299.0899963378906},{"timestamp":1742385660000,"open":49.35344,"high":49.4594,"low":49.32591,"close":49.33479,"volume":394.2099914550781},{"timestamp":1742385720000,"open":49.40199,"high":49.4096,"low":49.37911,"close":49.39354,"volume":237.50999450683594},{"timestamp":1742385780000,"open":49.39354,"high":49.46434,"low":49.28869,"close":49.40712,"volume":249.60000610351562},{"timestamp":1742385840000,"open":49.28924,"high":49.45226,"low":49.28924,"close":49.41028,"volume":340.1400146484375},{"timestamp":1742385900000,"open":49.41009,"high":49.44396,"low":49.30855,"close":49.41101,"volume":346.0400085449219},{"timestamp":1742385960000,"open":49.41101,"high":49.41953,"low":49.30063,"close":49.41415,"volume":291.07000732421875},{"timestamp":1742386020000,"open":49.41413,"high":49.41898,"low":49.38584,"close":49.38584,"volume":248.8800048828125},{"timestamp":1742386080000,"open":49.38526,"high":49.41675,"low":49.30785,"close":49.38932,"volume":274},{"timestamp":1742386140000,"open":49.38936,"high":49.40079,"low":49.30402,"close":49.30402,"volume":369.260009765625},{"timestamp":1742386200000,"open":49.3046,"high":49.39937,"low":49.29873,"close":49.3973,"volume":312.6099853515625},{"timestamp":1742386260000,"open":49.39671,"high":49.40387,"low":49.39438,"close":49.40167,"volume":367.20001220703125},{"timestamp":1742386320000,"open":49.40258,"high":49.41049,"low":49.30656,"close":49.41041,"volume":364.8599853515625},{"timestamp":1742386380000,"open":49.41036,"high":49.4268,"low":49.40401,"close":49.40424,"volume":399.8399963378906},{"timestamp":1742386440000,"open":49.40378,"high":49.40439,"low":49.40056,"close":49.40235,"volume":329.1199951171875},{"timestamp":1742386500000,"open":49.40299,"high":49.42128,"low":49.30474,"close":49.30533,"volume":262.44000244140625},{"timestamp":1742386560000,"open":49.3056,"high":49.31048,"low":49.30447,"close":49.30732,"volume":435.989990234375},{"timestamp":1742386620000,"open":49.30732,"high":49.41632,"low":49.30506,"close":49.31842,"volume":321.19000244140625},{"timestamp":1742386680000,"open":49.31901,"high":49.45783,"low":49.28862,"close":49.3111,"volume":263.45001220703125},{"timestamp":1742386740000,"open":49.31168,"high":49.42417,"low":49.30833,"close":49.41051,"volume":194.38999938964844},{"timestamp":1742386800000,"open":49.4106,"high":49.42128,"low":49.35948,"close":49.37769,"volume":497.0799865722656},{"timestamp":1742386860000,"open":49.37784,"high":49.40095,"low":49.35958,"close":49.39939,"volume":356.32000732421875},{"timestamp":1742386920000,"open":49.3994,"high":49.40513,"low":49.28758,"close":49.30859,"volume":242.5},{"timestamp":1742386980000,"open":49.30918,"high":49.43307,"low":49.30646,"close":49.43179,"volume":151.14999389648438},{"timestamp":1742387040000,"open":49.43238,"high":49.43414,"low":49.28022,"close":49.30685,"volume":155.3800048828125},{"timestamp":1742387100000,"open":49.30775,"high":49.40749,"low":49.30018,"close":49.40276,"volume":271.0400085449219},{"timestamp":1742387160000,"open":49.40317,"high":49.40747,"low":49.37844,"close":49.38655,"volume":507.9200134277344},{"timestamp":1742387220000,"open":49.386,"high":49.41457,"low":49.37906,"close":49.40653,"volume":432.4800109863281},{"timestamp":1742387280000,"open":49.40608,"high":49.40608,"low":49.37002,"close":49.37857,"volume":422.3699951171875},{"timestamp":1742387340000,"open":49.37853,"high":49.40251,"low":49.37479,"close":49.3819,"volume":247.75999450683594},{"timestamp":1742387400000,"open":49.38189,"high":49.38747,"low":49.37662,"close":49.38372,"volume":304.5},{"timestamp":1742387460000,"open":49.38386,"high":49.38582,"low":49.374,"close":49.38031,"volume":259.8399963378906},{"timestamp":1742387520000,"open":49.38036,"high":49.38295,"low":49.37942,"close":49.3808,"volume":265.92999267578125},{"timestamp":1742387580000,"open":49.38079,"high":49.38577,"low":49.27764,"close":49.28123,"volume":405.0299987792969},{"timestamp":1742387640000,"open":49.28131,"high":49.2864,"low":49.20112,"close":49.20536,"volume":335.67999267578125},{"timestamp":1742387700000,"open":49.20601,"high":49.21261,"low":49.03125,"close":49.05501,"volume":305.4800109863281},{"timestamp":1742387760000,"open":49.05502,"high":49.21225,"low":49.05502,"close":49.16998,"volume":295.5199890136719},{"timestamp":1742387820000,"open":49.17074,"high":49.20924,"low":49.08649,"close":49.19077,"volume":299.32000732421875},{"timestamp":1742387880000,"open":49.19084,"high":49.20139,"low":49.12638,"close":49.16587,"volume":315.2699890136719},{"timestamp":1742387940000,"open":49.16587,"high":49.19141,"low":49.09663,"close":49.18198,"volume":181.50999450683594},{"timestamp":1742388000000,"open":49.18198,"high":49.23374,"low":49.10312,"close":49.20329,"volume":232.75},{"timestamp":1742388060000,"open":49.20329,"high":49.24773,"low":49.105,"close":49.14401,"volume":127.69000244140625},{"timestamp":1742388120000,"open":49.1446,"high":49.26061,"low":49.1446,"close":49.20752,"volume":256.7099914550781},{"timestamp":1742388180000,"open":49.20342,"high":49.28635,"low":49.11762,"close":49.24382,"volume":116.05999755859375},{"timestamp":1742388240000,"open":49.16117,"high":49.26531,"low":49.12772,"close":49.16845,"volume":140.5},{"timestamp":1742388300000,"open":49.17445,"high":49.26423,"low":49.13163,"close":49.21814,"volume":179.02999877929688},{"timestamp":1742388360000,"open":49.22213,"high":49.3482,"low":49.19605,"close":49.32263,"volume":200.1199951171875},{"timestamp":1742388420000,"open":49.3227,"high":49.39185,"low":49.32092,"close":49.39147,"volume":444.8500061035156},{"timestamp":1742388480000,"open":49.3914,"high":49.39463,"low":49.3844,"close":49.38943,"volume":270},{"timestamp":1742388540000,"open":49.38935,"high":49.3996,"low":49.38728,"close":49.39323,"volume":288.42999267578125},{"timestamp":1742388600000,"open":49.39324,"high":49.39954,"low":49.36256,"close":49.37714,"volume":331.760009765625},{"timestamp":1742388660000,"open":49.37703,"high":49.37976,"low":49.367,"close":49.3696,"volume":301.70001220703125},{"timestamp":1742388720000,"open":49.3693,"high":49.40522,"low":49.35602,"close":49.40299,"volume":325.6700134277344},{"timestamp":1742388780000,"open":49.40319,"high":49.41608,"low":49.40227,"close":49.41495,"volume":282.1700134277344},{"timestamp":1742388840000,"open":49.41483,"high":49.41483,"low":49.36875,"close":49.39423,"volume":282.1700134277344},{"timestamp":1742388900000,"open":49.39432,"high":49.39726,"low":49.37546,"close":49.37627,"volume":339.010009765625},{"timestamp":1742388960000,"open":49.37616,"high":49.38726,"low":49.37582,"close":49.38308,"volume":347.1300048828125},{"timestamp":1742389020000,"open":49.38307,"high":49.39226,"low":49.36252,"close":49.38005,"volume":434.4200134277344},{"timestamp":1742389080000,"open":49.38028,"high":49.38862,"low":49.32744,"close":49.33094,"volume":353.2200012207031},{"timestamp":1742389140000,"open":49.33083,"high":49.36455,"low":49.3059,"close":49.34929,"volume":379.6099853515625},{"timestamp":1742389200000,"open":49.34854,"high":49.37629,"low":49.34854,"close":49.36009,"volume":292.4599914550781},{"timestamp":1742389260000,"open":49.36016,"high":49.36819,"low":49.35027,"close":49.3528,"volume":244.8000030517578},{"timestamp":1742389320000,"open":49.35338,"high":49.35573,"low":49.13694,"close":49.16704,"volume":304.04998779296875},{"timestamp":1742389380000,"open":49.16268,"high":49.3424,"low":49.16268,"close":49.21511,"volume":107.01200103759766},{"timestamp":1742389440000,"open":49.21353,"high":49.24449,"low":49.19914,"close":49.23929,"volume":66.56199645996094},{"timestamp":1742389500000,"open":49.23812,"high":49.24699,"low":49.2159,"close":49.24699,"volume":114.1500015258789},{"timestamp":1742389560000,"open":49.24757,"high":49.25034,"low":49.21924,"close":49.24071,"volume":86.08000183105469},{"timestamp":1742389620000,"open":49.24174,"high":49.28964,"low":49.21972,"close":49.2844,"volume":58.720001220703125},{"timestamp":1742389680000,"open":49.28323,"high":49.29387,"low":49.21797,"close":49.23496,"volume":80.12000274658203},{"timestamp":1742389740000,"open":49.23497,"high":49.23614,"low":49.2018,"close":49.20533,"volume":124.12999725341797},{"timestamp":1742389800000,"open":49.20416,"high":49.2294,"low":49.19773,"close":49.22777,"volume":99.87999725341797},{"timestamp":1742389860000,"open":49.22912,"high":49.23755,"low":49.21289,"close":49.21516,"volume":109.62999725341797},{"timestamp":1742389920000,"open":49.23553,"high":49.23779,"low":49.20717,"close":49.22474,"volume":96.01000213623047},{"timestamp":1742389980000,"open":49.22521,"high":49.22769,"low":49.20182,"close":49.22587,"volume":91.58999633789062},{"timestamp":1742390040000,"open":49.22704,"high":49.22704,"low":49.1904,"close":49.21335,"volume":152.5500030517578},{"timestamp":1742390100000,"open":49.21393,"high":49.22197,"low":49.1869,"close":49.22197,"volume":113.83999633789062},{"timestamp":1742390160000,"open":49.22242,"high":49.33075,"low":49.20029,"close":49.32391,"volume":218.1300048828125},{"timestamp":1742390220000,"open":49.32084,"high":49.33592,"low":49.30361,"close":49.32924,"volume":347.4800109863281},{"timestamp":1742390280000,"open":49.3299,"high":49.34189,"low":49.32441,"close":49.32771,"volume":388.9599914550781},{"timestamp":1742390340000,"open":49.32785,"high":49.32928,"low":49.21574,"close":49.21574,"volume":420.1600036621094},{"timestamp":1742390400000,"open":49.21691,"high":49.22669,"low":49.2143,"close":49.219,"volume":433.0299987792969},{"timestamp":1742390460000,"open":49.21945,"high":49.32568,"low":49.20335,"close":49.31577,"volume":625.8800048828125},{"timestamp":1742390520000,"open":49.3157,"high":49.33167,"low":49.19374,"close":49.19777,"volume":401.3299865722656},{"timestamp":1742390580000,"open":49.19777,"high":49.20838,"low":49.18517,"close":49.20695,"volume":275.42999267578125},{"timestamp":1742390640000,"open":49.21006,"high":49.21185,"low":49.19029,"close":49.19283,"volume":130.36000061035156},{"timestamp":1742390700000,"open":49.19239,"high":49.19787,"low":49.19079,"close":49.19597,"volume":49.470001220703125},{"timestamp":1742390760000,"open":49.19661,"high":49.19661,"low":49.18894,"close":49.19233,"volume":88.31999969482422},{"timestamp":1742390820000,"open":49.1935,"high":49.19774,"low":49.1899,"close":49.19425,"volume":103.02999877929688},{"timestamp":1742390880000,"open":49.19332,"high":49.19433,"low":49.18003,"close":49.18403,"volume":66.61000061035156},{"timestamp":1742390940000,"open":49.19069,"high":49.20068,"low":49.17916,"close":49.1986,"volume":57.72999954223633},{"timestamp":1742391000000,"open":49.19706,"high":49.20522,"low":49.19361,"close":49.2025,"volume":184.22000122070312},{"timestamp":1742391060000,"open":49.20309,"high":49.21503,"low":49.18828,"close":49.19461,"volume":141.24000549316406},{"timestamp":1742391120000,"open":49.19718,"high":49.22439,"low":49.19105,"close":49.22304,"volume":96.51000213623047},{"timestamp":1742391180000,"open":49.22258,"high":49.35592,"low":49.21757,"close":49.21933,"volume":397.42999267578125},{"timestamp":1742391240000,"open":49.2163,"high":49.23621,"low":49.21571,"close":49.23621,"volume":237.58999633789062},{"timestamp":1742391300000,"open":49.23486,"high":49.24115,"low":49.23111,"close":49.24072,"volume":224.38999938964844},{"timestamp":1742391360000,"open":49.24131,"high":49.37902,"low":49.23156,"close":49.3768,"volume":304.1099853515625},{"timestamp":1742391420000,"open":49.37579,"high":49.37638,"low":49.23046,"close":49.2315,"volume":276.7099914550781},{"timestamp":1742391480000,"open":49.23209,"high":49.24004,"low":49.22842,"close":49.23561,"volume":266.1000061035156},{"timestamp":1742391540000,"open":49.23517,"high":49.36405,"low":49.23119,"close":49.35996,"volume":318.1000061035156},{"timestamp":1742391600000,"open":49.35634,"high":49.38623,"low":49.35634,"close":49.38623,"volume":487.8599853515625},{"timestamp":1742391660000,"open":49.3852,"high":49.39698,"low":49.36642,"close":49.36642,"volume":451.45001220703125},{"timestamp":1742391720000,"open":49.36649,"high":49.37452,"low":49.36314,"close":49.37362,"volume":495},{"timestamp":1742391780000,"open":49.37371,"high":49.38112,"low":49.36459,"close":49.37602,"volume":395.6700134277344},{"timestamp":1742391840000,"open":49.37594,"high":49.38266,"low":49.36334,"close":49.3823,"volume":362.45001220703125},{"timestamp":1742391900000,"open":49.38224,"high":49.3844,"low":49.36908,"close":49.37172,"volume":504.0799865722656},{"timestamp":1742391960000,"open":49.37172,"high":49.37523,"low":49.36026,"close":49.365,"volume":493.2200012207031},{"timestamp":1742392020000,"open":49.36508,"high":49.38147,"low":49.365,"close":49.37981,"volume":444.44000244140625},{"timestamp":1742392080000,"open":49.37834,"high":49.38427,"low":49.3734,"close":49.38109,"volume":422.760009765625},{"timestamp":1742392140000,"open":49.37979,"high":49.38286,"low":49.3683,"close":49.37977,"volume":387.5299987792969},{"timestamp":1742392200000,"open":49.37939,"high":49.38337,"low":49.37625,"close":49.37661,"volume":325.20001220703125},{"timestamp":1742392260000,"open":49.37602,"high":49.37711,"low":49.36075,"close":49.36527,"volume":306.2300109863281},{"timestamp":1742392320000,"open":49.36535,"high":49.36709,"low":49.35606,"close":49.36312,"volume":373.9800109863281},{"timestamp":1742392380000,"open":49.3648,"high":49.37672,"low":49.36062,"close":49.36426,"volume":379.3999938964844},{"timestamp":1742392440000,"open":49.36418,"high":49.3801,"low":49.23275,"close":49.23275,"volume":472.9100036621094},{"timestamp":1742392500000,"open":49.23217,"high":49.37991,"low":49.22874,"close":49.37816,"volume":568.02001953125},{"timestamp":1742392560000,"open":49.37831,"high":49.39378,"low":49.37098,"close":49.39231,"volume":436.30999755859375},{"timestamp":1742392620000,"open":49.39122,"high":49.415,"low":49.39122,"close":49.40393,"volume":501.3500061035156},{"timestamp":1742392680000,"open":49.40385,"high":49.41869,"low":49.40042,"close":49.41692,"volume":452.57000732421875},{"timestamp":1742392740000,"open":49.41681,"high":49.42311,"low":49.39636,"close":49.39804,"volume":403.7900085449219},{"timestamp":1742392800000,"open":49.39863,"high":49.4081,"low":49.38873,"close":49.40666,"volume":428.17999267578125},{"timestamp":1742392860000,"open":49.24252,"high":49.4129,"low":49.23996,"close":49.39824,"volume":365.4700012207031},{"timestamp":1742392920000,"open":49.39765,"high":49.4112,"low":49.24034,"close":49.24703,"volume":343.1000061035156},{"timestamp":1742392980000,"open":49.24645,"high":49.41788,"low":49.24185,"close":49.40086,"volume":503.29998779296875},{"timestamp":1742393040000,"open":49.39682,"high":49.41589,"low":49.24527,"close":49.25753,"volume":447.0199890136719},{"timestamp":1742393100000,"open":49.25589,"high":49.43158,"low":49.25184,"close":49.25855,"volume":424.75},{"timestamp":1742393160000,"open":49.25913,"high":49.42593,"low":49.24847,"close":49.25257,"volume":330.0299987792969},{"timestamp":1742393220000,"open":49.25212,"high":49.42516,"low":49.24252,"close":49.40914,"volume":468.3699951171875},{"timestamp":1742393280000,"open":49.40914,"high":49.42302,"low":49.24321,"close":49.24412,"volume":307.6300048828125},{"timestamp":1742393340000,"open":49.24608,"high":49.25483,"low":49.24332,"close":49.25483,"volume":331.8699951171875},{"timestamp":1742393400000,"open":49.25424,"high":49.43167,"low":49.25085,"close":49.26015,"volume":402.8500061035156},{"timestamp":1742393460000,"open":49.25752,"high":49.42821,"low":49.24457,"close":49.24599,"volume":341.8800048828125},{"timestamp":1742393520000,"open":49.24644,"high":49.25347,"low":49.24479,"close":49.24773,"volume":482.1300048828125},{"timestamp":1742393580000,"open":49.24831,"high":49.24959,"low":49.24155,"close":49.24574,"volume":480.8999938964844},{"timestamp":1742393640000,"open":49.24574,"high":49.27675,"low":49.24516,"close":49.2743,"volume":251.22999572753906},{"timestamp":1742393700000,"open":49.2756,"high":49.28371,"low":49.27124,"close":49.28371,"volume":81.38999938964844},{"timestamp":1742393760000,"open":49.2801,"high":49.30552,"low":49.2801,"close":49.30552,"volume":50.560001373291016},{"timestamp":1742393820000,"open":49.30462,"high":49.31708,"low":49.28913,"close":49.31708,"volume":103.12999725341797},{"timestamp":1742393880000,"open":49.31766,"high":49.49893,"low":49.31766,"close":49.49761,"volume":390.8500061035156},{"timestamp":1742393940000,"open":49.50292,"high":49.50333,"low":49.46204,"close":49.46459,"volume":471.5400085449219},{"timestamp":1742394000000,"open":49.46623,"high":49.47946,"low":49.29005,"close":49.30761,"volume":152.41000366210938},{"timestamp":1742394060000,"open":49.28655,"high":49.30776,"low":49.27501,"close":49.29124,"volume":96.62999725341797},{"timestamp":1742394120000,"open":49.29169,"high":49.45968,"low":49.29111,"close":49.4463,"volume":526.0700073242188},{"timestamp":1742394180000,"open":49.44571,"high":49.45231,"low":49.43588,"close":49.44965,"volume":350.8399963378906},{"timestamp":1742394240000,"open":49.45099,"high":49.45407,"low":49.28903,"close":49.29254,"volume":118.47000122070312},{"timestamp":1742394300000,"open":49.2939,"high":49.45431,"low":49.28624,"close":49.45348,"volume":115.44000244140625},{"timestamp":1742394360000,"open":49.45246,"high":49.45756,"low":49.29842,"close":49.30068,"volume":113.12999725341797},{"timestamp":1742394420000,"open":49.30113,"high":49.47502,"low":49.29996,"close":49.46824,"volume":557.3499755859375},{"timestamp":1742394480000,"open":49.46816,"high":49.4732,"low":49.44845,"close":49.44889,"volume":542},{"timestamp":1742394540000,"open":49.44889,"high":49.46532,"low":49.44785,"close":49.45644,"volume":468.8299865722656},{"timestamp":1742394600000,"open":49.45664,"high":49.46571,"low":49.45203,"close":49.46455,"volume":566.3900146484375},{"timestamp":1742394660000,"open":49.46315,"high":49.46519,"low":49.28147,"close":49.3031,"volume":239.1300048828125},{"timestamp":1742394720000,"open":49.28639,"high":49.46749,"low":49.27261,"close":49.46453,"volume":339.54998779296875},{"timestamp":1742394780000,"open":49.46472,"high":49.46472,"low":49.27379,"close":49.27437,"volume":93.05000305175781},{"timestamp":1742394840000,"open":49.26893,"high":49.43502,"low":49.26878,"close":49.43028,"volume":267.32000732421875},{"timestamp":1742394900000,"open":49.43005,"high":49.43399,"low":49.42795,"close":49.43107,"volume":398.3699951171875},{"timestamp":1742394960000,"open":49.43099,"high":49.4581,"low":49.42592,"close":49.45235,"volume":428.17999267578125},{"timestamp":1742395020000,"open":49.45701,"high":49.45935,"low":49.42535,"close":49.4292,"volume":355.010009765625},{"timestamp":1742395080000,"open":49.42923,"high":49.43099,"low":49.2716,"close":49.28176,"volume":105.63999938964844},{"timestamp":1742395140000,"open":49.28176,"high":49.43527,"low":49.27413,"close":49.42609,"volume":141.7899932861328},{"timestamp":1742395200000,"open":49.42601,"high":49.43492,"low":49.42402,"close":49.4249,"volume":295.3900146484375},{"timestamp":1742395260000,"open":49.4249,"high":49.44027,"low":49.41478,"close":49.42786,"volume":390.239990234375},{"timestamp":1742395320000,"open":49.42463,"high":49.43323,"low":49.4246,"close":49.43249,"volume":436.30999755859375},{"timestamp":1742395380000,"open":49.43192,"high":49.45442,"low":49.42906,"close":49.45329,"volume":382.1099853515625},{"timestamp":1742395440000,"open":49.45277,"high":49.47428,"low":49.45225,"close":49.4637,"volume":428.17999267578125},{"timestamp":1742395500000,"open":49.46404,"high":49.51207,"low":49.44827,"close":49.49844,"volume":628.719970703125},{"timestamp":1742395560000,"open":49.47925,"high":49.50995,"low":49.4671,"close":49.50241,"volume":626.010009765625},{"timestamp":1742395620000,"open":49.47601,"high":49.52609,"low":49.46737,"close":49.49661,"volume":615.1699829101562},{"timestamp":1742395680000,"open":49.47022,"high":49.52853,"low":49.46319,"close":49.50399,"volume":495.92999267578125},{"timestamp":1742395740000,"open":49.50357,"high":49.53215,"low":49.46223,"close":49.52945,"volume":560.969970703125},{"timestamp":1742395800000,"open":49.52909,"high":49.5756,"low":49.16197,"close":49.31189,"volume":263.1000061035156},{"timestamp":1742395860000,"open":49.31099,"high":49.50059,"low":49.1595,"close":49.3133,"volume":47.119998931884766},{"timestamp":1742395920000,"open":49.3133,"high":49.31388,"low":49.14314,"close":49.26904,"volume":171.02000427246094},{"timestamp":1742395980000,"open":49.26858,"high":49.47703,"low":49.14869,"close":49.28221,"volume":89.04000091552734},{"timestamp":1742396040000,"open":49.28131,"high":49.47727,"low":49.26991,"close":49.27593,"volume":110.4800033569336},{"timestamp":1742396100000,"open":49.27534,"high":49.29122,"low":49.14273,"close":49.2866,"volume":48.220001220703125},{"timestamp":1742396160000,"open":49.2866,"high":49.5134,"low":49.13193,"close":49.26631,"volume":148.64999389648438},{"timestamp":1742396220000,"open":49.26572,"high":49.26865,"low":49.25186,"close":49.25458,"volume":236.22000122070312},{"timestamp":1742396280000,"open":49.25458,"high":49.43694,"low":49.24665,"close":49.43675,"volume":146.1300048828125},{"timestamp":1742396340000,"open":49.43675,"high":49.43675,"low":49.2057,"close":49.29554,"volume":401.94000244140625},{"timestamp":1742396400000,"open":49.29544,"high":49.33221,"low":49.2836,"close":49.32461,"volume":396.54998779296875},{"timestamp":1742396460000,"open":49.33031,"high":49.34884,"low":49.19917,"close":49.19917,"volume":374.8399963378906},{"timestamp":1742396520000,"open":49.20106,"high":49.23705,"low":49.20089,"close":49.23695,"volume":345.7799987792969},{"timestamp":1742396580000,"open":49.23643,"high":49.25464,"low":49.23643,"close":49.25389,"volume":178.63999938964844},{"timestamp":1742396640000,"open":49.25388,"high":49.26388,"low":49.25092,"close":49.25399,"volume":289.6199951171875},{"timestamp":1742396700000,"open":49.25341,"high":49.25341,"low":49.23855,"close":49.23885,"volume":280.1400146484375},{"timestamp":1742396760000,"open":49.23884,"high":49.25837,"low":49.23242,"close":49.25458,"volume":278.1099853515625},{"timestamp":1742396820000,"open":49.25459,"high":49.27048,"low":49.2489,"close":49.26988,"volume":237.50999450683594},{"timestamp":1742396880000,"open":49.26995,"high":49.31578,"low":49.26912,"close":49.31015,"volume":259.8399963378906},{"timestamp":1742396940000,"open":49.3101,"high":49.32264,"low":49.30761,"close":49.30762,"volume":320.739990234375},{"timestamp":1742397000000,"open":49.30762,"high":49.33636,"low":49.29711,"close":49.31581,"volume":308.55999755859375},{"timestamp":1742397060000,"open":49.31572,"high":49.31737,"low":49.30629,"close":49.30669,"volume":245.6300048828125},{"timestamp":1742397120000,"open":49.30541,"high":49.30681,"low":49.29945,"close":49.30138,"volume":235.47999572753906},{"timestamp":1742397180000,"open":49.30137,"high":49.31209,"low":49.30109,"close":49.31209,"volume":239.5399932861328},{"timestamp":1742397240000,"open":49.31205,"high":49.34377,"low":49.31201,"close":49.33813,"volume":182.6999969482422},{"timestamp":1742397300000,"open":49.33806,"high":49.34054,"low":49.30503,"close":49.3105,"volume":241.57000732421875},{"timestamp":1742397360000,"open":49.30991,"high":49.31498,"low":49.30443,"close":49.30812,"volume":347.1300048828125},{"timestamp":1742397420000,"open":49.31221,"high":49.34375,"low":49.31221,"close":49.33919,"volume":115.70999908447266},{"timestamp":1742397480000,"open":49.34618,"high":49.34629,"low":49.32883,"close":49.33235,"volume":300.44000244140625},{"timestamp":1742397540000,"open":49.33235,"high":49.34673,"low":49.28413,"close":49.33569,"volume":315.3299865722656},{"timestamp":1742397600000,"open":49.33687,"high":49.36614,"low":49.16229,"close":49.17529,"volume":222.44000244140625},{"timestamp":1742397660000,"open":49.17471,"high":49.179,"low":49.06102,"close":49.06162,"volume":44.130001068115234},{"timestamp":1742397720000,"open":49.14865,"high":49.34627,"low":49.06201,"close":49.34523,"volume":34.86000061035156},{"timestamp":1742397780000,"open":49.34581,"high":49.34803,"low":49.33882,"close":49.33882,"volume":144.1300048828125},{"timestamp":1742397840000,"open":49.33957,"high":49.3412,"low":49.33074,"close":49.33282,"volume":211.1199951171875},{"timestamp":1742397900000,"open":49.33284,"high":49.33832,"low":49.3316,"close":49.33819,"volume":298.4100036621094},{"timestamp":1742397960000,"open":49.33807,"high":49.34506,"low":49.33496,"close":49.34364,"volume":265.92999267578125},{"timestamp":1742398020000,"open":49.34392,"high":49.35973,"low":49.34094,"close":49.35973,"volume":211.1199951171875},{"timestamp":1742398080000,"open":49.35262,"high":49.35632,"low":49.3007,"close":49.30441,"volume":215.17999267578125},{"timestamp":1742398140000,"open":49.30441,"high":49.32587,"low":49.30441,"close":49.31144,"volume":180.6699981689453},{"timestamp":1742398200000,"open":49.31089,"high":49.31481,"low":49.3067,"close":49.3092,"volume":231.4199981689453},{"timestamp":1742398260000,"open":49.30965,"high":49.31142,"low":49.30703,"close":49.30981,"volume":251.72000122070312},{"timestamp":1742398320000,"open":49.30986,"high":49.31176,"low":49.3054,"close":49.30603,"volume":203},{"timestamp":1742398380000,"open":49.30605,"high":49.30954,"low":49.30373,"close":49.30373,"volume":211.1199951171875},{"timestamp":1742398440000,"open":49.30432,"high":49.30561,"low":49.29673,"close":49.29805,"volume":213.14999389648438},{"timestamp":1742398500000,"open":49.29864,"high":49.30519,"low":49.09168,"close":49.28601,"volume":142.94000244140625},{"timestamp":1742398560000,"open":49.28484,"high":49.29873,"low":49.28479,"close":49.29701,"volume":66.98999786376953},{"timestamp":1742398620000,"open":49.29819,"high":49.29995,"low":49.11701,"close":49.15741,"volume":68.62000274658203},{"timestamp":1742398680000,"open":49.15738,"high":49.39651,"low":49.15738,"close":49.26411,"volume":202.30999755859375},{"timestamp":1742398740000,"open":49.26977,"high":49.30175,"low":49.12009,"close":49.12281,"volume":179.5},{"timestamp":1742398800000,"open":49.12339,"high":49.32,"low":49.11999,"close":49.15313,"volume":57.43000030517578},{"timestamp":1742398860000,"open":49.11732,"high":49.31743,"low":49.10582,"close":49.31743,"volume":66.91000366210938},{"timestamp":1742398920000,"open":49.31783,"high":49.31783,"low":49.20964,"close":49.22245,"volume":121.80000305175781},{"timestamp":1742398980000,"open":49.22069,"high":49.2649,"low":49.20903,"close":49.20933,"volume":284.20001220703125},{"timestamp":1742399040000,"open":49.21029,"high":49.21369,"low":49.02994,"close":49.02994,"volume":167.36000061035156},{"timestamp":1742399100000,"open":49.03129,"high":49.24032,"low":49.0307,"close":49.24031,"volume":75.41999816894531},{"timestamp":1742399160000,"open":49.24105,"high":49.24449,"low":49.13984,"close":49.16207,"volume":265.92999267578125},{"timestamp":1742399220000,"open":49.16271,"high":49.1673,"low":49.04135,"close":49.08339,"volume":351.19000244140625},{"timestamp":1742399280000,"open":49.08325,"high":49.09107,"low":48.95378,"close":49.04663,"volume":193.39999389648438},{"timestamp":1742399340000,"open":49.0965,"high":49.0965,"low":48.98684,"close":49.00943,"volume":63.459999084472656},{"timestamp":1742399400000,"open":49.00828,"high":49.15339,"low":48.95886,"close":49.15339,"volume":71.9800033569336},{"timestamp":1742399460000,"open":49.17278,"high":49.20578,"low":49.11129,"close":49.11827,"volume":198.94000244140625},{"timestamp":1742399520000,"open":49.11824,"high":49.14924,"low":49.11024,"close":49.13863,"volume":186.75999450683594},{"timestamp":1742399580000,"open":49.14148,"high":49.14401,"low":48.98821,"close":48.99019,"volume":239.5399932861328},{"timestamp":1742399640000,"open":48.99411,"high":49.00506,"low":48.97689,"close":48.98635,"volume":242.25},{"timestamp":1742399700000,"open":48.98679,"high":49.03264,"low":48.82501,"close":48.89249,"volume":206.97000122070312},{"timestamp":1742399760000,"open":48.83719,"high":49.11798,"low":48.83101,"close":49.07631,"volume":143.63999938964844},{"timestamp":1742399820000,"open":49.07619,"high":49.07619,"low":49.00184,"close":49.06308,"volume":389.79998779296875},{"timestamp":1742399880000,"open":49.06304,"high":49.07732,"low":49.02312,"close":49.07732,"volume":392.4800109863281},{"timestamp":1742399940000,"open":49.0773,"high":49.07827,"low":49.02311,"close":49.04456,"volume":336.9800109863281},{"timestamp":1742400000000,"open":49.04451,"high":49.06366,"low":49.04451,"close":49.06231,"volume":168.49000549316406},{"timestamp":1742400060000,"open":49.06348,"high":49.06802,"low":49.05489,"close":49.05543,"volume":176.61000061035156},{"timestamp":1742400120000,"open":49.05543,"high":49.0588,"low":49.05069,"close":49.05212,"volume":125.86000061035156},{"timestamp":1742400180000,"open":49.0527,"high":49.05503,"low":49.03451,"close":49.03521,"volume":198.94000244140625},{"timestamp":1742400240000,"open":49.03504,"high":49.04897,"low":49.03283,"close":49.04893,"volume":290.2900085449219},{"timestamp":1742400300000,"open":49.04952,"high":49.06175,"low":49.0435,"close":49.05367,"volume":156.30999755859375},{"timestamp":1742400360000,"open":49.05426,"high":49.09878,"low":49.04527,"close":49.06969,"volume":154.27999877929688},{"timestamp":1742400420000,"open":49.06967,"high":49.09286,"low":49.06538,"close":49.08897,"volume":296.3800048828125},{"timestamp":1742400480000,"open":49.08898,"high":49.09672,"low":49.08898,"close":49.09405,"volume":249.69000244140625},{"timestamp":1742400540000,"open":49.09407,"high":49.11303,"low":49.08836,"close":49.11175,"volume":269.989990234375},{"timestamp":1742400600000,"open":49.11117,"high":49.12084,"low":49.07888,"close":49.0809,"volume":188.7899932861328},{"timestamp":1742400660000,"open":49.08102,"high":49.08102,"low":49.07076,"close":49.07158,"volume":241.57000732421875},{"timestamp":1742400720000,"open":49.07148,"high":49.07165,"low":49.05337,"close":49.05985,"volume":245.61000061035156},{"timestamp":1742400780000,"open":49.05985,"high":49.07203,"low":49.05883,"close":49.07203,"volume":123.83000183105469},{"timestamp":1742400840000,"open":49.07079,"high":49.07446,"low":48.90396,"close":48.90396,"volume":143.4499969482422},{"timestamp":1742400900000,"open":48.90279,"high":49.06328,"low":48.90126,"close":48.9061,"volume":134.7100067138672},{"timestamp":1742400960000,"open":48.90835,"high":48.9106,"low":48.86778,"close":48.87093,"volume":67.97000122070312},{"timestamp":1742401020000,"open":48.87093,"high":48.87873,"low":48.86371,"close":48.86371,"volume":58.47999954223633},{"timestamp":1742401080000,"open":48.86326,"high":48.87152,"low":48.85863,"close":48.86823,"volume":65.08000183105469},{"timestamp":1742401140000,"open":48.86914,"high":49.02096,"low":48.86887,"close":49.01746,"volume":65.8499984741211},{"timestamp":1742401200000,"open":49.01804,"high":49.02567,"low":48.86779,"close":48.86941,"volume":61.81999969482422},{"timestamp":1742401260000,"open":49.02408,"high":49.03411,"low":48.86851,"close":49.03286,"volume":127.52999877929688},{"timestamp":1742401320000,"open":49.03289,"high":49.0345,"low":48.86741,"close":49.03151,"volume":110.45999908447266},{"timestamp":1742401380000,"open":49.03159,"high":49.03618,"low":48.87163,"close":48.87163,"volume":112.62000274658203},{"timestamp":1742401440000,"open":48.87207,"high":49.03654,"low":48.86887,"close":48.87138,"volume":99.91000366210938},{"timestamp":1742401500000,"open":48.87196,"high":49.04287,"low":48.86456,"close":49.04286,"volume":208.50999450683594},{"timestamp":1742401560000,"open":49.04286,"high":49.04286,"low":48.86002,"close":49.03928,"volume":158.3000030517578},{"timestamp":1742401620000,"open":48.86858,"high":49.03841,"low":48.86549,"close":49.03698,"volume":148.27999877929688},{"timestamp":1742401680000,"open":49.03765,"high":49.041,"low":49.03362,"close":49.03726,"volume":172.67999267578125},{"timestamp":1742401740000,"open":49.03778,"high":49.03872,"low":49.03052,"close":49.03337,"volume":276.32000732421875},{"timestamp":1742401800000,"open":49.03454,"high":49.03454,"low":49.02691,"close":49.03047,"volume":355.010009765625},{"timestamp":1742401860000,"open":49.02992,"high":49.03085,"low":48.84976,"close":48.85065,"volume":221.27000427246094},{"timestamp":1742401920000,"open":48.84976,"high":49.02717,"low":48.84719,"close":48.84719,"volume":271.8699951171875},{"timestamp":1742401980000,"open":48.85019,"high":49.02305,"low":48.83916,"close":48.84636,"volume":184.00999450683594},{"timestamp":1742402040000,"open":48.84636,"high":49.02349,"low":48.83615,"close":49.01338,"volume":338},{"timestamp":1742402100000,"open":49.01249,"high":49.01899,"low":49.01249,"close":49.01707,"volume":338.75},{"timestamp":1742402160000,"open":49.01598,"high":49.0185,"low":48.84006,"close":48.84006,"volume":240.13999938964844},{"timestamp":1742402220000,"open":48.84123,"high":49.03462,"low":48.83994,"close":49.0322,"volume":224.5800018310547},{"timestamp":1742402280000,"open":49.03222,"high":49.03806,"low":48.84725,"close":49.03439,"volume":280.239990234375},{"timestamp":1742402340000,"open":49.03432,"high":49.03837,"low":48.84261,"close":49.03828,"volume":226.75999450683594},{"timestamp":1742402400000,"open":49.03823,"high":49.03828,"low":48.8326,"close":48.83306,"volume":305.6300048828125},{"timestamp":1742402460000,"open":48.83306,"high":48.87327,"low":48.83306,"close":48.87327,"volume":214.1999969482422},{"timestamp":1742402520000,"open":48.87385,"high":48.87743,"low":48.87218,"close":48.87218,"volume":309.8900146484375},{"timestamp":1742402580000,"open":48.87058,"high":49.06975,"low":48.86897,"close":48.88124,"volume":300.2099914550781},{"timestamp":1742402640000,"open":48.88124,"high":49.10872,"low":48.88066,"close":49.1037,"volume":308.1499938964844},{"timestamp":1742402700000,"open":49.10499,"high":49.11341,"low":48.92299,"close":48.93088,"volume":243.07000732421875},{"timestamp":1742402760000,"open":48.9303,"high":48.9316,"low":48.92863,"close":48.93016,"volume":69.76000213623047},{"timestamp":1742402820000,"open":48.92957,"high":49.12081,"low":48.92594,"close":48.93148,"volume":165.8300018310547},{"timestamp":1742402880000,"open":48.93148,"high":48.93693,"low":48.93032,"close":48.93364,"volume":257.2200012207031},{"timestamp":1742402940000,"open":48.93318,"high":48.93531,"low":48.9207,"close":48.92088,"volume":281.1000061035156},{"timestamp":1742403000000,"open":48.92268,"high":49.12471,"low":48.91487,"close":48.91578,"volume":302.57000732421875},{"timestamp":1742403060000,"open":48.91636,"high":49.12253,"low":48.915,"close":49.00047,"volume":198.44000244140625},{"timestamp":1742403120000,"open":49.00047,"high":49.11015,"low":48.92052,"close":49.11015,"volume":204.25},{"timestamp":1742403180000,"open":49.1101,"high":49.1101,"low":48.91955,"close":48.92224,"volume":262.54998779296875},{"timestamp":1742403240000,"open":48.92224,"high":48.92462,"low":48.92125,"close":48.92372,"volume":285.3399963378906},{"timestamp":1742403300000,"open":48.9194,"high":48.92764,"low":48.9194,"close":48.92237,"volume":217.77999877929688},{"timestamp":1742403360000,"open":48.92192,"high":49.09892,"low":48.90067,"close":48.9048,"volume":123.08000183105469},{"timestamp":1742403420000,"open":48.90525,"high":48.97809,"low":48.81836,"close":48.82114,"volume":141.82000732421875},{"timestamp":1742403480000,"open":48.82114,"high":48.86659,"low":48.82114,"close":48.86641,"volume":198.3800048828125},{"timestamp":1742403540000,"open":48.86784,"high":48.87089,"low":48.86125,"close":48.86229,"volume":204.14999389648438},{"timestamp":1742403600000,"open":48.86287,"high":48.86597,"low":48.86138,"close":48.86178,"volume":174.63999938964844},{"timestamp":1742403660000,"open":48.86493,"high":49.20459,"low":48.78495,"close":49.17157,"volume":216.02999877929688},{"timestamp":1742403720000,"open":49.17157,"high":49.17157,"low":49.16245,"close":49.16398,"volume":115.70999908447266},{"timestamp":1742403780000,"open":49.16398,"high":49.17156,"low":49.16016,"close":49.17156,"volume":93.37999725341797},{"timestamp":1742403840000,"open":49.17158,"high":49.17215,"low":49.17045,"close":49.17107,"volume":97.44000244140625},{"timestamp":1742403900000,"open":49.17107,"high":49.17107,"low":49.16911,"close":49.16969,"volume":89.31999969482422},{"timestamp":1742403960000,"open":49.16969,"high":49.17382,"low":49.16887,"close":49.17015,"volume":123.83000183105469},{"timestamp":1742404020000,"open":49.17017,"high":49.17281,"low":49.15759,"close":49.15759,"volume":97.44000244140625},{"timestamp":1742404080000,"open":49.15755,"high":49.15756,"low":49.09138,"close":49.09313,"volume":99.47000122070312},{"timestamp":1742404140000,"open":49.09308,"high":49.09458,"low":48.86438,"close":49.09066,"volume":106.72000122070312},{"timestamp":1742404200000,"open":49.09066,"high":49.15319,"low":48.82706,"close":49.0916,"volume":196.8699951171875},{"timestamp":1742404260000,"open":49.08985,"high":49.14729,"low":48.77776,"close":49.09182,"volume":173.77999877929688},{"timestamp":1742404320000,"open":49.09181,"high":49.09406,"low":49.08954,"close":49.09133,"volume":129.9199981689453},{"timestamp":1742404380000,"open":49.09165,"high":49.09229,"low":48.8989,"close":48.99,"volume":107.5999984741211},{"timestamp":1742404440000,"open":48.98954,"high":49.16613,"low":48.98247,"close":48.99194,"volume":104.44000244140625},{"timestamp":1742404500000,"open":48.99252,"high":48.99998,"low":48.99181,"close":48.99998,"volume":32.060001373291016},{"timestamp":1742404560000,"open":49.00044,"high":49.22817,"low":48.99998,"close":49.04512,"volume":179.86000061035156},{"timestamp":1742404620000,"open":49.04467,"high":49.04467,"low":49.03246,"close":49.03381,"volume":102},{"timestamp":1742404680000,"open":49.03336,"high":49.03453,"low":49.02558,"close":49.02778,"volume":121.86000061035156},{"timestamp":1742404740000,"open":49.02824,"high":49.04838,"low":49.02594,"close":49.04717,"volume":85.12000274658203},{"timestamp":1742404800000,"open":49.04775,"high":49.04775,"low":49.04053,"close":49.0423,"volume":47.16999816894531},{"timestamp":1742404860000,"open":49.06654,"high":49.18713,"low":49.0144,"close":49.1866,"volume":130.8800048828125},{"timestamp":1742404920000,"open":49.18652,"high":49.19551,"low":49.10327,"close":49.10394,"volume":229.55999755859375},{"timestamp":1742404980000,"open":49.10547,"high":49.10595,"low":48.97656,"close":48.97773,"volume":158.05999755859375},{"timestamp":1742405040000,"open":48.97831,"high":49.11491,"low":48.96698,"close":49.07761,"volume":135.1999969482422},{"timestamp":1742405100000,"open":48.96968,"high":49.0782,"low":48.96789,"close":48.97131,"volume":102.36000061035156},{"timestamp":1742405160000,"open":48.97131,"high":49.07939,"low":48.96901,"close":49.06875,"volume":110.97000122070312},{"timestamp":1742405220000,"open":49.06875,"high":49.06992,"low":49.0561,"close":49.06019,"volume":26.40999984741211},{"timestamp":1742405280000,"open":49.06078,"high":49.06546,"low":49.05844,"close":49.06318,"volume":26.729999542236328},{"timestamp":1742405340000,"open":49.0626,"high":49.10189,"low":48.96049,"close":48.97878,"volume":41.4900016784668},{"timestamp":1742405400000,"open":48.97801,"high":49.15108,"low":48.97115,"close":48.97136,"volume":83.43000030517578},{"timestamp":1742405460000,"open":48.97136,"high":49.10993,"low":48.95531,"close":48.95765,"volume":147.10000610351562},{"timestamp":1742405520000,"open":48.959,"high":49.07609,"low":48.95783,"close":49.06463,"volume":71.4000015258789},{"timestamp":1742405580000,"open":49.0658,"high":49.07254,"low":49.06345,"close":49.06844,"volume":39.150001525878906},{"timestamp":1742405640000,"open":49.06844,"high":49.07155,"low":49.06512,"close":49.06921,"volume":35.5099983215332},{"timestamp":1742405700000,"open":49.07038,"high":49.07746,"low":49.06926,"close":49.07687,"volume":58.290000915527344},{"timestamp":1742405760000,"open":49.07687,"high":49.07921,"low":48.96344,"close":49.07741,"volume":76.33999633789062},{"timestamp":1742405820000,"open":49.07741,"high":49.07741,"low":49.03343,"close":49.06631,"volume":48.099998474121094},{"timestamp":1742405880000,"open":49.06644,"high":49.0716,"low":49.06402,"close":49.06557,"volume":45},{"timestamp":1742405940000,"open":49.0644,"high":49.23294,"low":49.02926,"close":49.22845,"volume":178.72000122070312},{"timestamp":1742406000000,"open":49.22814,"high":49.23807,"low":49.20835,"close":49.22299,"volume":275.739990234375},{"timestamp":1742406060000,"open":49.22305,"high":49.2289,"low":49.08135,"close":49.08194,"volume":109.54000091552734},{"timestamp":1742406120000,"open":49.08252,"high":49.10987,"low":49.07314,"close":49.07314,"volume":124.30999755859375},{"timestamp":1742406180000,"open":49.07489,"high":49.09999,"low":49.07314,"close":49.09697,"volume":189.25999450683594},{"timestamp":1742406240000,"open":49.09888,"high":49.11155,"low":49.09657,"close":49.10245,"volume":167.4199981689453},{"timestamp":1742406300000,"open":49.102,"high":49.10666,"low":49.09856,"close":49.10666,"volume":299.79998779296875},{"timestamp":1742406360000,"open":49.10608,"high":49.11658,"low":49.10376,"close":49.11278,"volume":201.0399932861328},{"timestamp":1742406420000,"open":49.111,"high":49.11258,"low":49.09828,"close":49.10157,"volume":274.9700012207031},{"timestamp":1742406480000,"open":49.10203,"high":49.13717,"low":48.97773,"close":49.09298,"volume":201.50999450683594},{"timestamp":1742406540000,"open":49.09271,"high":49.18488,"low":48.82822,"close":49.08103,"volume":224.52000427246094},{"timestamp":1742406600000,"open":49.08149,"high":49.08871,"low":49.04607,"close":49.04711,"volume":58.33000183105469},{"timestamp":1742406660000,"open":49.04594,"high":49.07729,"low":49.04594,"close":49.07643,"volume":77.1500015258789},{"timestamp":1742406720000,"open":49.07701,"high":49.08348,"low":49.06708,"close":49.07051,"volume":292.57000732421875},{"timestamp":1742406780000,"open":49.06858,"high":49.08894,"low":49.06858,"close":49.08805,"volume":230.77999877929688},{"timestamp":1742406840000,"open":49.08849,"high":49.10403,"low":49.08214,"close":49.09064,"volume":287.1499938964844},{"timestamp":1742406900000,"open":49.09181,"high":49.12943,"low":48.82664,"close":48.82664,"volume":309.42999267578125},{"timestamp":1742406960000,"open":48.82606,"high":48.96479,"low":48.82606,"close":48.96304,"volume":441.2099914550781},{"timestamp":1742407020000,"open":48.96348,"high":48.96906,"low":48.83256,"close":48.83713,"volume":96.20999908447266},{"timestamp":1742407080000,"open":48.83668,"high":49.05832,"low":48.82043,"close":48.96104,"volume":452.54998779296875},{"timestamp":1742407140000,"open":48.96045,"high":48.96337,"low":48.8149,"close":48.8149,"volume":476.5299987792969},{"timestamp":1742407200000,"open":48.8149,"high":48.8149,"low":48.80076,"close":48.80076,"volume":5.340000152587891},{"timestamp":1742407260000,"open":49.16529,"high":49.17336,"low":49.15133,"close":49.15692,"volume":64.08000183105469},{"timestamp":1742407320000,"open":49.17314,"high":49.17314,"low":49.1586,"close":49.164,"volume":18.149999618530273},{"timestamp":1742407380000,"open":49.20597,"high":49.21977,"low":49.18729,"close":49.19512,"volume":105.22000122070312},{"timestamp":1742407440000,"open":49.19729,"high":49.20697,"low":49.19658,"close":49.20579,"volume":60.31999969482422},{"timestamp":1742407560000,"open":49.18897,"high":49.19328,"low":49.16513,"close":49.16545,"volume":704.4099731445312},{"timestamp":1742407620000,"open":49.16604,"high":49.18382,"low":49.15809,"close":49.178,"volume":572.77001953125},{"timestamp":1742407680000,"open":49.17976,"high":49.19738,"low":49.17613,"close":49.19664,"volume":456.5299987792969},{"timestamp":1742407740000,"open":49.19529,"high":49.20772,"low":49.19411,"close":49.20572,"volume":389.510009765625},{"timestamp":1742407800000,"open":49.20496,"high":49.22063,"low":49.20283,"close":49.21865,"volume":450.30999755859375},{"timestamp":1742407860000,"open":49.21865,"high":49.22817,"low":49.21865,"close":49.22759,"volume":140.6699981689453},{"timestamp":1742407920000,"open":49.21678,"high":49.22014,"low":49.21678,"close":49.21897,"volume":82.66999816894531},{"timestamp":1742408160000,"open":49.21439,"high":49.21543,"low":49.21439,"close":49.21484,"volume":8.430000305175781},{"timestamp":1742408280000,"open":49.19325,"high":49.20562,"low":49.19011,"close":49.20517,"volume":149.39999389648438},{"timestamp":1742408340000,"open":49.20517,"high":49.20702,"low":49.1884,"close":49.18953,"volume":216.1999969482422},{"timestamp":1742408400000,"open":49.18953,"high":49.19409,"low":49.18641,"close":49.19016,"volume":98.36000061035156},{"timestamp":1742409540000,"open":49.24219,"high":49.25101,"low":49.23071,"close":49.25043,"volume":83.12000274658203},{"timestamp":1742409600000,"open":49.25043,"high":49.26757,"low":49.24957,"close":49.2658,"volume":44.5},{"timestamp":1742409780000,"open":49.31897,"high":49.32936,"low":49.3163,"close":49.32349,"volume":241.66000366210938},{"timestamp":1742409840000,"open":49.32349,"high":49.32684,"low":49.31548,"close":49.32126,"volume":170.30999755859375},{"timestamp":1742409900000,"open":49.34645,"high":49.34975,"low":49.33455,"close":49.33455,"volume":65.87999725341797},{"timestamp":1742409960000,"open":49.33396,"high":49.33396,"low":49.30646,"close":49.31117,"volume":104.44000244140625},{"timestamp":1742410020000,"open":49.31117,"high":49.31429,"low":49.30284,"close":49.30556,"volume":16.649999618530273}]