[{"timestamp":1742364000000,"open":46.794,"high":46.809,"low":46.794,"close":46.803,"volume":699.8499755859375},{"timestamp":1742364060000,"open":46.801,"high":46.801,"low":46.794,"close":46.799,"volume":568.0599975585938},{"timestamp":1742364120000,"open":46.799,"high":46.805,"low":46.796,"close":46.799,"volume":549.7899780273438},{"timestamp":1742364180000,"open":46.798,"high":46.804,"low":46.796,"close":46.801,"volume":554.9199829101562},{"timestamp":1742364240000,"open":46.804,"high":46.808,"low":46.799,"close":46.806,"volume":612.9199829101562},{"timestamp":1742364300000,"open":46.807,"high":46.814,"low":46.804,"close":46.813,"volume":1023.3800048828125},{"timestamp":1742364360000,"open":46.813,"high":46.82,"low":46.811,"close":46.818,"volume":1360.18994140625},{"timestamp":1742364420000,"open":46.818,"high":46.818,"low":46.811,"close":46.813,"volume":1968.8599853515625},{"timestamp":1742364480000,"open":46.813,"high":46.82,"low":46.81,"close":46.817,"volume":584.1400146484375},{"timestamp":1742364540000,"open":46.818,"high":46.826,"low":46.814,"close":46.823,"volume":1694.3599853515625},{"timestamp":1742364600000,"open":46.822,"high":46.825,"low":46.814,"close":46.815,"volume":1152.77001953125},{"timestamp":1742364660000,"open":46.814,"high":46.825,"low":46.814,"close":46.821,"volume":853.22998046875},{"timestamp":1742364720000,"open":46.82,"high":46.826,"low":46.818,"close":46.824,"volume":599.02001953125},{"timestamp":1742364780000,"open":46.824,"high":46.824,"low":46.817,"close":46.82,"volume":655.7100219726562},{"timestamp":1742364840000,"open":46.816,"high":46.824,"low":46.812,"close":46.821,"volume":904.8800048828125},{"timestamp":1742364900000,"open":46.824,"high":46.826,"low":46.819,"close":46.823,"volume":1038.949951171875},{"timestamp":1742364960000,"open":46.824,"high":46.827,"low":46.82,"close":46.82,"volume":1124.1400146484375},{"timestamp":1742365020000,"open":46.82,"high":46.824,"low":46.81,"close":46.812,"volume":575.5},{"timestamp":1742365080000,"open":46.812,"high":46.824,"low":46.811,"close":46.824,"volume":821.1599731445312},{"timestamp":1742365140000,"open":46.822,"high":46.824,"low":46.818,"close":46.823,"volume":230.17999267578125},{"timestamp":1742365200000,"open":46.823,"high":46.834,"low":46.821,"close":46.831,"volume":950.5900268554688},{"timestamp":1742365260000,"open":46.832,"high":46.84,"low":46.827,"close":46.836,"volume":2485.419921875},{"timestamp":1742365320000,"open":46.835,"high":46.839,"low":46.831,"close":46.836,"volume":2224.239990234375},{"timestamp":1742365380000,"open":46.834,"high":46.843,"low":46.833,"close":46.842,"volume":2244.989990234375},{"timestamp":1742365440000,"open":46.842,"high":46.844,"low":46.833,"close":46.833,"volume":2474.1298828125},{"timestamp":1742365500000,"open":46.833,"high":46.839,"low":46.822,"close":46.834,"volume":2307.52001953125},{"timestamp":1742365560000,"open":46.832,"high":46.835,"low":46.826,"close":46.83,"volume":2038.5999755859375},{"timestamp":1742365620000,"open":46.832,"high":46.832,"low":46.823,"close":46.828,"volume":1614.4200439453125},{"timestamp":1742365680000,"open":46.827,"high":46.832,"low":46.824,"close":46.826,"volume":1137.52001953125},{"timestamp":1742365740000,"open":46.826,"high":46.83,"low":46.822,"close":46.829,"volume":561.010009765625},{"timestamp":1742365800000,"open":46.828,"high":46.832,"low":46.824,"close":46.829,"volume":1311.8800048828125},{"timestamp":1742365860000,"open":46.829,"high":46.835,"low":46.826,"close":46.833,"volume":1294.4100341796875},{"timestamp":1742365920000,"open":46.834,"high":46.834,"low":46.823,"close":46.826,"volume":767.1400146484375},{"timestamp":1742365980000,"open":46.829,"high":46.83,"low":46.818,"close":46.82,"volume":1838.800048828125},{"timestamp":1742366040000,"open":46.821,"high":46.821,"low":46.799,"close":46.808,"volume":856.1099853515625},{"timestamp":1742366100000,"open":46.807,"high":46.815,"low":46.805,"close":46.811,"volume":336.67999267578125},{"timestamp":1742366160000,"open":46.811,"high":46.814,"low":46.8,"close":46.807,"volume":607.0800170898438},{"timestamp":1742366220000,"open":46.808,"high":46.813,"low":46.806,"close":46.81,"volume":399.1000061035156},{"timestamp":1742366280000,"open":46.811,"high":46.835,"low":46.811,"close":46.826,"volume":3943.639892578125},{"timestamp":1742366340000,"open":46.828,"high":46.839,"low":46.825,"close":46.832,"volume":1656.1300048828125},{"timestamp":1742366400000,"open":46.832,"high":46.849,"low":46.832,"close":46.838,"volume":2992.8798828125},{"timestamp":1742366460000,"open":46.838,"high":46.849,"low":46.837,"close":46.843,"volume":1356.739990234375},{"timestamp":1742366520000,"open":46.842,"high":46.848,"low":46.838,"close":46.843,"volume":2789.27001953125},{"timestamp":1742366580000,"open":46.842,"high":46.846,"low":46.836,"close":46.839,"volume":2929.25},{"timestamp":1742366640000,"open":46.839,"high":46.84,"low":46.826,"close":46.826,"volume":1563.97998046875},{"timestamp":1742366700000,"open":46.827,"high":46.828,"low":46.818,"close":46.823,"volume":1870.489990234375},{"timestamp":1742366760000,"open":46.822,"high":46.824,"low":46.81,"close":46.819,"volume":1593.8299560546875},{"timestamp":1742366820000,"open":46.817,"high":46.822,"low":46.809,"close":46.811,"volume":766.25},{"timestamp":1742366880000,"open":46.81,"high":46.825,"low":46.806,"close":46.823,"volume":1364.3399658203125},{"timestamp":1742366940000,"open":46.821,"high":46.827,"low":46.805,"close":46.808,"volume":1521.1300048828125},{"timestamp":1742367000000,"open":46.808,"high":46.815,"low":46.805,"close":46.809,"volume":633.4600219726562},{"timestamp":1742367060000,"open":46.809,"high":46.812,"low":46.804,"close":46.809,"volume":434.1700134277344},{"timestamp":1742367120000,"open":46.809,"high":46.828,"low":46.806,"close":46.808,"volume":1170.5400390625},{"timestamp":1742367180000,"open":46.809,"high":46.821,"low":46.806,"close":46.809,"volume":1070.3399658203125},{"timestamp":1742367240000,"open":46.808,"high":46.818,"low":46.808,"close":46.812,"volume":772.030029296875},{"timestamp":1742367300000,"open":46.811,"high":46.817,"low":46.809,"close":46.813,"volume":660.2000122070312},{"timestamp":1742367360000,"open":46.813,"high":46.829,"low":46.811,"close":46.823,"volume":466.1499938964844},{"timestamp":1742367420000,"open":46.826,"high":46.856,"low":46.826,"close":46.848,"volume":1356.199951171875},{"timestamp":1742367480000,"open":46.848,"high":46.867,"low":46.848,"close":46.863,"volume":870.719970703125},{"timestamp":1742367540000,"open":46.861,"high":46.875,"low":46.861,"close":46.873,"volume":2700.489990234375},{"timestamp":1742367600000,"open":46.871,"high":46.877,"low":46.865,"close":46.871,"volume":1179.8800048828125},{"timestamp":1742367660000,"open":46.871,"high":46.892,"low":46.87,"close":46.89,"volume":656.1300048828125},{"timestamp":1742367720000,"open":46.89,"high":46.902,"low":46.89,"close":46.898,"volume":448.8399963378906},{"timestamp":1742367780000,"open":46.899,"high":46.899,"low":46.889,"close":46.895,"volume":397.32000732421875},{"timestamp":1742367840000,"open":46.896,"high":46.903,"low":46.893,"close":46.895,"volume":419.0799865722656},{"timestamp":1742367900000,"open":46.896,"high":46.899,"low":46.89,"close":46.899,"volume":433.989990234375},{"timestamp":1742367960000,"open":46.899,"high":46.902,"low":46.888,"close":46.899,"volume":441.9800109863281},{"timestamp":1742368020000,"open":46.899,"high":46.913,"low":46.899,"close":46.905,"volume":310.8999938964844},{"timestamp":1742368080000,"open":46.907,"high":46.922,"low":46.906,"close":46.922,"volume":215.99000549316406},{"timestamp":1742368140000,"open":46.922,"high":46.944,"low":46.92,"close":46.939,"volume":373.7099914550781},{"timestamp":1742368200000,"open":46.94,"high":46.954,"low":46.934,"close":46.949,"volume":380.5899963378906},{"timestamp":1742368260000,"open":46.949,"high":46.964,"low":46.949,"close":46.957,"volume":233.10000610351562},{"timestamp":1742368320000,"open":46.958,"high":46.982,"low":46.952,"close":46.977,"volume":319.9599914550781},{"timestamp":1742368380000,"open":46.977,"high":46.999,"low":46.976,"close":46.993,"volume":271.9599914550781},{"timestamp":1742368440000,"open":46.994,"high":47,"low":46.983,"close":46.991,"volume":440.04998779296875},{"timestamp":1742368500000,"open":46.992,"high":47.008,"low":46.984,"close":47.004,"volume":440.010009765625},{"timestamp":1742368560000,"open":47.004,"high":47.03,"low":47.003,"close":47.022,"volume":619.4500122070312},{"timestamp":1742368620000,"open":47.023,"high":47.03,"low":47.019,"close":47.023,"volume":428.5400085449219},{"timestamp":1742368680000,"open":47.022,"high":47.044,"low":47.022,"close":47.031,"volume":486.82000732421875},{"timestamp":1742368740000,"open":47.032,"high":47.039,"low":47.03,"close":47.037,"volume":247.97000122070312},{"timestamp":1742368800000,"open":47.039,"high":47.041,"low":47.022,"close":47.029,"volume":253.69000244140625},{"timestamp":1742368860000,"open":47.029,"high":47.047,"low":47.028,"close":47.038,"volume":336.5400085449219},{"timestamp":1742368920000,"open":47.039,"high":47.041,"low":47.029,"close":47.032,"volume":377.17999267578125},{"timestamp":1742368980000,"open":47.03,"high":47.049,"low":47.021,"close":47.023,"volume":684.6599731445312},{"timestamp":1742369040000,"open":47.022,"high":47.036,"low":47.021,"close":47.035,"volume":381.7900085449219},{"timestamp":1742369100000,"open":47.033,"high":47.036,"low":47.023,"close":47.027,"volume":364.57000732421875},{"timestamp":1742369160000,"open":47.028,"high":47.031,"low":47.003,"close":47.008,"volume":503.0199890136719},{"timestamp":1742369220000,"open":47.008,"high":47.026,"low":47.004,"close":47.022,"volume":636.5800170898438},{"timestamp":1742369280000,"open":47.021,"high":47.026,"low":47.018,"close":47.022,"volume":491.4200134277344},{"timestamp":1742369340000,"open":47.023,"high":47.029,"low":47.022,"close":47.025,"volume":361.1600036621094},{"timestamp":1742369400000,"open":47.025,"high":47.073,"low":47.025,"close":47.069,"volume":772.6599731445312},{"timestamp":1742369460000,"open":47.069,"high":47.081,"low":47.051,"close":47.077,"volume":1069.8800048828125},{"timestamp":1742369520000,"open":47.076,"high":47.115,"low":47.076,"close":47.107,"volume":948.6900024414062},{"timestamp":1742369580000,"open":47.108,"high":47.145,"low":47.108,"close":47.145,"volume":652.010009765625},{"timestamp":1742369640000,"open":47.146,"high":47.165,"low":47.136,"close":47.165,"volume":579.9500122070312},{"timestamp":1742369700000,"open":47.167,"high":47.218,"low":47.167,"close":47.217,"volume":974.8300170898438},{"timestamp":1742369760000,"open":47.216,"high":47.276,"low":47.21,"close":47.276,"volume":955.7000122070312},{"timestamp":1742369820000,"open":47.276,"high":47.4,"low":47.275,"close":47.376,"volume":1734.469970703125},{"timestamp":1742369880000,"open":47.378,"high":47.423,"low":47.368,"close":47.39,"volume":1830.449951171875},{"timestamp":1742369940000,"open":47.389,"high":47.393,"low":47.314,"close":47.343,"volume":1650.6099853515625},{"timestamp":1742370000000,"open":47.343,"high":47.373,"low":47.333,"close":47.338,"volume":1587.260009765625},{"timestamp":1742370060000,"open":47.337,"high":47.36,"low":47.302,"close":47.309,"volume":1086.780029296875},{"timestamp":1742370120000,"open":47.311,"high":47.362,"low":47.298,"close":47.357,"volume":1384.8299560546875},{"timestamp":1742370180000,"open":47.356,"high":47.397,"low":47.353,"close":47.37,"volume":1295.8900146484375},{"timestamp":1742370240000,"open":47.37,"high":47.395,"low":47.334,"close":47.337,"volume":989.6599731445312},{"timestamp":1742370300000,"open":47.335,"high":47.351,"low":47.333,"close":47.351,"volume":680.3400268554688},{"timestamp":1742370360000,"open":47.349,"high":47.375,"low":47.343,"close":47.356,"volume":895.72998046875},{"timestamp":1742370420000,"open":47.356,"high":47.38,"low":47.351,"close":47.363,"volume":929.260009765625},{"timestamp":1742370480000,"open":47.365,"high":47.387,"low":47.354,"close":47.364,"volume":798.27001953125},{"timestamp":1742370540000,"open":47.363,"high":47.363,"low":47.324,"close":47.324,"volume":773.489990234375},{"timestamp":1742370600000,"open":47.325,"high":47.338,"low":47.304,"close":47.312,"volume":1180.6600341796875},{"timestamp":1742370660000,"open":47.311,"high":47.319,"low":47.296,"close":47.296,"volume":1159.0400390625},{"timestamp":1742370720000,"open":47.296,"high":47.297,"low":47.221,"close":47.231,"volume":1189.510009765625},{"timestamp":1742370780000,"open":47.232,"high":47.264,"low":47.228,"close":47.264,"volume":1092.719970703125},{"timestamp":1742370840000,"open":47.264,"high":47.269,"low":47.245,"close":47.248,"volume":792.9400024414062},{"timestamp":1742370900000,"open":47.244,"high":47.244,"low":47.214,"close":47.22,"volume":1156.81005859375},{"timestamp":1742370960000,"open":47.221,"high":47.232,"low":47.219,"close":47.229,"volume":782.6599731445312},{"timestamp":1742371020000,"open":47.234,"high":47.237,"low":47.216,"close":47.219,"volume":764.27001953125},{"timestamp":1742371080000,"open":47.217,"high":47.238,"low":47.217,"close":47.23,"volume":1086.25},{"timestamp":1742371140000,"open":47.224,"high":47.226,"low":47.18,"close":47.18,"volume":1225.5799560546875},{"timestamp":1742371200000,"open":47.179,"high":47.182,"low":47.137,"close":47.159,"volume":1143.260009765625},{"timestamp":1742371260000,"open":47.16,"high":47.184,"low":47.16,"close":47.16,"volume":1009.1400146484375},{"timestamp":1742371320000,"open":47.161,"high":47.163,"low":47.139,"close":47.144,"volume":581.6799926757812},{"timestamp":1742371380000,"open":47.143,"high":47.145,"low":47.13,"close":47.135,"volume":839.9299926757812},{"timestamp":1742371440000,"open":47.135,"high":47.147,"low":47.13,"close":47.144,"volume":925.780029296875},{"timestamp":1742371500000,"open":47.143,"high":47.165,"low":47.124,"close":47.124,"volume":713.1699829101562},{"timestamp":1742371560000,"open":47.121,"high":47.146,"low":47.121,"close":47.13,"volume":667.4099731445312},{"timestamp":1742371620000,"open":47.131,"high":47.138,"low":47.112,"close":47.117,"volume":634.7999877929688},{"timestamp":1742371680000,"open":47.116,"high":47.13,"low":47.116,"close":47.123,"volume":710.9099731445312},{"timestamp":1742371740000,"open":47.124,"high":47.137,"low":47.123,"close":47.132,"volume":900.5499877929688},{"timestamp":1742371800000,"open":47.133,"high":47.142,"low":47.122,"close":47.132,"volume":666.219970703125},{"timestamp":1742371860000,"open":47.13,"high":47.132,"low":47.121,"close":47.128,"volume":537.1699829101562},{"timestamp":1742371920000,"open":47.129,"high":47.137,"low":47.128,"close":47.131,"volume":470.8399963378906},{"timestamp":1742371980000,"open":47.133,"high":47.145,"low":47.13,"close":47.139,"volume":708.5700073242188},{"timestamp":1742372040000,"open":47.138,"high":47.138,"low":47.107,"close":47.108,"volume":623.989990234375},{"timestamp":1742372100000,"open":47.109,"high":47.13,"low":47.101,"close":47.117,"volume":724.530029296875},{"timestamp":1742372160000,"open":47.115,"high":47.117,"low":47.097,"close":47.117,"volume":697.9199829101562},{"timestamp":1742372220000,"open":47.114,"high":47.118,"low":47.1,"close":47.101,"volume":375.9100036621094},{"timestamp":1742372280000,"open":47.102,"high":47.106,"low":47.098,"close":47.103,"volume":466.2099914550781},{"timestamp":1742372340000,"open":47.102,"high":47.105,"low":47.095,"close":47.102,"volume":519.3900146484375},{"timestamp":1742372400000,"open":47.102,"high":47.11,"low":47.1,"close":47.102,"volume":348.5299987792969},{"timestamp":1742372460000,"open":47.101,"high":47.105,"low":47.1,"close":47.102,"volume":250.7899932861328},{"timestamp":1742372520000,"open":47.101,"high":47.113,"low":47.09,"close":47.092,"volume":425.1400146484375},{"timestamp":1742372580000,"open":47.091,"high":47.095,"low":47.076,"close":47.076,"volume":341.67999267578125},{"timestamp":1742372640000,"open":47.076,"high":47.079,"low":47.06,"close":47.073,"volume":436.5400085449219},{"timestamp":1742372700000,"open":47.073,"high":47.079,"low":47.07,"close":47.078,"volume":393.1099853515625},{"timestamp":1742372760000,"open":47.078,"high":47.079,"low":47.072,"close":47.074,"volume":277.69000244140625},{"timestamp":1742372820000,"open":47.074,"high":47.078,"low":47.074,"close":47.076,"volume":235.67999267578125},{"timestamp":1742372880000,"open":47.076,"high":47.097,"low":47.073,"close":47.089,"volume":357.6700134277344},{"timestamp":1742372940000,"open":47.088,"high":47.091,"low":47.084,"close":47.088,"volume":409.0899963378906},{"timestamp":1742373000000,"open":47.087,"high":47.096,"low":47.07,"close":47.07,"volume":533.75},{"timestamp":1742373060000,"open":47.071,"high":47.081,"low":47.068,"close":47.08,"volume":396.5400085449219},{"timestamp":1742373120000,"open":47.081,"high":47.109,"low":47.081,"close":47.104,"volume":462.8500061035156},{"timestamp":1742373180000,"open":47.102,"high":47.117,"low":47.1,"close":47.115,"volume":540.5800170898438},{"timestamp":1742373240000,"open":47.116,"high":47.122,"low":47.112,"close":47.114,"volume":454.9200134277344},{"timestamp":1742373300000,"open":47.114,"high":47.13,"low":47.11,"close":47.12,"volume":547.3599853515625},{"timestamp":1742373360000,"open":47.12,"high":47.121,"low":47.11,"close":47.114,"volume":490.2799987792969},{"timestamp":1742373420000,"open":47.112,"high":47.118,"low":47.11,"close":47.117,"volume":576.2000122070312},{"timestamp":1742373480000,"open":47.118,"high":47.135,"low":47.116,"close":47.135,"volume":453.70001220703125},{"timestamp":1742373540000,"open":47.134,"high":47.14,"low":47.129,"close":47.139,"volume":419.3699951171875},{"timestamp":1742373600000,"open":47.138,"high":47.171,"low":47.136,"close":47.16,"volume":922},{"timestamp":1742373660000,"open":47.16,"high":47.173,"low":47.154,"close":47.162,"volume":1243.5999755859375},{"timestamp":1742373720000,"open":47.161,"high":47.166,"low":47.151,"close":47.162,"volume":666.280029296875},{"timestamp":1742373780000,"open":47.16,"high":47.174,"low":47.149,"close":47.164,"volume":703.9400024414062},{"timestamp":1742373840000,"open":47.163,"high":47.174,"low":47.155,"close":47.157,"volume":517.6699829101562},{"timestamp":1742373900000,"open":47.157,"high":47.165,"low":47.155,"close":47.159,"volume":433.0799865722656},{"timestamp":1742373960000,"open":47.158,"high":47.168,"low":47.152,"close":47.167,"volume":382.8500061035156},{"timestamp":1742374020000,"open":47.167,"high":47.211,"low":47.166,"close":47.198,"volume":626.0900268554688},{"timestamp":1742374080000,"open":47.199,"high":47.21,"low":47.19,"close":47.199,"volume":937.0499877929688},{"timestamp":1742374140000,"open":47.199,"high":47.206,"low":47.197,"close":47.202,"volume":654.780029296875},{"timestamp":1742374200000,"open":47.201,"high":47.226,"low":47.199,"close":47.225,"volume":757.6599731445312},{"timestamp":1742374260000,"open":47.224,"high":47.229,"low":47.204,"close":47.225,"volume":574.7899780273438},{"timestamp":1742374320000,"open":47.224,"high":47.225,"low":47.214,"close":47.217,"volume":501.5899963378906},{"timestamp":1742374380000,"open":47.216,"high":47.226,"low":47.216,"close":47.219,"volume":391.9599914550781},{"timestamp":1742374440000,"open":47.22,"high":47.222,"low":47.193,"close":47.194,"volume":408},{"timestamp":1742374500000,"open":47.194,"high":47.197,"low":47.172,"close":47.179,"volume":686.3300170898438},{"timestamp":1742374560000,"open":47.177,"high":47.186,"low":47.172,"close":47.185,"volume":597.2100219726562},{"timestamp":1742374620000,"open":47.185,"high":47.207,"low":47.185,"close":47.206,"volume":472.04998779296875},{"timestamp":1742374680000,"open":47.204,"high":47.207,"low":47.196,"close":47.198,"volume":796.780029296875},{"timestamp":1742374740000,"open":47.198,"high":47.216,"low":47.194,"close":47.209,"volume":964.8400268554688},{"timestamp":1742374800000,"open":47.21,"high":47.228,"low":47.21,"close":47.228,"volume":564.5800170898438},{"timestamp":1742374860000,"open":47.23,"high":47.23,"low":47.211,"close":47.219,"volume":494.8800048828125},{"timestamp":1742374920000,"open":47.219,"high":47.23,"low":47.215,"close":47.223,"volume":425.0899963378906},{"timestamp":1742374980000,"open":47.223,"high":47.242,"low":47.223,"close":47.241,"volume":534.8200073242188},{"timestamp":1742375040000,"open":47.241,"high":47.245,"low":47.227,"close":47.24,"volume":484.489990234375},{"timestamp":1742375100000,"open":47.241,"high":47.248,"low":47.233,"close":47.239,"volume":565.6900024414062},{"timestamp":1742375160000,"open":47.238,"high":47.242,"low":47.234,"close":47.24,"volume":346.25},{"timestamp":1742375220000,"open":47.241,"high":47.242,"low":47.221,"close":47.223,"volume":386.25},{"timestamp":1742375280000,"open":47.223,"high":47.224,"low":47.215,"close":47.224,"volume":471.8999938964844},{"timestamp":1742375340000,"open":47.224,"high":47.227,"low":47.221,"close":47.225,"volume":197.6699981689453},{"timestamp":1742375400000,"open":47.226,"high":47.227,"low":47.223,"close":47.226,"volume":155.39999389648438},{"timestamp":1742375460000,"open":47.225,"high":47.232,"low":47.216,"close":47.216,"volume":305.1000061035156},{"timestamp":1742375520000,"open":47.215,"high":47.223,"low":47.215,"close":47.222,"volume":287.9700012207031},{"timestamp":1742375580000,"open":47.224,"high":47.249,"low":47.224,"close":47.242,"volume":455.9599914550781},{"timestamp":1742375640000,"open":47.241,"high":47.244,"low":47.235,"close":47.24,"volume":299.3800048828125},{"timestamp":1742375700000,"open":47.241,"high":47.248,"low":47.234,"close":47.234,"volume":627.9500122070312},{"timestamp":1742375760000,"open":47.234,"high":47.242,"low":47.234,"close":47.241,"volume":327.3299865722656},{"timestamp":1742375820000,"open":47.242,"high":47.249,"low":47.228,"close":47.232,"volume":422.80999755859375},{"timestamp":1742375880000,"open":47.233,"high":47.244,"low":47.232,"close":47.24,"volume":418.239990234375},{"timestamp":1742375940000,"open":47.243,"high":47.248,"low":47.243,"close":47.245,"volume":301.6499938964844},{"timestamp":1742376000000,"open":47.244,"high":47.251,"low":47.244,"close":47.246,"volume":402.489990234375},{"timestamp":1742376060000,"open":47.245,"high":47.245,"low":47.235,"close":47.239,"volume":386.2300109863281},{"timestamp":1742376120000,"open":47.238,"high":47.239,"low":47.231,"close":47.239,"volume":435.44000244140625},{"timestamp":1742376180000,"open":47.24,"high":47.24,"low":47.192,"close":47.194,"volume":898.1199951171875},{"timestamp":1742376240000,"open":47.196,"high":47.196,"low":47.177,"close":47.182,"volume":654.739990234375},{"timestamp":1742376300000,"open":47.183,"high":47.185,"low":47.178,"close":47.183,"volume":718.0900268554688},{"timestamp":1742376360000,"open":47.183,"high":47.184,"low":47.167,"close":47.168,"volume":485.5899963378906},{"timestamp":1742376420000,"open":47.17,"high":47.173,"low":47.157,"close":47.164,"volume":891.4000244140625},{"timestamp":1742376480000,"open":47.164,"high":47.167,"low":47.124,"close":47.125,"volume":1741.8800048828125},{"timestamp":1742376540000,"open":47.124,"high":47.136,"low":47.098,"close":47.099,"volume":427.3999938964844},{"timestamp":1742376600000,"open":47.1,"high":47.102,"low":47.092,"close":47.092,"volume":454.1499938964844},{"timestamp":1742376660000,"open":47.092,"high":47.099,"low":47.088,"close":47.092,"volume":427.8999938964844},{"timestamp":1742376720000,"open":47.091,"high":47.092,"low":47.071,"close":47.073,"volume":515.4299926757812},{"timestamp":1742376780000,"open":47.075,"high":47.092,"low":47.073,"close":47.086,"volume":604.0999755859375},{"timestamp":1742376840000,"open":47.086,"high":47.096,"low":47.084,"close":47.093,"volume":309.69000244140625},{"timestamp":1742376900000,"open":47.092,"high":47.105,"low":47.088,"close":47.103,"volume":294.7900085449219},{"timestamp":1742376960000,"open":47.103,"high":47.107,"low":47.092,"close":47.092,"volume":531.3900146484375},{"timestamp":1742377020000,"open":47.091,"high":47.095,"low":47.067,"close":47.069,"volume":534.8699951171875},{"timestamp":1742377080000,"open":47.068,"high":47.075,"low":47.066,"close":47.068,"volume":838.280029296875},{"timestamp":1742377140000,"open":47.069,"high":47.071,"low":47.067,"close":47.07,"volume":475.8699951171875},{"timestamp":1742377200000,"open":47.07,"high":47.076,"low":47.067,"close":47.071,"volume":380.57000732421875},{"timestamp":1742377260000,"open":47.072,"high":47.082,"low":47.068,"close":47.077,"volume":386.2799987792969},{"timestamp":1742377320000,"open":47.078,"high":47.083,"low":47.074,"close":47.082,"volume":363.3999938964844},{"timestamp":1742377380000,"open":47.083,"high":47.091,"low":47.08,"close":47.088,"volume":263.9700012207031},{"timestamp":1742377440000,"open":47.087,"high":47.101,"low":47.087,"close":47.091,"volume":429.5799865722656},{"timestamp":1742377500000,"open":47.091,"high":47.091,"low":47.085,"close":47.089,"volume":306.260009765625},{"timestamp":1742377560000,"open":47.088,"high":47.09,"low":47.084,"close":47.086,"volume":322.80999755859375},{"timestamp":1742377620000,"open":47.086,"high":47.092,"low":47.085,"close":47.089,"volume":349.7300109863281},{"timestamp":1742377680000,"open":47.089,"high":47.09,"low":47.075,"close":47.076,"volume":244.50999450683594},{"timestamp":1742377740000,"open":47.077,"high":47.078,"low":47.046,"close":47.047,"volume":410.239990234375},{"timestamp":1742377800000,"open":47.05,"high":47.051,"low":47.04,"close":47.042,"volume":503.82000732421875},{"timestamp":1742377860000,"open":47.043,"high":47.047,"low":47.026,"close":47.026,"volume":764.530029296875},{"timestamp":1742377920000,"open":47.026,"high":47.032,"low":47.013,"close":47.015,"volume":730.3900146484375},{"timestamp":1742377980000,"open":47.014,"high":47.023,"low":47.011,"close":47.018,"volume":562.1699829101562},{"timestamp":1742378040000,"open":47.02,"high":47.038,"low":47.02,"close":47.037,"volume":497.1099853515625},{"timestamp":1742378100000,"open":47.037,"high":47.062,"low":47.037,"close":47.054,"volume":547.3499755859375},{"timestamp":1742378160000,"open":47.054,"high":47.054,"low":47.036,"close":47.043,"volume":556.489990234375},{"timestamp":1742378220000,"open":47.04,"high":47.081,"low":47.037,"close":47.076,"volume":1264.9599609375},{"timestamp":1742378280000,"open":47.077,"high":47.089,"low":47.077,"close":47.082,"volume":1024.5},{"timestamp":1742378340000,"open":47.077,"high":47.104,"low":47.076,"close":47.098,"volume":751.9099731445312},{"timestamp":1742378400000,"open":47.104,"high":47.113,"low":47.087,"close":47.089,"volume":445.6099853515625},{"timestamp":1742378460000,"open":47.09,"high":47.1,"low":47.088,"close":47.095,"volume":443.3399963378906},{"timestamp":1742378520000,"open":47.095,"high":47.101,"low":47.088,"close":47.097,"volume":316.5400085449219},{"timestamp":1742378580000,"open":47.096,"high":47.103,"low":47.079,"close":47.088,"volume":386.2200012207031},{"timestamp":1742378640000,"open":47.087,"high":47.091,"low":47.076,"close":47.079,"volume":393.05999755859375},{"timestamp":1742378700000,"open":47.079,"high":47.084,"low":47.077,"close":47.083,"volume":339.44000244140625},{"timestamp":1742378760000,"open":47.083,"high":47.095,"low":47.083,"close":47.095,"volume":381.6700134277344},{"timestamp":1742378820000,"open":47.095,"high":47.101,"low":47.091,"close":47.092,"volume":346.239990234375},{"timestamp":1742378880000,"open":47.093,"high":47.1,"low":47.085,"close":47.1,"volume":271.95001220703125},{"timestamp":1742378940000,"open":47.1,"high":47.103,"low":47.091,"close":47.092,"volume":507.29998779296875},{"timestamp":1742379000000,"open":47.094,"high":47.097,"low":47.083,"close":47.09,"volume":522.0800170898438},{"timestamp":1742379060000,"open":47.091,"high":47.095,"low":47.091,"close":47.092,"volume":223.91000366210938},{"timestamp":1742379120000,"open":47.094,"high":47.096,"low":47.081,"close":47.084,"volume":415.82000732421875},{"timestamp":1742379180000,"open":47.083,"high":47.092,"low":47.082,"close":47.091,"volume":308.5400085449219},{"timestamp":1742379240000,"open":47.09,"high":47.093,"low":47.082,"close":47.09,"volume":419.94000244140625},{"timestamp":1742379300000,"open":47.089,"high":47.1,"low":47.087,"close":47.096,"volume":584.280029296875},{"timestamp":1742379360000,"open":47.096,"high":47.103,"low":47.094,"close":47.094,"volume":518.97998046875},{"timestamp":1742379420000,"open":47.093,"high":47.097,"low":47.093,"close":47.097,"volume":188.47999572753906},{"timestamp":1742379480000,"open":47.097,"high":47.098,"low":47.085,"close":47.095,"volume":330.260009765625},{"timestamp":1742379540000,"open":47.09,"high":47.092,"low":47.086,"close":47.089,"volume":185.1199951171875},{"timestamp":1742379600000,"open":47.089,"high":47.092,"low":47.084,"close":47.085,"volume":322.2799987792969},{"timestamp":1742379660000,"open":47.084,"high":47.087,"low":47.068,"close":47.068,"volume":518.8499755859375},{"timestamp":1742379720000,"open":47.068,"high":47.075,"low":47.068,"close":47.068,"volume":309.7200012207031},{"timestamp":1742379780000,"open":47.07,"high":47.071,"low":47.061,"close":47.071,"volume":458.80999755859375},{"timestamp":1742379840000,"open":47.071,"high":47.073,"low":47.066,"close":47.07,"volume":362.2799987792969},{"timestamp":1742379900000,"open":47.073,"high":47.086,"low":47.072,"close":47.082,"volume":567.989990234375},{"timestamp":1742379960000,"open":47.083,"high":47.11,"low":47.079,"close":47.089,"volume":565.6599731445312},{"timestamp":1742380020000,"open":47.087,"high":47.091,"low":47.086,"close":47.09,"volume":131.41000366210938},{"timestamp":1742380080000,"open":47.092,"high":47.098,"low":47.088,"close":47.097,"volume":306.25},{"timestamp":1742380140000,"open":47.098,"high":47.099,"low":47.09,"close":47.094,"volume":314.2300109863281},{"timestamp":1742380200000,"open":47.094,"high":47.118,"low":47.093,"close":47.105,"volume":366.8399963378906},{"timestamp":1742380260000,"open":47.106,"high":47.116,"low":47.103,"close":47.103,"volume":338.260009765625},{"timestamp":1742380320000,"open":47.103,"high":47.119,"low":47.099,"close":47.105,"volume":413.5799865722656},{"timestamp":1742380380000,"open":47.103,"high":47.111,"low":47.102,"close":47.106,"volume":341.69000244140625},{"timestamp":1742380440000,"open":47.107,"high":47.12,"low":47.106,"close":47.111,"volume":406.7300109863281},{"timestamp":1742380500000,"open":47.112,"high":47.127,"low":47.11,"close":47.127,"volume":304.7900085449219},{"timestamp":1742380560000,"open":47.126,"high":47.129,"low":47.124,"close":47.127,"volume":149.41000366210938},{"timestamp":1742380620000,"open":47.126,"high":47.14,"low":47.126,"close":47.14,"volume":272.6700134277344},{"timestamp":1742380680000,"open":47.14,"high":47.144,"low":47.135,"close":47.14,"volume":271.42999267578125},{"timestamp":1742380740000,"open":47.141,"high":47.147,"low":47.137,"close":47.138,"volume":271.3900146484375},{"timestamp":1742380800000,"open":47.137,"high":47.154,"low":47.135,"close":47.154,"volume":239.50999450683594},{"timestamp":1742380860000,"open":47.155,"high":47.163,"low":47.153,"close":47.161,"volume":129.97000122070312},{"timestamp":1742380920000,"open":47.161,"high":47.161,"low":47.152,"close":47.158,"volume":273.739990234375},{"timestamp":1742380980000,"open":47.156,"high":47.159,"low":47.155,"close":47.156,"volume":199.60000610351562},{"timestamp":1742381040000,"open":47.156,"high":47.173,"low":47.154,"close":47.157,"volume":604.489990234375},{"timestamp":1742381100000,"open":47.154,"high":47.154,"low":47.128,"close":47.149,"volume":529.280029296875},{"timestamp":1742381160000,"open":47.15,"high":47.15,"low":47.138,"close":47.149,"volume":240.6699981689453},{"timestamp":1742381220000,"open":47.147,"high":47.15,"low":47.131,"close":47.133,"volume":440.25},{"timestamp":1742381280000,"open":47.134,"high":47.137,"low":47.117,"close":47.12,"volume":393.70001220703125},{"timestamp":1742381340000,"open":47.121,"high":47.121,"low":47.097,"close":47.099,"volume":439.92999267578125},{"timestamp":1742381400000,"open":47.1,"high":47.111,"low":47.095,"close":47.107,"volume":349.7099914550781},{"timestamp":1742381460000,"open":47.108,"high":47.109,"low":47.098,"close":47.104,"volume":438.7900085449219},{"timestamp":1742381520000,"open":47.1,"high":47.106,"low":47.098,"close":47.103,"volume":218.27000427246094},{"timestamp":1742381580000,"open":47.103,"high":47.106,"low":47.094,"close":47.096,"volume":231.97000122070312},{"timestamp":1742381640000,"open":47.095,"high":47.096,"low":47.089,"close":47.093,"volume":172.55999755859375},{"timestamp":1742381700000,"open":47.093,"high":47.094,"low":47.088,"close":47.09,"volume":234.25999450683594},{"timestamp":1742381760000,"open":47.088,"high":47.088,"low":47.063,"close":47.08,"volume":570.25},{"timestamp":1742381820000,"open":47.081,"high":47.092,"low":47.079,"close":47.089,"volume":279.9599914550781},{"timestamp":1742381880000,"open":47.088,"high":47.095,"low":47.088,"close":47.095,"volume":93.69000244140625},{"timestamp":1742381940000,"open":47.095,"high":47.095,"low":47.088,"close":47.09,"volume":260.5199890136719},{"timestamp":1742382000000,"open":47.091,"high":47.095,"low":47.089,"close":47.092,"volume":161.11000061035156},{"timestamp":1742382060000,"open":47.091,"high":47.092,"low":47.077,"close":47.078,"volume":178.27000427246094},{"timestamp":1742382120000,"open":47.079,"high":47.097,"low":47.079,"close":47.096,"volume":203.3800048828125},{"timestamp":1742382180000,"open":47.096,"high":47.098,"low":47.084,"close":47.087,"volume":169.08999633789062},{"timestamp":1742382240000,"open":47.087,"high":47.093,"low":47.086,"close":47.093,"volume":212.5500030517578},{"timestamp":1742382300000,"open":47.091,"high":47.094,"low":47.089,"close":47.091,"volume":170.25},{"timestamp":1742382360000,"open":47.09,"high":47.107,"low":47.09,"close":47.098,"volume":247.57000732421875},{"timestamp":1742382420000,"open":47.098,"high":47.104,"low":47.088,"close":47.089,"volume":315.95001220703125},{"timestamp":1742382480000,"open":47.089,"high":47.091,"low":47.076,"close":47.082,"volume":348.69000244140625},{"timestamp":1742382540000,"open":47.084,"high":47.088,"low":47.076,"close":47.08,"volume":267.04998779296875},{"timestamp":1742382600000,"open":47.081,"high":47.086,"low":47.078,"close":47.079,"volume":218.41000366210938},{"timestamp":1742382660000,"open":47.077,"high":47.079,"low":47.065,"close":47.07,"volume":219.27000427246094},{"timestamp":1742382720000,"open":47.07,"high":47.071,"low":47.068,"close":47.07,"volume":272.4800109863281},{"timestamp":1742382780000,"open":47.068,"high":47.079,"low":47.064,"close":47.07,"volume":287.95001220703125},{"timestamp":1742382840000,"open":47.07,"high":47.08,"low":47.067,"close":47.077,"volume":281.1000061035156},{"timestamp":1742382900000,"open":47.076,"high":47.084,"low":47.072,"close":47.084,"volume":245.67999267578125},{"timestamp":1742382960000,"open":47.08,"high":47.08,"low":47.055,"close":47.06,"volume":405.6600036621094},{"timestamp":1742383020000,"open":47.06,"high":47.063,"low":47.049,"close":47.06,"volume":521.02001953125},{"timestamp":1742383080000,"open":47.06,"high":47.065,"low":47.048,"close":47.049,"volume":701.0599975585938},{"timestamp":1742383140000,"open":47.052,"high":47.066,"low":47.05,"close":47.063,"volume":585.030029296875},{"timestamp":1742383200000,"open":47.065,"high":47.07,"low":47.06,"close":47.068,"volume":426.8699951171875},{"timestamp":1742383260000,"open":47.066,"high":47.071,"low":47.065,"close":47.07,"volume":306.8999938964844},{"timestamp":1742383320000,"open":47.071,"high":47.074,"low":47.068,"close":47.073,"volume":285.1499938964844},{"timestamp":1742383380000,"open":47.068,"high":47.069,"low":47.047,"close":47.05,"volume":481.0799865722656},{"timestamp":1742383440000,"open":47.052,"high":47.059,"low":47.051,"close":47.056,"volume":207.9600067138672},{"timestamp":1742383500000,"open":47.052,"high":47.055,"low":47.035,"close":47.037,"volume":427.3399963378906},{"timestamp":1742383560000,"open":47.037,"high":47.045,"low":47.037,"close":47.042,"volume":387.3500061035156},{"timestamp":1742383620000,"open":47.041,"high":47.041,"low":47.036,"close":47.039,"volume":279.9599914550781},{"timestamp":1742383680000,"open":47.039,"high":47.043,"low":47.033,"close":47.043,"volume":245.6699981689453},{"timestamp":1742383740000,"open":47.044,"high":47.046,"low":47.036,"close":47.04,"volume":529.0999755859375},{"timestamp":1742383800000,"open":47.037,"high":47.047,"low":47.035,"close":47.047,"volume":301.6400146484375},{"timestamp":1742383860000,"open":47.047,"high":47.047,"low":47.042,"close":47.045,"volume":179.41000366210938},{"timestamp":1742383920000,"open":47.044,"high":47.046,"low":47.029,"close":47.031,"volume":245.6999969482422},{"timestamp":1742383980000,"open":47.029,"high":47.031,"low":47.025,"close":47.027,"volume":358.8500061035156},{"timestamp":1742384040000,"open":47.027,"high":47.027,"low":46.991,"close":46.996,"volume":436.489990234375},{"timestamp":1742384100000,"open":46.996,"high":46.997,"low":46.981,"close":46.989,"volume":806.8099975585938},{"timestamp":1742384160000,"open":46.989,"high":46.989,"low":46.98,"close":46.983,"volume":586.219970703125},{"timestamp":1742384220000,"open":46.984,"high":46.984,"low":46.958,"close":46.962,"volume":570.25},{"timestamp":1742384280000,"open":46.962,"high":46.968,"low":46.94,"close":46.942,"volume":561.1099853515625},{"timestamp":1742384340000,"open":46.943,"high":46.96,"low":46.942,"close":46.959,"volume":415.9100036621094},{"timestamp":1742384400000,"open":46.961,"high":46.965,"low":46.955,"close":46.962,"volume":201.0800018310547},{"timestamp":1742384460000,"open":46.962,"high":46.962,"low":46.95,"close":46.952,"volume":157.69000244140625},{"timestamp":1742384520000,"open":46.954,"high":46.958,"low":46.948,"close":46.951,"volume":260.5299987792969},{"timestamp":1742384580000,"open":46.953,"high":46.956,"low":46.946,"close":46.956,"volume":338.239990234375},{"timestamp":1742384640000,"open":46.957,"high":46.978,"low":46.952,"close":46.952,"volume":735},{"timestamp":1742384700000,"open":46.952,"high":46.955,"low":46.945,"close":46.946,"volume":433.17999267578125},{"timestamp":1742384760000,"open":46.947,"high":46.955,"low":46.945,"close":46.955,"volume":234.3300018310547},{"timestamp":1742384820000,"open":46.954,"high":46.958,"low":46.949,"close":46.957,"volume":174.8699951171875},{"timestamp":1742384880000,"open":46.957,"high":46.96,"low":46.955,"close":46.96,"volume":120},{"timestamp":1742384940000,"open":46.961,"high":46.961,"low":46.955,"close":46.958,"volume":142.85000610351562},{"timestamp":1742385000000,"open":46.958,"high":46.962,"low":46.949,"close":46.959,"volume":309.75},{"timestamp":1742385060000,"open":46.961,"high":46.963,"low":46.953,"close":46.957,"volume":302.8699951171875},{"timestamp":1742385120000,"open":46.958,"high":46.959,"low":46.947,"close":46.949,"volume":222.8699951171875},{"timestamp":1742385180000,"open":46.948,"high":46.951,"low":46.945,"close":46.949,"volume":180.5500030517578},{"timestamp":1742385240000,"open":46.948,"high":46.961,"low":46.946,"close":46.956,"volume":182.82000732421875},{"timestamp":1742385300000,"open":46.957,"high":46.964,"low":46.953,"close":46.953,"volume":211.41000366210938},{"timestamp":1742385360000,"open":46.953,"high":46.974,"low":46.939,"close":46.966,"volume":560.3300170898438},{"timestamp":1742385420000,"open":46.97,"high":46.979,"low":46.956,"close":46.96,"volume":757.0599975585938},{"timestamp":1742385480000,"open":46.961,"high":46.973,"low":46.958,"close":46.97,"volume":671.5499877929688},{"timestamp":1742385540000,"open":46.97,"high":46.976,"low":46.968,"close":46.974,"volume":353.0400085449219},{"timestamp":1742385600000,"open":46.974,"high":46.986,"low":46.967,"close":46.983,"volume":453.6700134277344},{"timestamp":1742385660000,"open":46.983,"high":46.988,"low":46.973,"close":46.983,"volume":659.6199951171875},{"timestamp":1742385720000,"open":46.982,"high":46.983,"low":46.971,"close":46.974,"volume":317.17999267578125},{"timestamp":1742385780000,"open":46.976,"high":46.991,"low":46.976,"close":46.981,"volume":314.3500061035156},{"timestamp":1742385840000,"open":46.981,"high":46.984,"low":46.968,"close":46.968,"volume":369.29998779296875},{"timestamp":1742385900000,"open":46.967,"high":46.983,"low":46.964,"close":46.965,"volume":538.530029296875},{"timestamp":1742385960000,"open":46.965,"high":46.965,"low":46.956,"close":46.961,"volume":442.3999938964844},{"timestamp":1742386020000,"open":46.96,"high":46.972,"low":46.96,"close":46.972,"volume":356.6600036621094},{"timestamp":1742386080000,"open":46.973,"high":46.977,"low":46.966,"close":46.967,"volume":380.8800048828125},{"timestamp":1742386140000,"open":46.967,"high":46.99,"low":46.967,"close":46.989,"volume":382.92999267578125},{"timestamp":1742386200000,"open":46.988,"high":47.001,"low":46.977,"close":46.98,"volume":520.6300048828125},{"timestamp":1742386260000,"open":46.981,"high":46.983,"low":46.97,"close":46.976,"volume":328.0400085449219},{"timestamp":1742386320000,"open":46.976,"high":46.976,"low":46.953,"close":46.956,"volume":469.8699951171875},{"timestamp":1742386380000,"open":46.955,"high":46.976,"low":46.955,"close":46.974,"volume":292.6000061035156},{"timestamp":1742386440000,"open":46.973,"high":46.975,"low":46.97,"close":46.973,"volume":301.7699890136719},{"timestamp":1742386500000,"open":46.973,"high":47.002,"low":46.968,"close":46.989,"volume":533.25},{"timestamp":1742386560000,"open":46.989,"high":46.989,"low":46.972,"close":46.976,"volume":296},{"timestamp":1742386620000,"open":46.977,"high":46.978,"low":46.971,"close":46.976,"volume":202.3000030517578},{"timestamp":1742386680000,"open":46.978,"high":46.989,"low":46.976,"close":46.988,"volume":267.510009765625},{"timestamp":1742386740000,"open":46.989,"high":46.99,"low":46.973,"close":46.975,"volume":305.1600036621094},{"timestamp":1742386800000,"open":46.977,"high":46.981,"low":46.971,"close":46.974,"volume":163.41000366210938},{"timestamp":1742386860000,"open":46.972,"high":46.991,"low":46.972,"close":46.984,"volume":288},{"timestamp":1742386920000,"open":46.985,"high":46.989,"low":46.984,"close":46.988,"volume":121.18000030517578},{"timestamp":1742386980000,"open":46.987,"high":46.992,"low":46.979,"close":46.982,"volume":217.1699981689453},{"timestamp":1742387040000,"open":46.982,"high":46.992,"low":46.978,"close":46.991,"volume":224.0399932861328},{"timestamp":1742387100000,"open":47.001,"high":47.004,"low":46.991,"close":47.003,"volume":269.6600036621094},{"timestamp":1742387160000,"open":47.005,"high":47.005,"low":46.976,"close":46.995,"volume":428.5299987792969},{"timestamp":1742387220000,"open":46.996,"high":46.997,"low":46.969,"close":46.969,"volume":354.2699890136719},{"timestamp":1742387280000,"open":46.97,"high":46.994,"low":46.97,"close":46.993,"volume":463.989990234375},{"timestamp":1742387340000,"open":46.994,"high":46.998,"low":46.985,"close":46.992,"volume":401.1000061035156},{"timestamp":1742387400000,"open":46.99,"high":46.994,"low":46.983,"close":46.988,"volume":387.4599914550781},{"timestamp":1742387460000,"open":46.988,"high":46.994,"low":46.986,"close":46.993,"volume":235.39999389648438},{"timestamp":1742387520000,"open":46.992,"high":47.005,"low":46.989,"close":47,"volume":246.80999755859375},{"timestamp":1742387580000,"open":47,"high":47.014,"low":46.997,"close":47.003,"volume":374.8299865722656},{"timestamp":1742387640000,"open":47.002,"high":47.012,"low":46.993,"close":46.993,"volume":469.8900146484375},{"timestamp":1742387700000,"open":46.994,"high":47,"low":46.983,"close":46.99,"volume":300.5899963378906},{"timestamp":1742387760000,"open":46.991,"high":47,"low":46.99,"close":46.999,"volume":398.95001220703125},{"timestamp":1742387820000,"open":47.001,"high":47.007,"low":46.987,"close":47.001,"volume":422.8399963378906},{"timestamp":1742387880000,"open":46.999,"high":47.008,"low":46.995,"close":47.007,"volume":374.25},{"timestamp":1742387940000,"open":47.007,"high":47.013,"low":47,"close":47,"volume":298.8299865722656},{"timestamp":1742388000000,"open":47,"high":47,"low":46.975,"close":46.975,"volume":495.0899963378906},{"timestamp":1742388060000,"open":46.974,"high":46.988,"low":46.97,"close":46.971,"volume":476.20001220703125},{"timestamp":1742388120000,"open":46.971,"high":46.972,"low":46.953,"close":46.963,"volume":397.95001220703125},{"timestamp":1742388180000,"open":46.963,"high":46.98,"low":46.963,"close":46.977,"volume":235.42999267578125},{"timestamp":1742388240000,"open":46.976,"high":46.98,"low":46.971,"close":46.971,"volume":259.489990234375},{"timestamp":1742388300000,"open":46.973,"high":46.978,"low":46.973,"close":46.974,"volume":257.260009765625},{"timestamp":1742388360000,"open":46.971,"high":46.988,"low":46.971,"close":46.985,"volume":290.29998779296875},{"timestamp":1742388420000,"open":46.987,"high":46.99,"low":46.981,"close":46.982,"volume":305.1600036621094},{"timestamp":1742388480000,"open":46.981,"high":46.983,"low":46.969,"close":46.97,"volume":384.6300048828125},{"timestamp":1742388540000,"open":46.969,"high":46.975,"low":46.966,"close":46.975,"volume":258.2799987792969},{"timestamp":1742388600000,"open":46.977,"high":46.977,"low":46.96,"close":46.961,"volume":306.29998779296875},{"timestamp":1742388660000,"open":46.963,"high":46.964,"low":46.947,"close":46.963,"volume":570.3800048828125},{"timestamp":1742388720000,"open":46.962,"high":46.971,"low":46.956,"close":46.969,"volume":446.9100036621094},{"timestamp":1742388780000,"open":46.968,"high":46.975,"low":46.966,"close":46.974,"volume":283.42999267578125},{"timestamp":1742388840000,"open":46.973,"high":46.977,"low":46.972,"close":46.973,"volume":225.69000244140625},{"timestamp":1742388900000,"open":46.973,"high":46.998,"low":46.973,"close":46.99,"volume":495.95001220703125},{"timestamp":1742388960000,"open":46.991,"high":47.019,"low":46.982,"close":47.017,"volume":461.6499938964844},{"timestamp":1742389020000,"open":47.018,"high":47.031,"low":47.013,"close":47.03,"volume":446.80999755859375},{"timestamp":1742389080000,"open":47.031,"high":47.044,"low":47.028,"close":47.028,"volume":815.4000244140625},{"timestamp":1742389140000,"open":47.029,"high":47.04,"low":47.028,"close":47.031,"volume":611.3599853515625},{"timestamp":1742389200000,"open":47.032,"high":47.032,"low":47.021,"close":47.024,"volume":379.3599853515625},{"timestamp":1742389260000,"open":47.023,"high":47.025,"low":46.99,"close":46.99,"volume":493.6600036621094},{"timestamp":1742389320000,"open":46.99,"high":46.998,"low":46.989,"close":46.994,"volume":378.2300109863281},{"timestamp":1742389380000,"open":46.995,"high":46.999,"low":46.989,"close":46.998,"volume":336.510009765625},{"timestamp":1742389440000,"open":47,"high":47.001,"low":46.988,"close":46.991,"volume":201.11000061035156},{"timestamp":1742389500000,"open":46.992,"high":46.995,"low":46.988,"close":46.988,"volume":238.80999755859375},{"timestamp":1742389560000,"open":46.99,"high":46.999,"low":46.986,"close":46.997,"volume":444.57000732421875},{"timestamp":1742389620000,"open":46.997,"high":47.001,"low":46.996,"close":46.997,"volume":361.1099853515625},{"timestamp":1742389680000,"open":46.998,"high":47.003,"low":46.98,"close":47.003,"volume":267.3699951171875},{"timestamp":1742389740000,"open":47.004,"high":47.018,"low":47.003,"close":47.015,"volume":275.25},{"timestamp":1742389800000,"open":47.015,"high":47.015,"low":46.994,"close":46.999,"volume":274.25},{"timestamp":1742389860000,"open":46.996,"high":46.997,"low":46.991,"close":46.997,"volume":298.239990234375},{"timestamp":1742389920000,"open":46.997,"high":47.007,"low":46.994,"close":47.006,"volume":315.4200134277344},{"timestamp":1742389980000,"open":47.006,"high":47.008,"low":47.002,"close":47.008,"volume":367.3999938964844},{"timestamp":1742390040000,"open":47.009,"high":47.023,"low":47.009,"close":47.017,"volume":279.989990234375},{"timestamp":1742390100000,"open":47.017,"high":47.027,"low":47.017,"close":47.018,"volume":310.8500061035156},{"timestamp":1742390160000,"open":47.018,"high":47.02,"low":47.005,"close":47.006,"volume":397.07000732421875},{"timestamp":1742390220000,"open":47.005,"high":47.029,"low":47.004,"close":47.029,"volume":540.97998046875},{"timestamp":1742390280000,"open":47.029,"high":47.034,"low":47.028,"close":47.031,"volume":274.260009765625},{"timestamp":1742390340000,"open":47.031,"high":47.043,"low":47.029,"close":47.043,"volume":307.95001220703125},{"timestamp":1742390400000,"open":47.041,"high":47.053,"low":47.037,"close":47.053,"volume":432.3699951171875},{"timestamp":1742390460000,"open":47.053,"high":47.069,"low":47.052,"close":47.068,"volume":557.75},{"timestamp":1742390520000,"open":47.068,"high":47.079,"low":47.061,"close":47.077,"volume":561.8400268554688},{"timestamp":1742390580000,"open":47.076,"high":47.077,"low":47.047,"close":47.057,"volume":514.489990234375},{"timestamp":1742390640000,"open":47.056,"high":47.082,"low":47.056,"close":47.072,"volume":335.2799987792969},{"timestamp":1742390700000,"open":47.074,"high":47.075,"low":47.055,"close":47.057,"volume":299.1000061035156},{"timestamp":1742390760000,"open":47.058,"high":47.062,"low":47.036,"close":47.044,"volume":700.510009765625},{"timestamp":1742390820000,"open":47.045,"high":47.071,"low":47.044,"close":47.069,"volume":435.3999938964844},{"timestamp":1742390880000,"open":47.071,"high":47.08,"low":47.068,"close":47.073,"volume":598.8300170898438},{"timestamp":1742390940000,"open":47.072,"high":47.082,"low":47.07,"close":47.075,"volume":762.9199829101562},{"timestamp":1742391000000,"open":47.076,"high":47.081,"low":47.07,"close":47.075,"volume":310.6300048828125},{"timestamp":1742391060000,"open":47.074,"high":47.078,"low":47.061,"close":47.063,"volume":395.3599853515625},{"timestamp":1742391120000,"open":47.064,"high":47.081,"low":47.06,"close":47.08,"volume":309.6499938964844},{"timestamp":1742391180000,"open":47.08,"high":47.09,"low":47.075,"close":47.087,"volume":487.32000732421875},{"timestamp":1742391240000,"open":47.086,"high":47.098,"low":47.076,"close":47.095,"volume":870.8200073242188},{"timestamp":1742391300000,"open":47.095,"high":47.099,"low":47.083,"close":47.094,"volume":693.6699829101562},{"timestamp":1742391360000,"open":47.093,"high":47.101,"low":47.093,"close":47.096,"volume":329.04998779296875},{"timestamp":1742391420000,"open":47.095,"high":47.098,"low":47.094,"close":47.098,"volume":162.25},{"timestamp":1742391480000,"open":47.098,"high":47.119,"low":47.098,"close":47.115,"volume":317.6400146484375},{"timestamp":1742391540000,"open":47.116,"high":47.133,"low":47.113,"close":47.114,"volume":479.8399963378906},{"timestamp":1742391600000,"open":47.114,"high":47.117,"low":47.103,"close":47.105,"volume":306.2200012207031},{"timestamp":1742391660000,"open":47.103,"high":47.105,"low":47.088,"close":47.102,"volume":430.79998779296875},{"timestamp":1742391720000,"open":47.101,"high":47.118,"low":47.095,"close":47.111,"volume":477.5799865722656},{"timestamp":1742391780000,"open":47.111,"high":47.114,"low":47.094,"close":47.1,"volume":426.19000244140625},{"timestamp":1742391840000,"open":47.1,"high":47.103,"low":47.064,"close":47.065,"volume":413.67999267578125},{"timestamp":1742391900000,"open":47.065,"high":47.073,"low":47.046,"close":47.073,"volume":476.5},{"timestamp":1742391960000,"open":47.074,"high":47.08,"low":47.064,"close":47.076,"volume":387.3299865722656},{"timestamp":1742392020000,"open":47.077,"high":47.078,"low":47.067,"close":47.072,"volume":386.2200012207031},{"timestamp":1742392080000,"open":47.073,"high":47.079,"low":47.07,"close":47.075,"volume":463.9700012207031},{"timestamp":1742392140000,"open":47.077,"high":47.077,"low":47.064,"close":47.064,"volume":450.1400146484375},{"timestamp":1742392200000,"open":47.068,"high":47.075,"low":47.062,"close":47.068,"volume":311.6300048828125},{"timestamp":1742392260000,"open":47.071,"high":47.08,"low":47.066,"close":47.076,"volume":271.5299987792969},{"timestamp":1742392320000,"open":47.074,"high":47.089,"low":47.074,"close":47.084,"volume":285.04998779296875},{"timestamp":1742392380000,"open":47.086,"high":47.093,"low":47.08,"close":47.093,"volume":250.88999938964844},{"timestamp":1742392440000,"open":47.094,"high":47.119,"low":47.088,"close":47.115,"volume":636.52001953125},{"timestamp":1742392500000,"open":47.111,"high":47.132,"low":47.111,"close":47.131,"volume":522.3400268554688},{"timestamp":1742392560000,"open":47.131,"high":47.158,"low":47.13,"close":47.137,"volume":1000.7899780273438},{"timestamp":1742392620000,"open":47.136,"high":47.142,"low":47.134,"close":47.138,"volume":585.25},{"timestamp":1742392680000,"open":47.135,"high":47.14,"low":47.133,"close":47.133,"volume":852.9400024414062},{"timestamp":1742392740000,"open":47.134,"high":47.145,"low":47.133,"close":47.137,"volume":333.010009765625},{"timestamp":1742392800000,"open":47.139,"high":47.151,"low":47.13,"close":47.13,"volume":612.6799926757812},{"timestamp":1742392860000,"open":47.13,"high":47.136,"low":47.127,"close":47.136,"volume":446.0899963378906},{"timestamp":1742392920000,"open":47.134,"high":47.134,"low":47.127,"close":47.127,"volume":312.0899963378906},{"timestamp":1742392980000,"open":47.128,"high":47.128,"low":47.121,"close":47.121,"volume":102.83000183105469},{"timestamp":1742393040000,"open":47.123,"high":47.126,"low":47.109,"close":47.112,"volume":371.3800048828125},{"timestamp":1742393100000,"open":47.113,"high":47.12,"low":47.113,"close":47.118,"volume":246.80999755859375},{"timestamp":1742393160000,"open":47.12,"high":47.126,"low":47.115,"close":47.123,"volume":388.55999755859375},{"timestamp":1742393220000,"open":47.124,"high":47.127,"low":47.115,"close":47.126,"volume":303.989990234375},{"timestamp":1742393280000,"open":47.126,"high":47.134,"low":47.126,"close":47.131,"volume":255.6999969482422},{"timestamp":1742393340000,"open":47.133,"high":47.134,"low":47.125,"close":47.125,"volume":225.8699951171875},{"timestamp":1742393400000,"open":47.123,"high":47.125,"low":47.112,"close":47.119,"volume":500.4200134277344},{"timestamp":1742393460000,"open":47.119,"high":47.126,"low":47.113,"close":47.122,"volume":457.4100036621094},{"timestamp":1742393520000,"open":47.125,"high":47.126,"low":47.108,"close":47.115,"volume":342.7699890136719},{"timestamp":1742393580000,"open":47.114,"high":47.117,"low":47.105,"close":47.106,"volume":262.32000732421875},{"timestamp":1742393640000,"open":47.104,"high":47.107,"low":47.083,"close":47.083,"volume":435.3800048828125},{"timestamp":1742393700000,"open":47.078,"high":47.091,"low":47.074,"close":47.084,"volume":667.3200073242188},{"timestamp":1742393760000,"open":47.085,"high":47.089,"low":47.068,"close":47.068,"volume":606.1500244140625},{"timestamp":1742393820000,"open":47.069,"high":47.075,"low":47.066,"close":47.072,"volume":591.3699951171875},{"timestamp":1742393880000,"open":47.072,"high":47.072,"low":47.065,"close":47.067,"volume":358.8599853515625},{"timestamp":1742393940000,"open":47.068,"high":47.07,"low":47.053,"close":47.061,"volume":687.97998046875},{"timestamp":1742394000000,"open":47.061,"high":47.065,"low":47.05,"close":47.055,"volume":595.3499755859375},{"timestamp":1742394060000,"open":47.055,"high":47.073,"low":47.052,"close":47.06,"volume":516.6300048828125},{"timestamp":1742394120000,"open":47.059,"high":47.065,"low":47.055,"close":47.06,"volume":276.0899963378906},{"timestamp":1742394180000,"open":47.061,"high":47.075,"low":47.059,"close":47.075,"volume":272.760009765625},{"timestamp":1742394240000,"open":47.078,"high":47.084,"low":47.074,"close":47.08,"volume":299.1199951171875},{"timestamp":1742394300000,"open":47.08,"high":47.087,"low":47.079,"close":47.081,"volume":267.1099853515625},{"timestamp":1742394360000,"open":47.08,"high":47.082,"low":47.074,"close":47.076,"volume":218.25},{"timestamp":1742394420000,"open":47.077,"high":47.078,"low":47.073,"close":47.075,"volume":228.52000427246094},{"timestamp":1742394480000,"open":47.077,"high":47.095,"low":47.074,"close":47.089,"volume":306.2300109863281},{"timestamp":1742394540000,"open":47.089,"high":47.111,"low":47.088,"close":47.108,"volume":466.17999267578125},{"timestamp":1742394600000,"open":47.11,"high":47.11,"low":47.102,"close":47.104,"volume":402.2300109863281},{"timestamp":1742394660000,"open":47.103,"high":47.117,"low":47.09,"close":47.095,"volume":420.5199890136719},{"timestamp":1742394720000,"open":47.096,"high":47.104,"low":47.091,"close":47.101,"volume":412.5199890136719},{"timestamp":1742394780000,"open":47.1,"high":47.107,"low":47.097,"close":47.101,"volume":225.11000061035156},{"timestamp":1742394840000,"open":47.096,"high":47.098,"low":47.09,"close":47.092,"volume":515.8800048828125},{"timestamp":1742394900000,"open":47.093,"high":47.101,"low":47.083,"close":47.099,"volume":506.6300048828125},{"timestamp":1742394960000,"open":47.097,"high":47.098,"low":47.081,"close":47.085,"volume":348.04998779296875},{"timestamp":1742395020000,"open":47.084,"high":47.097,"low":47.084,"close":47.091,"volume":335.9100036621094},{"timestamp":1742395080000,"open":47.091,"high":47.095,"low":47.076,"close":47.076,"volume":354.8299865722656},{"timestamp":1742395140000,"open":47.079,"high":47.083,"low":47.069,"close":47.069,"volume":341.0899963378906},{"timestamp":1742395200000,"open":47.069,"high":47.078,"low":47.064,"close":47.074,"volume":323.9599914550781},{"timestamp":1742395260000,"open":47.074,"high":47.085,"low":47.074,"close":47.081,"volume":234.94000244140625},{"timestamp":1742395320000,"open":47.08,"high":47.087,"low":47.076,"close":47.08,"volume":271.4200134277344},{"timestamp":1742395380000,"open":47.078,"high":47.078,"low":47.067,"close":47.067,"volume":336.4100036621094},{"timestamp":1742395440000,"open":47.066,"high":47.072,"low":47.06,"close":47.061,"volume":226.91000366210938},{"timestamp":1742395500000,"open":47.06,"high":47.077,"low":47.057,"close":47.077,"volume":229.25},{"timestamp":1742395560000,"open":47.077,"high":47.077,"low":47.065,"close":47.068,"volume":268.0400085449219},{"timestamp":1742395620000,"open":47.068,"high":47.085,"low":47.068,"close":47.085,"volume":369.0299987792969},{"timestamp":1742395680000,"open":47.085,"high":47.09,"low":47.074,"close":47.09,"volume":525.260009765625},{"timestamp":1742395740000,"open":47.09,"high":47.092,"low":47.085,"close":47.087,"volume":395.260009765625},{"timestamp":1742395800000,"open":47.085,"high":47.088,"low":47.081,"close":47.084,"volume":410.05999755859375},{"timestamp":1742395860000,"open":47.083,"high":47.096,"low":47.083,"close":47.096,"volume":253.1699981689453},{"timestamp":1742395920000,"open":47.097,"high":47.144,"low":47.097,"close":47.142,"volume":417.3399963378906},{"timestamp":1742395980000,"open":47.142,"high":47.145,"low":47.123,"close":47.128,"volume":462.94000244140625},{"timestamp":1742396040000,"open":47.128,"high":47.14,"low":47.128,"close":47.137,"volume":343.2300109863281},{"timestamp":1742396100000,"open":47.137,"high":47.137,"low":47.115,"close":47.123,"volume":411.6000061035156},{"timestamp":1742396160000,"open":47.122,"high":47.13,"low":47.122,"close":47.13,"volume":306.7799987792969},{"timestamp":1742396220000,"open":47.129,"high":47.133,"low":47.117,"close":47.121,"volume":432.20001220703125},{"timestamp":1742396280000,"open":47.12,"high":47.129,"low":47.114,"close":47.126,"volume":408.2699890136719},{"timestamp":1742396340000,"open":47.126,"high":47.141,"low":47.126,"close":47.138,"volume":506.25},{"timestamp":1742396400000,"open":47.136,"high":47.138,"low":47.126,"close":47.131,"volume":311.32000732421875},{"timestamp":1742396460000,"open":47.129,"high":47.14,"low":47.129,"close":47.14,"volume":353.45001220703125},{"timestamp":1742396520000,"open":47.139,"high":47.14,"low":47.125,"close":47.133,"volume":387.7900085449219},{"timestamp":1742396580000,"open":47.134,"high":47.136,"low":47.127,"close":47.127,"volume":208.67999267578125},{"timestamp":1742396640000,"open":47.128,"high":47.129,"low":47.124,"close":47.128,"volume":272.54998779296875},{"timestamp":1742396700000,"open":47.132,"high":47.136,"low":47.123,"close":47.127,"volume":315.8999938964844},{"timestamp":1742396760000,"open":47.126,"high":47.133,"low":47.125,"close":47.127,"volume":661.9500122070312},{"timestamp":1742396820000,"open":47.126,"high":47.13,"low":47.12,"close":47.12,"volume":193.88999938964844},{"timestamp":1742396880000,"open":47.119,"high":47.125,"low":47.117,"close":47.117,"volume":289.7200012207031},{"timestamp":1742396940000,"open":47.117,"high":47.118,"low":47.11,"close":47.113,"volume":445.8399963378906},{"timestamp":1742397000000,"open":47.115,"high":47.115,"low":47.103,"close":47.108,"volume":387.7799987792969},{"timestamp":1742397060000,"open":47.109,"high":47.111,"low":47.107,"close":47.109,"volume":367.2699890136719},{"timestamp":1742397120000,"open":47.111,"high":47.112,"low":47.104,"close":47.107,"volume":352.4599914550781},{"timestamp":1742397180000,"open":47.108,"high":47.117,"low":47.105,"close":47.114,"volume":347.7900085449219},{"timestamp":1742397240000,"open":47.116,"high":47.12,"low":47.111,"close":47.116,"volume":246.2899932861328},{"timestamp":1742397300000,"open":47.116,"high":47.133,"low":47.116,"close":47.128,"volume":290.739990234375},{"timestamp":1742397360000,"open":47.127,"high":47.132,"low":47.124,"close":47.124,"volume":360.42999267578125},{"timestamp":1742397420000,"open":47.124,"high":47.131,"low":47.121,"close":47.124,"volume":290.2200012207031},{"timestamp":1742397480000,"open":47.124,"high":47.142,"low":47.123,"close":47.14,"volume":535.4099731445312},{"timestamp":1742397540000,"open":47.14,"high":47.143,"low":47.128,"close":47.13,"volume":335.19000244140625},{"timestamp":1742397600000,"open":47.129,"high":47.131,"low":47.122,"close":47.122,"volume":327.8699951171875},{"timestamp":1742397660000,"open":47.121,"high":47.121,"low":47.116,"close":47.119,"volume":151.66000366210938},{"timestamp":1742397720000,"open":47.119,"high":47.123,"low":47.104,"close":47.107,"volume":212.07000732421875},{"timestamp":1742397780000,"open":47.11,"high":47.114,"low":47.104,"close":47.111,"volume":392.239990234375},{"timestamp":1742397840000,"open":47.11,"high":47.114,"low":47.106,"close":47.109,"volume":294.20001220703125},{"timestamp":1742397900000,"open":47.107,"high":47.109,"low":47.106,"close":47.107,"volume":116.29000091552734},{"timestamp":1742397960000,"open":47.108,"high":47.108,"low":47.1,"close":47.1,"volume":222.4199981689453},{"timestamp":1742398020000,"open":47.101,"high":47.101,"low":47.094,"close":47.098,"volume":266.8399963378906},{"timestamp":1742398080000,"open":47.097,"high":47.102,"low":47.092,"close":47.092,"volume":469.8800048828125},{"timestamp":1742398140000,"open":47.094,"high":47.096,"low":47.087,"close":47.088,"volume":385.4200134277344},{"timestamp":1742398200000,"open":47.09,"high":47.098,"low":47.074,"close":47.085,"volume":648.239990234375},{"timestamp":1742398260000,"open":47.083,"high":47.085,"low":47.068,"close":47.07,"volume":452.010009765625},{"timestamp":1742398320000,"open":47.071,"high":47.079,"low":47.064,"close":47.077,"volume":321.6000061035156},{"timestamp":1742398380000,"open":47.078,"high":47.082,"low":47.072,"close":47.082,"volume":389.9599914550781},{"timestamp":1742398440000,"open":47.081,"high":47.097,"low":47.079,"close":47.089,"volume":568.9600219726562},{"timestamp":1742398500000,"open":47.089,"high":47.097,"low":47.08,"close":47.082,"volume":363.6700134277344},{"timestamp":1742398560000,"open":47.081,"high":47.082,"low":47.075,"close":47.08,"volume":327.739990234375},{"timestamp":1742398620000,"open":47.079,"high":47.086,"low":47.07,"close":47.081,"volume":580.9600219726562},{"timestamp":1742398680000,"open":47.081,"high":47.087,"low":47.065,"close":47.065,"volume":678.4600219726562},{"timestamp":1742398740000,"open":47.066,"high":47.079,"low":47.06,"close":47.074,"volume":616.9299926757812},{"timestamp":1742398800000,"open":47.074,"high":47.09,"low":47.074,"close":47.089,"volume":300.989990234375},{"timestamp":1742398860000,"open":47.089,"high":47.101,"low":47.081,"close":47.093,"volume":596.3699951171875},{"timestamp":1742398920000,"open":47.094,"high":47.097,"low":47.092,"close":47.096,"volume":730.9500122070312},{"timestamp":1742398980000,"open":47.096,"high":47.096,"low":47.088,"close":47.093,"volume":343.19000244140625},{"timestamp":1742399040000,"open":47.093,"high":47.095,"low":47.083,"close":47.086,"volume":648.780029296875},{"timestamp":1742399100000,"open":47.086,"high":47.088,"low":47.081,"close":47.084,"volume":477.7300109863281},{"timestamp":1742399160000,"open":47.082,"high":47.09,"low":47.082,"close":47.084,"volume":352.30999755859375},{"timestamp":1742399220000,"open":47.081,"high":47.083,"low":47.073,"close":47.074,"volume":403.0299987792969},{"timestamp":1742399280000,"open":47.074,"high":47.077,"low":47.064,"close":47.064,"volume":455.6700134277344},{"timestamp":1742399340000,"open":47.07,"high":47.077,"low":47.066,"close":47.076,"volume":330.67999267578125},{"timestamp":1742399400000,"open":47.077,"high":47.084,"low":47.076,"close":47.078,"volume":271.3399963378906},{"timestamp":1742399460000,"open":47.078,"high":47.081,"low":47.077,"close":47.079,"volume":304.4100036621094},{"timestamp":1742399520000,"open":47.08,"high":47.081,"low":47.066,"close":47.072,"volume":432.0899963378906},{"timestamp":1742399580000,"open":47.071,"high":47.076,"low":47.063,"close":47.074,"volume":595.0399780273438},{"timestamp":1742399640000,"open":47.075,"high":47.083,"low":47.071,"close":47.083,"volume":581.989990234375},{"timestamp":1742399700000,"open":47.08,"high":47.095,"low":47.079,"close":47.094,"volume":434.3399963378906},{"timestamp":1742399760000,"open":47.095,"high":47.107,"low":47.094,"close":47.104,"volume":408.07000732421875},{"timestamp":1742399820000,"open":47.103,"high":47.11,"low":47.099,"close":47.102,"volume":440.0400085449219},{"timestamp":1742399880000,"open":47.104,"high":47.116,"low":47.102,"close":47.116,"volume":473.010009765625},{"timestamp":1742399940000,"open":47.116,"high":47.118,"low":47.106,"close":47.11,"volume":473.6300048828125},{"timestamp":1742400000000,"open":47.108,"high":47.108,"low":47.091,"close":47.097,"volume":734.8599853515625},{"timestamp":1742400060000,"open":47.098,"high":47.109,"low":47.096,"close":47.106,"volume":406.3999938964844},{"timestamp":1742400120000,"open":47.104,"high":47.109,"low":47.098,"close":47.099,"volume":418.3800048828125},{"timestamp":1742400180000,"open":47.102,"high":47.103,"low":47.094,"close":47.096,"volume":421.8399963378906},{"timestamp":1742400240000,"open":47.097,"high":47.107,"low":47.097,"close":47.105,"volume":551.1900024414062},{"timestamp":1742400300000,"open":47.106,"high":47.115,"low":47.102,"close":47.108,"volume":294.1199951171875},{"timestamp":1742400360000,"open":47.109,"high":47.111,"low":47.105,"close":47.11,"volume":185.82000732421875},{"timestamp":1742400420000,"open":47.109,"high":47.11,"low":47.078,"close":47.08,"volume":501.0400085449219},{"timestamp":1742400480000,"open":47.081,"high":47.084,"low":47.073,"close":47.073,"volume":275.94000244140625},{"timestamp":1742400540000,"open":47.074,"high":47.078,"low":47.071,"close":47.075,"volume":303.260009765625},{"timestamp":1742400600000,"open":47.076,"high":47.077,"low":47.069,"close":47.07,"volume":637.8300170898438},{"timestamp":1742400660000,"open":47.071,"high":47.078,"low":47.069,"close":47.075,"volume":426.9700012207031},{"timestamp":1742400720000,"open":47.073,"high":47.085,"low":47.071,"close":47.073,"volume":413.8900146484375},{"timestamp":1742400780000,"open":47.074,"high":47.078,"low":47.071,"close":47.078,"volume":302.1300048828125},{"timestamp":1742400840000,"open":47.076,"high":47.078,"low":47.067,"close":47.068,"volume":236.00999450683594},{"timestamp":1742400900000,"open":47.07,"high":47.07,"low":47.058,"close":47.059,"volume":202.9199981689453},{"timestamp":1742400960000,"open":47.058,"high":47.066,"low":47.05,"close":47.06,"volume":251.9499969482422},{"timestamp":1742401020000,"open":47.058,"high":47.063,"low":47.05,"close":47.057,"volume":316.9800109863281},{"timestamp":1742401080000,"open":47.056,"high":47.065,"low":47.056,"close":47.059,"volume":214.3800048828125},{"timestamp":1742401140000,"open":47.06,"high":47.06,"low":47.051,"close":47.052,"volume":141.36000061035156},{"timestamp":1742401200000,"open":47.051,"high":47.054,"low":47.05,"close":47.052,"volume":132.27999877929688},{"timestamp":1742401260000,"open":47.054,"high":47.057,"low":47.052,"close":47.057,"volume":173.32000732421875},{"timestamp":1742401320000,"open":47.059,"high":47.059,"low":47.05,"close":47.05,"volume":209.77999877929688},{"timestamp":1742401380000,"open":47.051,"high":47.052,"low":47.05,"close":47.05,"volume":77.5199966430664},{"timestamp":1742401440000,"open":47.05,"high":47.051,"low":47.044,"close":47.046,"volume":180.14999389648438},{"timestamp":1742401500000,"open":47.045,"high":47.054,"low":47.044,"close":47.046,"volume":184.7100067138672},{"timestamp":1742401560000,"open":47.048,"high":47.051,"low":47.046,"close":47.051,"volume":84.38999938964844},{"timestamp":1742401620000,"open":47.05,"high":47.052,"low":47.04,"close":47.045,"volume":207.52000427246094},{"timestamp":1742401680000,"open":47.043,"high":47.043,"low":47.038,"close":47.042,"volume":77.5199966430664},{"timestamp":1742401740000,"open":47.043,"high":47.046,"low":47.04,"close":47.044,"volume":134.5399932861328},{"timestamp":1742401800000,"open":47.047,"high":47.047,"low":47.04,"close":47.046,"volume":290.739990234375},{"timestamp":1742401860000,"open":47.045,"high":47.047,"low":47.042,"close":47.046,"volume":404.82000732421875},{"timestamp":1742401920000,"open":47.044,"high":47.058,"low":47.044,"close":47.057,"volume":229.19000244140625},{"timestamp":1742401980000,"open":47.057,"high":47.061,"low":47.053,"close":47.059,"volume":182.39999389648438},{"timestamp":1742402040000,"open":47.061,"high":47.068,"low":47.058,"close":47.067,"volume":239.4199981689453},{"timestamp":1742402100000,"open":47.068,"high":47.077,"low":47.068,"close":47.07,"volume":312.3599853515625},{"timestamp":1742402160000,"open":47.07,"high":47.074,"low":47.069,"close":47.074,"volume":168.72000122070312},{"timestamp":1742402220000,"open":47.076,"high":47.078,"low":47.072,"close":47.072,"volume":109.44000244140625},{"timestamp":1742402280000,"open":47.072,"high":47.073,"low":47.063,"close":47.064,"volume":98.04000091552734},{"timestamp":1742402340000,"open":47.064,"high":47.065,"low":47.06,"close":47.06,"volume":114},{"timestamp":1742402400000,"open":47.06,"high":47.064,"low":47.06,"close":47.063,"volume":185.85000610351562},{"timestamp":1742402460000,"open":47.063,"high":47.065,"low":47.058,"close":47.06,"volume":313.5},{"timestamp":1742402520000,"open":47.058,"high":47.066,"low":47.056,"close":47.066,"volume":240.61000061035156},{"timestamp":1742402580000,"open":47.065,"high":47.066,"low":47.056,"close":47.056,"volume":260.57000732421875},{"timestamp":1742402640000,"open":47.055,"high":47.056,"low":47.052,"close":47.054,"volume":234.35000610351562},{"timestamp":1742402700000,"open":47.053,"high":47.053,"low":47.044,"close":47.046,"volume":351.3800048828125},{"timestamp":1742402760000,"open":47.046,"high":47.049,"low":47.043,"close":47.045,"volume":123.19000244140625},{"timestamp":1742402820000,"open":47.05,"high":47.05,"low":47.046,"close":47.047,"volume":237.27000427246094},{"timestamp":1742402880000,"open":47.047,"high":47.052,"low":47.046,"close":47.051,"volume":281.7799987792969},{"timestamp":1742402940000,"open":47.052,"high":47.055,"low":47.048,"close":47.052,"volume":180.22999572753906},{"timestamp":1742403000000,"open":47.051,"high":47.06,"low":47.051,"close":47.06,"volume":142.5500030517578},{"timestamp":1742403060000,"open":47.061,"high":47.077,"low":47.061,"close":47.074,"volume":305.5899963378906},{"timestamp":1742403120000,"open":47.072,"high":47.077,"low":47.072,"close":47.075,"volume":221.1699981689453},{"timestamp":1742403180000,"open":47.074,"high":47.075,"low":47.068,"close":47.068,"volume":257.6400146484375},{"timestamp":1742403240000,"open":47.069,"high":47.071,"low":47.067,"close":47.069,"volume":175},{"timestamp":1742403300000,"open":47.07,"high":47.07,"low":47.064,"close":47.07,"volume":222.3699951171875},{"timestamp":1742403360000,"open":47.07,"high":47.073,"low":47.068,"close":47.068,"volume":282.8399963378906},{"timestamp":1742403420000,"open":47.068,"high":47.07,"low":47.064,"close":47.064,"volume":287.42999267578125},{"timestamp":1742403480000,"open":47.064,"high":47.064,"low":47.056,"close":47.057,"volume":286.2200012207031},{"timestamp":1742403540000,"open":47.055,"high":47.064,"low":47.055,"close":47.058,"volume":633.030029296875},{"timestamp":1742403600000,"open":47.056,"high":47.061,"low":47.053,"close":47.056,"volume":1079.02001953125},{"timestamp":1742403660000,"open":47.056,"high":47.075,"low":47.056,"close":47.074,"volume":621.4500122070312},{"timestamp":1742403720000,"open":47.072,"high":47.081,"low":47.072,"close":47.08,"volume":408.19000244140625},{"timestamp":1742403780000,"open":47.08,"high":47.09,"low":47.078,"close":47.09,"volume":281.6499938964844},{"timestamp":1742403840000,"open":47.09,"high":47.091,"low":47.084,"close":47.086,"volume":209.75999450683594},{"timestamp":1742403900000,"open":47.086,"high":47.091,"low":47.081,"close":47.09,"volume":401.29998779296875},{"timestamp":1742403960000,"open":47.091,"high":47.094,"low":47.091,"close":47.091,"volume":281.5899963378906},{"timestamp":1742404020000,"open":47.091,"high":47.097,"low":47.09,"close":47.094,"volume":491.95001220703125},{"timestamp":1742404080000,"open":47.094,"high":47.105,"low":47.094,"close":47.103,"volume":684},{"timestamp":1742404140000,"open":47.106,"high":47.111,"low":47.101,"close":47.107,"volume":677.1900024414062},{"timestamp":1742404200000,"open":47.106,"high":47.114,"low":47.106,"close":47.113,"volume":775.27001953125},{"timestamp":1742404260000,"open":47.113,"high":47.117,"low":47.107,"close":47.116,"volume":808.260009765625},{"timestamp":1742404320000,"open":47.117,"high":47.117,"low":47.087,"close":47.088,"volume":519.8400268554688},{"timestamp":1742404380000,"open":47.086,"high":47.098,"low":47.086,"close":47.097,"volume":201.77999877929688},{"timestamp":1742404440000,"open":47.098,"high":47.11,"low":47.098,"close":47.106,"volume":210.58999633789062},{"timestamp":1742404500000,"open":47.104,"high":47.106,"low":47.101,"close":47.103,"volume":295.5199890136719},{"timestamp":1742404560000,"open":47.102,"high":47.113,"low":47.102,"close":47.111,"volume":299.489990234375},{"timestamp":1742404620000,"open":47.113,"high":47.122,"low":47.112,"close":47.12,"volume":315.2900085449219},{"timestamp":1742404680000,"open":47.12,"high":47.123,"low":47.115,"close":47.121,"volume":347.1700134277344},{"timestamp":1742404740000,"open":47.121,"high":47.121,"low":47.115,"close":47.119,"volume":317.5799865722656},{"timestamp":1742404800000,"open":47.12,"high":47.126,"low":47.118,"close":47.124,"volume":351.6300048828125},{"timestamp":1742404860000,"open":47.121,"high":47.121,"low":47.115,"close":47.119,"volume":444.6199951171875},{"timestamp":1742404920000,"open":47.119,"high":47.125,"low":47.118,"close":47.123,"volume":492.5299987792969},{"timestamp":1742404980000,"open":47.124,"high":47.13,"low":47.123,"close":47.128,"volume":218.47999572753906},{"timestamp":1742405040000,"open":47.128,"high":47.134,"low":47.124,"close":47.132,"volume":342.5299987792969},{"timestamp":1742405100000,"open":47.133,"high":47.141,"low":47.131,"close":47.137,"volume":368.69000244140625},{"timestamp":1742405160000,"open":47.138,"high":47.141,"low":47.131,"close":47.139,"volume":446.67999267578125},{"timestamp":1742405220000,"open":47.14,"high":47.141,"low":47.136,"close":47.139,"volume":471.1199951171875},{"timestamp":1742405280000,"open":47.14,"high":47.141,"low":47.136,"close":47.141,"volume":313.989990234375},{"timestamp":1742405340000,"open":47.143,"high":47.146,"low":47.139,"close":47.145,"volume":236.67999267578125},{"timestamp":1742405400000,"open":47.145,"high":47.157,"low":47.144,"close":47.155,"volume":1044.7900390625},{"timestamp":1742405460000,"open":47.155,"high":47.169,"low":47.149,"close":47.166,"volume":755.719970703125},{"timestamp":1742405520000,"open":47.165,"high":47.166,"low":47.147,"close":47.152,"volume":784.739990234375},{"timestamp":1742405580000,"open":47.152,"high":47.164,"low":47.15,"close":47.155,"volume":1748.22998046875},{"timestamp":1742405640000,"open":47.155,"high":47.175,"low":47.153,"close":47.16,"volume":1049.1500244140625},{"timestamp":1742405700000,"open":47.162,"high":47.172,"low":47.162,"close":47.171,"volume":323.0899963378906},{"timestamp":1742405760000,"open":47.171,"high":47.185,"low":47.169,"close":47.185,"volume":445.9700012207031},{"timestamp":1742405820000,"open":47.185,"high":47.185,"low":47.171,"close":47.173,"volume":724.280029296875},{"timestamp":1742405880000,"open":47.173,"high":47.18,"low":47.165,"close":47.177,"volume":1342.9599609375},{"timestamp":1742405940000,"open":47.179,"high":47.179,"low":47.161,"close":47.166,"volume":1240},{"timestamp":1742406000000,"open":47.166,"high":47.178,"low":47.165,"close":47.178,"volume":572.8900146484375},{"timestamp":1742406060000,"open":47.177,"high":47.178,"low":47.159,"close":47.161,"volume":455.19000244140625},{"timestamp":1742406120000,"open":47.163,"high":47.167,"low":47.155,"close":47.165,"volume":979.7899780273438},{"timestamp":1742406180000,"open":47.166,"high":47.167,"low":47.161,"close":47.164,"volume":780.7899780273438},{"timestamp":1742406240000,"open":47.164,"high":47.172,"low":47.158,"close":47.162,"volume":808.02001953125},{"timestamp":1742406300000,"open":47.161,"high":47.168,"low":47.15,"close":47.15,"volume":778.52001953125},{"timestamp":1742406360000,"open":47.148,"high":47.15,"low":47.139,"close":47.142,"volume":1558.4100341796875},{"timestamp":1742406420000,"open":47.141,"high":47.156,"low":47.141,"close":47.15,"volume":1131.8399658203125},{"timestamp":1742406480000,"open":47.151,"high":47.167,"low":47.151,"close":47.165,"volume":786.469970703125},{"timestamp":1742406540000,"open":47.164,"high":47.177,"low":47.164,"close":47.175,"volume":890.9600219726562},{"timestamp":1742406600000,"open":47.175,"high":47.18,"low":47.166,"close":47.178,"volume":1150.6400146484375},{"timestamp":1742406660000,"open":47.178,"high":47.183,"low":47.174,"close":47.182,"volume":629.219970703125},{"timestamp":1742406720000,"open":47.183,"high":47.201,"low":47.174,"close":47.198,"volume":281.0400085449219},{"timestamp":1742406780000,"open":47.196,"high":47.209,"low":47.192,"close":47.206,"volume":307.25},{"timestamp":1742406840000,"open":47.206,"high":47.238,"low":47.203,"close":47.217,"volume":698.6500244140625},{"timestamp":1742406900000,"open":47.217,"high":47.222,"low":47.176,"close":47.181,"volume":650.9500122070312},{"timestamp":1742406960000,"open":47.18,"high":47.18,"low":47.148,"close":47.15,"volume":565.1799926757812},{"timestamp":1742407020000,"open":47.15,"high":47.15,"low":47.125,"close":47.127,"volume":294.0299987792969},{"timestamp":1742407080000,"open":47.127,"high":47.133,"low":47.121,"close":47.126,"volume":367.6000061035156},{"timestamp":1742407140000,"open":47.126,"high":47.138,"low":47.121,"close":47.121,"volume":335.7799987792969},{"timestamp":1742407200000,"open":47.113,"high":47.125,"low":47.035,"close":47.06,"volume":986.9500122070312},{"timestamp":1742407260000,"open":47.055,"high":47.087,"low":47.041,"close":47.057,"volume":975.8400268554688},{"timestamp":1742407320000,"open":47.053,"high":47.086,"low":47.045,"close":47.078,"volume":733.260009765625},{"timestamp":1742407380000,"open":47.08,"high":47.082,"low":47.063,"close":47.069,"volume":672.969970703125},{"timestamp":1742407440000,"open":47.062,"high":47.066,"low":47.043,"close":47.046,"volume":464.0799865722656},{"timestamp":1742407500000,"open":47.042,"high":47.061,"low":47.036,"close":47.052,"volume":664.719970703125},{"timestamp":1742407560000,"open":47.055,"high":47.092,"low":47.055,"close":47.091,"volume":629.3499755859375},{"timestamp":1742407620000,"open":47.091,"high":47.101,"low":47.081,"close":47.085,"volume":622.52001953125},{"timestamp":1742407680000,"open":47.085,"high":47.087,"low":47.06,"close":47.064,"volume":727.489990234375},{"timestamp":1742407740000,"open":47.061,"high":47.068,"low":47.022,"close":47.028,"volume":598.5800170898438},{"timestamp":1742407800000,"open":47.03,"high":47.035,"low":47.013,"close":47.016,"volume":667.2000122070312},{"timestamp":1742407860000,"open":47.013,"high":47.021,"low":47.004,"close":47.019,"volume":1055.2099609375},{"timestamp":1742407920000,"open":47.017,"high":47.027,"low":47.013,"close":47.014,"volume":827.27001953125},{"timestamp":1742407980000,"open":47.014,"high":47.024,"low":47.011,"close":47.023,"volume":688.6699829101562},{"timestamp":1742408040000,"open":47.022,"high":47.044,"low":47.019,"close":47.036,"volume":722.9199829101562},{"timestamp":1742408100000,"open":47.039,"high":47.046,"low":47.03,"close":47.04,"volume":832},{"timestamp":1742408160000,"open":47.041,"high":47.041,"low":47.024,"close":47.03,"volume":573.510009765625},{"timestamp":1742408220000,"open":47.03,"high":47.05,"low":47.03,"close":47.04,"volume":515.4099731445312},{"timestamp":1742408280000,"open":47.039,"high":47.046,"low":47.025,"close":47.026,"volume":884.3400268554688},{"timestamp":1742408340000,"open":47.028,"high":47.051,"low":47.028,"close":47.046,"volume":1017.3200073242188},{"timestamp":1742408400000,"open":47.048,"high":47.058,"low":47.037,"close":47.055,"volume":456.19000244140625},{"timestamp":1742408460000,"open":47.055,"high":47.073,"low":47.051,"close":47.071,"volume":721.8599853515625},{"timestamp":1742408520000,"open":47.074,"high":47.079,"low":47.049,"close":47.049,"volume":1018.4199829101562},{"timestamp":1742408580000,"open":47.05,"high":47.05,"low":47.03,"close":47.031,"volume":788.6500244140625},{"timestamp":1742408640000,"open":47.029,"high":47.037,"low":47.014,"close":47.037,"volume":835.9400024414062},{"timestamp":1742408700000,"open":47.036,"high":47.039,"low":47.018,"close":47.024,"volume":812.969970703125},{"timestamp":1742408760000,"open":47.026,"high":47.048,"low":47.02,"close":47.042,"volume":1174.5899658203125},{"timestamp":1742408820000,"open":47.042,"high":47.055,"low":47.034,"close":47.049,"volume":894.1199951171875},{"timestamp":1742408880000,"open":47.047,"high":47.051,"low":47.038,"close":47.05,"volume":797},{"timestamp":1742408940000,"open":47.05,"high":47.051,"low":47.044,"close":47.051,"volume":689.9500122070312},{"timestamp":1742409000000,"open":47.05,"high":47.056,"low":47.032,"close":47.052,"volume":670.3200073242188},{"timestamp":1742409060000,"open":47.051,"high":47.06,"low":47.031,"close":47.035,"volume":943.9400024414062},{"timestamp":1742409120000,"open":47.035,"high":47.039,"low":47.017,"close":47.026,"volume":1205.9100341796875},{"timestamp":1742409180000,"open":47.025,"high":47.028,"low":47.015,"close":47.021,"volume":949.1699829101562},{"timestamp":1742409240000,"open":47.022,"high":47.026,"low":47,"close":47.004,"volume":889.739990234375},{"timestamp":1742409300000,"open":47.006,"high":47.006,"low":46.985,"close":46.993,"volume":822.1300048828125},{"timestamp":1742409360000,"open":46.993,"high":47.016,"low":46.974,"close":47.016,"volume":896.489990234375},{"timestamp":1742409420000,"open":47.012,"high":47.016,"low":47,"close":47.012,"volume":656.9600219726562},{"timestamp":1742409480000,"open":47.01,"high":47.038,"low":47.004,"close":47.035,"volume":950.52001953125},{"timestamp":1742409540000,"open":47.036,"high":47.045,"low":47.015,"close":47.017,"volume":728.780029296875},{"timestamp":1742409600000,"open":47.014,"high":47.018,"low":46.988,"close":47.016,"volume":799.3400268554688},{"timestamp":1742409660000,"open":47.017,"high":47.022,"low":46.966,"close":46.974,"volume":659.9600219726562},{"timestamp":1742409720000,"open":46.97,"high":46.979,"low":46.936,"close":46.937,"volume":820.3499755859375},{"timestamp":1742409780000,"open":46.938,"high":46.947,"low":46.925,"close":46.943,"volume":691.3599853515625},{"timestamp":1742409840000,"open":46.942,"high":46.954,"low":46.934,"close":46.938,"volume":497.1199951171875},{"timestamp":1742409900000,"open":46.937,"high":46.958,"low":46.928,"close":46.956,"volume":413.7900085449219},{"timestamp":1742409960000,"open":46.956,"high":46.971,"low":46.945,"close":46.967,"volume":533.6500244140625},{"timestamp":1742410020000,"open":46.966,"high":46.986,"low":46.957,"close":46.958,"volume":525.6300048828125},{"timestamp":1742410080000,"open":46.957,"high":46.975,"low":46.953,"close":46.973,"volume":479.3599853515625},{"timestamp":1742410140000,"open":46.974,"high":46.978,"low":46.951,"close":46.963,"volume":431.9700012207031},{"timestamp":1742410200000,"open":46.961,"high":46.971,"low":46.954,"close":46.966,"volume":445.6300048828125},{"timestamp":1742410260000,"open":46.973,"high":46.987,"low":46.959,"close":46.971,"volume":426.17999267578125},{"timestamp":1742410320000,"open":46.968,"high":46.981,"low":46.963,"close":46.97,"volume":515.3099975585938},{"timestamp":1742410380000,"open":46.97,"high":46.981,"low":46.96,"close":46.967,"volume":516.4600219726562},{"timestamp":1742410440000,"open":46.979,"high":47.001,"low":46.967,"close":46.981,"volume":804.3499755859375},{"timestamp":1742410500000,"open":46.982,"high":46.991,"low":46.963,"close":46.963,"volume":778.0700073242188},{"timestamp":1742410560000,"open":46.965,"high":46.965,"low":46.939,"close":46.941,"volume":555.280029296875},{"timestamp":1742410620000,"open":46.94,"high":46.949,"low":46.927,"close":46.938,"volume":678.72998046875},{"timestamp":1742410680000,"open":46.937,"high":46.951,"low":46.932,"close":46.939,"volume":957.6300048828125},{"timestamp":1742410740000,"open":46.937,"high":46.953,"low":46.929,"close":46.94,"volume":620.469970703125},{"timestamp":1742410800000,"open":46.935,"high":46.956,"low":46.931,"close":46.95,"volume":917.469970703125},{"timestamp":1742410860000,"open":46.95,"high":46.96,"low":46.948,"close":46.96,"volume":938.1500244140625},{"timestamp":1742410920000,"open":46.959,"high":46.965,"low":46.948,"close":46.954,"volume":781.5399780273438},{"timestamp":1742410980000,"open":46.955,"high":46.963,"low":46.946,"close":46.946,"volume":674.1300048828125},{"timestamp":1742411040000,"open":46.945,"high":46.948,"low":46.935,"close":46.939,"volume":637.5599975585938},{"timestamp":1742411100000,"open":46.942,"high":46.959,"low":46.935,"close":46.958,"volume":747.3200073242188},{"timestamp":1742411160000,"open":46.956,"high":46.959,"low":46.949,"close":46.952,"volume":764.4400024414062},{"timestamp":1742411220000,"open":46.953,"high":46.956,"low":46.933,"close":46.933,"volume":664.97998046875},{"timestamp":1742411280000,"open":46.936,"high":46.938,"low":46.916,"close":46.917,"volume":495.9200134277344},{"timestamp":1742411340000,"open":46.918,"high":46.931,"low":46.916,"close":46.927,"volume":444.54998779296875},{"timestamp":1742411400000,"open":46.927,"high":46.927,"low":46.896,"close":46.898,"volume":502.79998779296875},{"timestamp":1742411460000,"open":46.906,"high":46.939,"low":46.904,"close":46.936,"volume":566.75},{"timestamp":1742411520000,"open":46.938,"high":46.948,"low":46.933,"close":46.941,"volume":559.9400024414062},{"timestamp":1742411580000,"open":46.939,"high":46.944,"low":46.937,"close":46.94,"volume":422.7900085449219},{"timestamp":1742411640000,"open":46.94,"high":46.959,"low":46.94,"close":46.956,"volume":458.2799987792969},{"timestamp":1742411700000,"open":46.957,"high":46.96,"low":46.95,"close":46.955,"volume":265.1099853515625},{"timestamp":1742411760000,"open":46.956,"high":46.992,"low":46.955,"close":46.992,"volume":895.8800048828125},{"timestamp":1742411820000,"open":46.994,"high":47.025,"low":46.992,"close":47.021,"volume":1099.8399658203125},{"timestamp":1742411880000,"open":47.021,"high":47.027,"low":47.007,"close":47.016,"volume":1095.949951171875},{"timestamp":1742411940000,"open":47.015,"high":47.027,"low":47.013,"close":47.025,"volume":1294.31005859375},{"timestamp":1742412000000,"open":47.023,"high":47.025,"low":47.008,"close":47.022,"volume":739.9600219726562},{"timestamp":1742412060000,"open":47.024,"high":47.033,"low":47.021,"close":47.025,"volume":644.4000244140625},{"timestamp":1742412120000,"open":47.024,"high":47.037,"low":47.02,"close":47.036,"volume":518.77001953125},{"timestamp":1742412180000,"open":47.037,"high":47.059,"low":47.037,"close":47.055,"volume":596.4000244140625},{"timestamp":1742412240000,"open":47.055,"high":47.056,"low":47.035,"close":47.039,"volume":559.9099731445312},{"timestamp":1742412300000,"open":47.038,"high":47.051,"low":47.037,"close":47.04,"volume":694.4400024414062},{"timestamp":1742412360000,"open":47.04,"high":47.048,"low":47.036,"close":47.043,"volume":393.3299865722656},{"timestamp":1742412420000,"open":47.045,"high":47.045,"low":47.033,"close":47.035,"volume":395.7200012207031},{"timestamp":1742412480000,"open":47.034,"high":47.041,"low":47.027,"close":47.036,"volume":758.4199829101562},{"timestamp":1742412540000,"open":47.038,"high":47.044,"low":47.034,"close":47.037,"volume":500.67999267578125},{"timestamp":1742412600000,"open":47.038,"high":47.048,"low":47.032,"close":47.038,"volume":620.4299926757812},{"timestamp":1742412660000,"open":47.044,"high":47.06,"low":47.04,"close":47.056,"volume":702.239990234375},{"timestamp":1742412720000,"open":47.058,"high":47.064,"low":47.036,"close":47.037,"volume":473.1700134277344},{"timestamp":1742412780000,"open":47.038,"high":47.038,"low":47.007,"close":47.009,"volume":488.07000732421875},{"timestamp":1742412840000,"open":47.008,"high":47.015,"low":47.001,"close":47.012,"volume":553.1599731445312},{"timestamp":1742412900000,"open":47.012,"high":47.015,"low":47.006,"close":47.007,"volume":518.8699951171875},{"timestamp":1742412960000,"open":47.007,"high":47.019,"low":47.007,"close":47.01,"volume":500.70001220703125},{"timestamp":1742413020000,"open":47.007,"high":47.009,"low":46.996,"close":46.999,"volume":511.7799987792969},{"timestamp":1742413080000,"open":46.998,"high":47,"low":46.995,"close":46.996,"volume":324.489990234375},{"timestamp":1742413140000,"open":46.997,"high":47.009,"low":46.997,"close":47.003,"volume":647.8300170898438},{"timestamp":1742413200000,"open":47.003,"high":47.016,"low":47.001,"close":47.007,"volume":545.8099975585938},{"timestamp":1742413260000,"open":47.005,"high":47.012,"low":47.002,"close":47.005,"volume":535.489990234375},{"timestamp":1742413320000,"open":47.008,"high":47.011,"low":47.001,"close":47.003,"volume":1394.5799560546875},{"timestamp":1742413380000,"open":47.003,"high":47.011,"low":47,"close":47.01,"volume":954.9500122070312},{"timestamp":1742413440000,"open":47.009,"high":47.024,"low":47.006,"close":47.007,"volume":990.010009765625},{"timestamp":1742413500000,"open":47.007,"high":47.015,"low":46.992,"close":46.998,"volume":655.8800048828125},{"timestamp":1742413560000,"open":46.998,"high":47.023,"low":46.997,"close":47.016,"volume":406.1499938964844},{"timestamp":1742413620000,"open":47.017,"high":47.038,"low":47.014,"close":47.03,"volume":350.1099853515625},{"timestamp":1742413680000,"open":47.03,"high":47.037,"low":47.026,"close":47.028,"volume":688.6699829101562},{"timestamp":1742413740000,"open":47.029,"high":47.034,"low":47.011,"close":47.013,"volume":710.3099975585938},{"timestamp":1742413800000,"open":47.01,"high":47.019,"low":46.999,"close":47.004,"volume":515.8699951171875},{"timestamp":1742413860000,"open":47,"high":47.014,"low":47,"close":47.004,"volume":1066.9599609375},{"timestamp":1742413920000,"open":47.005,"high":47.012,"low":46.996,"close":47.009,"volume":1589.5400390625},{"timestamp":1742413980000,"open":47.006,"high":47.013,"low":47.001,"close":47.01,"volume":1080.9100341796875},{"timestamp":1742414040000,"open":47.012,"high":47.022,"low":47.006,"close":47.007,"volume":933.8499755859375},{"timestamp":1742414100000,"open":47.009,"high":47.016,"low":46.995,"close":46.997,"volume":1040.969970703125},{"timestamp":1742414160000,"open":46.997,"high":47.011,"low":46.997,"close":47,"volume":893.4600219726562},{"timestamp":1742414220000,"open":47.001,"high":47.009,"low":47,"close":47.006,"volume":856.8900146484375},{"timestamp":1742414280000,"open":47.003,"high":47.017,"low":47.002,"close":47.015,"volume":639.8099975585938},{"timestamp":1742414340000,"open":47.019,"high":47.019,"low":47.003,"close":47.007,"volume":614.72998046875},{"timestamp":1742414400000,"open":47.009,"high":47.009,"low":46.999,"close":47.001,"volume":498.1499938964844},{"timestamp":1742414460000,"open":47.002,"high":47.003,"low":46.997,"close":47.003,"volume":505},{"timestamp":1742414520000,"open":47.002,"high":47.011,"low":46.995,"close":47.003,"volume":744.9199829101562},{"timestamp":1742414580000,"open":47.002,"high":47.01,"low":47,"close":47.007,"volume":926.5900268554688},{"timestamp":1742414640000,"open":47.009,"high":47.017,"low":47.005,"close":47.01,"volume":799.75},{"timestamp":1742414700000,"open":47.014,"high":47.019,"low":47.009,"close":47.017,"volume":1041.9599609375},{"timestamp":1742414760000,"open":47.015,"high":47.023,"low":47.01,"close":47.017,"volume":859.1599731445312},{"timestamp":1742414820000,"open":47.018,"high":47.023,"low":47.013,"close":47.016,"volume":457},{"timestamp":1742414880000,"open":47.018,"high":47.029,"low":47.014,"close":47.025,"volume":205.52999877929688},{"timestamp":1742414940000,"open":47.023,"high":47.03,"low":47.021,"close":47.024,"volume":351.8999938964844},{"timestamp":1742415000000,"open":47.022,"high":47.022,"low":47.012,"close":47.014,"volume":251.3800048828125},{"timestamp":1742415060000,"open":47.015,"high":47.056,"low":47.002,"close":47.002,"volume":351.92999267578125},{"timestamp":1742415120000,"open":47.002,"high":47.017,"low":46.999,"close":47.004,"volume":187.3699951171875},{"timestamp":1742415180000,"open":47.001,"high":47.012,"low":46.996,"close":47.007,"volume":484.510009765625},{"timestamp":1742415240000,"open":47.01,"high":47.011,"low":46.993,"close":46.996,"volume":447.8800048828125},{"timestamp":1742415300000,"open":46.996,"high":47.01,"low":46.994,"close":47,"volume":329.0899963378906},{"timestamp":1742415360000,"open":47.002,"high":47.013,"low":46.988,"close":46.988,"volume":347.3599853515625},{"timestamp":1742415420000,"open":46.989,"high":47.002,"low":46.986,"close":46.987,"volume":393.0299987792969},{"timestamp":1742415480000,"open":46.988,"high":46.993,"low":46.982,"close":46.99,"volume":465.07000732421875},{"timestamp":1742415540000,"open":46.992,"high":47.011,"low":46.99,"close":47,"volume":994.1900024414062},{"timestamp":1742415600000,"open":47.008,"high":47.011,"low":46.992,"close":46.999,"volume":1683.469970703125},{"timestamp":1742415660000,"open":46.998,"high":47.011,"low":46.997,"close":47.001,"volume":1067.4100341796875},{"timestamp":1742415720000,"open":47.006,"high":47.012,"low":46.995,"close":46.999,"volume":475.32000732421875},{"timestamp":1742415780000,"open":47,"high":47.008,"low":46.998,"close":47,"volume":555.4299926757812},{"timestamp":1742415840000,"open":46.999,"high":47.009,"low":46.997,"close":46.997,"volume":630.6900024414062},{"timestamp":1742415900000,"open":46.996,"high":47,"low":46.992,"close":46.995,"volume":406.8800048828125},{"timestamp":1742415960000,"open":46.995,"high":47.001,"low":46.99,"close":46.996,"volume":1275.43994140625},{"timestamp":1742416020000,"open":46.995,"high":47.004,"low":46.995,"close":46.998,"volume":1168.1300048828125},{"timestamp":1742416080000,"open":46.998,"high":47.008,"low":46.997,"close":47.003,"volume":1479.8599853515625},{"timestamp":1742416140000,"open":47.006,"high":47.014,"low":47,"close":47.009,"volume":1222.6300048828125},{"timestamp":1742416200000,"open":47.011,"high":47.016,"low":47.005,"close":47.006,"volume":1577.27001953125},{"timestamp":1742416260000,"open":47.011,"high":47.019,"low":47.005,"close":47.013,"volume":2333.2900390625},{"timestamp":1742416320000,"open":47.016,"high":47.018,"low":47.007,"close":47.014,"volume":1866.280029296875},{"timestamp":1742416380000,"open":47.013,"high":47.016,"low":47.002,"close":47.004,"volume":1069.75},{"timestamp":1742416440000,"open":47.005,"high":47.014,"low":47.002,"close":47.003,"volume":921.239990234375},{"timestamp":1742416500000,"open":47.008,"high":47.013,"low":46.988,"close":46.993,"volume":1476.760009765625},{"timestamp":1742416560000,"open":46.992,"high":47.001,"low":46.991,"close":46.996,"volume":1170.300048828125},{"timestamp":1742416620000,"open":46.997,"high":47,"low":46.991,"close":46.992,"volume":1538.3699951171875},{"timestamp":1742416680000,"open":46.996,"high":47,"low":46.989,"close":46.993,"volume":1586.81005859375},{"timestamp":1742416740000,"open":46.993,"high":46.998,"low":46.989,"close":46.991,"volume":372.67999267578125},{"timestamp":1742416800000,"open":46.991,"high":46.993,"low":46.987,"close":46.989,"volume":995.7899780273438},{"timestamp":1742416860000,"open":46.988,"high":46.994,"low":46.981,"close":46.985,"volume":658.219970703125},{"timestamp":1742416920000,"open":46.987,"high":46.998,"low":46.985,"close":46.996,"volume":899.3900146484375},{"timestamp":1742416980000,"open":46.996,"high":46.999,"low":46.99,"close":46.996,"volume":534.9400024414062},{"timestamp":1742417040000,"open":46.997,"high":46.998,"low":46.995,"close":46.995,"volume":315.4599914550781},{"timestamp":1742417100000,"open":46.993,"high":46.998,"low":46.993,"close":46.995,"volume":206.8800048828125},{"timestamp":1742417160000,"open":46.995,"high":46.995,"low":46.987,"close":46.988,"volume":226.30999755859375},{"timestamp":1742417220000,"open":46.987,"high":46.989,"low":46.986,"close":46.987,"volume":130.30999755859375},{"timestamp":1742417280000,"open":46.988,"high":46.988,"low":46.983,"close":46.985,"volume":99.44999694824219},{"timestamp":1742417340000,"open":46.985,"high":46.995,"low":46.985,"close":46.99,"volume":289.20001220703125},{"timestamp":1742417400000,"open":46.985,"high":46.998,"low":46.985,"close":46.991,"volume":278.7900085449219},{"timestamp":1742417460000,"open":46.989,"high":46.993,"low":46.988,"close":46.991,"volume":178.27000427246094},{"timestamp":1742417520000,"open":46.991,"high":46.994,"low":46.988,"close":46.988,"volume":173.72000122070312},{"timestamp":1742417580000,"open":46.99,"high":46.997,"low":46.989,"close":46.993,"volume":1317.0799560546875},{"timestamp":1742417640000,"open":46.993,"high":46.998,"low":46.99,"close":46.997,"volume":347.3800048828125},{"timestamp":1742417700000,"open":46.997,"high":47,"low":46.992,"close":46.999,"volume":287.9100036621094},{"timestamp":1742417760000,"open":47.001,"high":47.007,"low":46.998,"close":47.006,"volume":278.7699890136719},{"timestamp":1742417820000,"open":47.005,"high":47.008,"low":46.998,"close":47.008,"volume":329.04998779296875},{"timestamp":1742417880000,"open":47.007,"high":47.007,"low":46.981,"close":46.985,"volume":155.42999267578125},{"timestamp":1742417940000,"open":46.985,"high":46.987,"low":46.979,"close":46.979,"volume":14.859999656677246}]