[{"timestamp":1742371500000,"open":48.829,"high":48.849,"low":48.709,"close":48.739,"volume":0.13021999597549438},{"timestamp":1742371560000,"open":48.759,"high":48.759,"low":48.589,"close":48.599,"volume":0.21447999775409698},{"timestamp":1742371620000,"open":48.589,"high":48.919,"low":48.509,"close":48.919,"volume":0.23746000230312347},{"timestamp":1742371680000,"open":48.889,"high":48.959,"low":48.869,"close":48.869,"volume":0.24895000457763672},{"timestamp":1742371740000,"open":48.869,"high":48.899,"low":48.779,"close":48.809,"volume":0.2719300091266632},{"timestamp":1742371800000,"open":48.819,"high":48.879,"low":48.759,"close":48.759,"volume":0.27959001064300537},{"timestamp":1742371860000,"open":48.769,"high":48.809,"low":48.489,"close":48.529,"volume":0.3140600025653839},{"timestamp":1742371920000,"open":48.519,"high":48.699,"low":48.489,"close":48.589,"volume":0.32315999269485474},{"timestamp":1742371980000,"open":48.589,"high":48.589,"low":48.399,"close":48.449,"volume":0.32938000559806824},{"timestamp":1742372040000,"open":48.459,"high":48.469,"low":48.299,"close":48.449,"volume":0.31933000683784485},{"timestamp":1742372100000,"open":48.449,"high":48.489,"low":48.309,"close":48.449,"volume":0.3408699929714203},{"timestamp":1742372160000,"open":48.439,"high":48.519,"low":48.399,"close":48.499,"volume":0.30017998814582825},{"timestamp":1742372220000,"open":48.529,"high":48.539,"low":48.409,"close":48.529,"volume":0.3116700053215027},{"timestamp":1742372280000,"open":48.539,"high":48.599,"low":48.479,"close":48.559,"volume":0.2757599949836731},{"timestamp":1742372340000,"open":48.549,"high":48.769,"low":48.549,"close":48.769,"volume":0.2757599949836731},{"timestamp":1742372400000,"open":48.759,"high":48.879,"low":48.739,"close":48.819,"volume":0.26427000761032104},{"timestamp":1742372460000,"open":48.829,"high":48.909,"low":48.799,"close":48.869,"volume":0.28341999650001526},{"timestamp":1742372520000,"open":48.869,"high":49.119,"low":48.859,"close":49.119,"volume":0.3332099914550781},{"timestamp":1742372580000,"open":49.119,"high":49.329,"low":49.089,"close":49.319,"volume":0.2757599949836731},{"timestamp":1742372640000,"open":49.319,"high":49.449,"low":49.319,"close":49.449,"volume":0.28341999650001526},{"timestamp":1742372700000,"open":49.459,"high":49.529,"low":49.339,"close":49.399,"volume":0.27959001064300537},{"timestamp":1742372760000,"open":49.369,"high":49.419,"low":49.249,"close":49.259,"volume":0.2336300015449524},{"timestamp":1742372820000,"open":49.259,"high":49.259,"low":49.099,"close":49.119,"volume":0.22213999927043915},{"timestamp":1742372880000,"open":49.039,"high":49.079,"low":48.869,"close":48.929,"volume":0.26043999195098877},{"timestamp":1742372940000,"open":48.919,"high":48.939,"low":48.809,"close":48.909,"volume":0.2527799904346466},{"timestamp":1742373000000,"open":48.909,"high":48.959,"low":48.699,"close":48.959,"volume":0.27098000049591064},{"timestamp":1742373060000,"open":48.979,"high":49.039,"low":48.949,"close":49.009,"volume":0.23746000230312347},{"timestamp":1742373120000,"open":49.009,"high":49.019,"low":48.919,"close":49.009,"volume":0.20298999547958374},{"timestamp":1742373180000,"open":49.019,"high":49.059,"low":48.839,"close":48.879,"volume":0.21830999851226807},{"timestamp":1742373240000,"open":48.879,"high":49.019,"low":48.879,"close":49.009,"volume":0.26043999195098877},{"timestamp":1742373300000,"open":49.009,"high":49.059,"low":49.009,"close":49.049,"volume":0.2336300015449524},{"timestamp":1742373360000,"open":49.039,"high":49.059,"low":48.899,"close":48.919,"volume":0.15320000052452087},{"timestamp":1742373420000,"open":48.919,"high":48.979,"low":48.849,"close":48.939,"volume":0.23746000230312347},{"timestamp":1742373480000,"open":48.939,"high":48.969,"low":48.809,"close":48.949,"volume":0.21447999775409698},{"timestamp":1742373540000,"open":48.949,"high":49.239,"low":48.939,"close":49.239,"volume":0.25422000885009766},{"timestamp":1742373600000,"open":49.229,"high":49.239,"low":49.049,"close":49.059,"volume":0.20298999547958374},{"timestamp":1742373660000,"open":49.049,"high":49.179,"low":49.049,"close":49.179,"volume":0.21447999775409698},{"timestamp":1742373720000,"open":49.209,"high":49.409,"low":49.209,"close":49.409,"volume":0.2336300015449524},{"timestamp":1742373780000,"open":49.429,"high":49.439,"low":49.289,"close":49.339,"volume":0.23746000230312347},{"timestamp":1742373840000,"open":49.339,"high":49.449,"low":49.239,"close":49.259,"volume":0.26043999195098877},{"timestamp":1742373900000,"open":49.279,"high":49.329,"low":49.219,"close":49.319,"volume":0.22213999927043915},{"timestamp":1742373960000,"open":49.309,"high":49.399,"low":49.259,"close":49.399,"volume":0.21830999851226807},{"timestamp":1742374020000,"open":49.369,"high":49.389,"low":49.289,"close":49.309,"volume":0.1623000055551529},{"timestamp":1742374080000,"open":49.319,"high":49.579,"low":49.269,"close":49.529,"volume":0.2298000007867813},{"timestamp":1742374140000,"open":49.529,"high":49.529,"low":49.399,"close":49.409,"volume":0.16996000707149506},{"timestamp":1742374200000,"open":49.399,"high":49.459,"low":49.359,"close":49.429,"volume":0.1914999932050705},{"timestamp":1742374260000,"open":49.429,"high":49.519,"low":49.389,"close":49.399,"volume":0.20681999623775482},{"timestamp":1742374320000,"open":49.389,"high":49.509,"low":49.369,"close":49.439,"volume":0.2427300065755844},{"timestamp":1742374380000,"open":49.439,"high":49.519,"low":49.419,"close":49.449,"volume":0.23746000230312347},{"timestamp":1742374440000,"open":49.419,"high":49.479,"low":49.389,"close":49.429,"volume":0.21830999851226807},{"timestamp":1742374500000,"open":49.439,"high":49.439,"low":49.329,"close":49.349,"volume":0.2503899931907654},{"timestamp":1742374560000,"open":49.359,"high":49.369,"low":49.239,"close":49.299,"volume":0.24895000457763672},{"timestamp":1742374620000,"open":49.289,"high":49.429,"low":49.249,"close":49.409,"volume":0.17618000507354736},{"timestamp":1742374680000,"open":49.379,"high":49.379,"low":49.099,"close":49.099,"volume":0.26809999346733093},{"timestamp":1742374740000,"open":49.099,"high":49.229,"low":49.099,"close":49.219,"volume":0.21830999851226807},{"timestamp":1742374800000,"open":49.209,"high":49.209,"low":49.029,"close":49.079,"volume":0.24895000457763672},{"timestamp":1742374860000,"open":49.069,"high":49.199,"low":49.059,"close":49.059,"volume":0.1914999932050705},{"timestamp":1742374920000,"open":49.059,"high":49.159,"low":49.059,"close":49.089,"volume":0.223580002784729},{"timestamp":1742374980000,"open":49.089,"high":49.089,"low":48.869,"close":48.889,"volume":0.25422000885009766},{"timestamp":1742375040000,"open":48.879,"high":48.929,"low":48.799,"close":48.879,"volume":0.28341999650001526},{"timestamp":1742375100000,"open":48.879,"high":48.939,"low":48.799,"close":48.929,"volume":0.22213999927043915},{"timestamp":1742375160000,"open":48.939,"high":49.119,"low":48.939,"close":48.999,"volume":0.21447999775409698},{"timestamp":1742375220000,"open":48.999,"high":49.019,"low":48.929,"close":48.959,"volume":0.1914999932050705},{"timestamp":1742375280000,"open":48.959,"high":48.959,"low":48.849,"close":48.889,"volume":0.19915999472141266},{"timestamp":1742375340000,"open":48.949,"high":49.069,"low":48.919,"close":49.059,"volume":0.22213999927043915},{"timestamp":1742375400000,"open":49.069,"high":49.079,"low":48.999,"close":49.009,"volume":0.20298999547958374},{"timestamp":1742375460000,"open":49.019,"high":49.089,"low":49.009,"close":49.029,"volume":0.22597000002861023},{"timestamp":1742375520000,"open":49.019,"high":49.019,"low":48.859,"close":48.869,"volume":0.2527799904346466},{"timestamp":1742375580000,"open":48.869,"high":48.919,"low":48.839,"close":48.899,"volume":0.22213999927043915},{"timestamp":1742375640000,"open":48.909,"high":48.939,"low":48.849,"close":48.859,"volume":0.20681999623775482},{"timestamp":1742375700000,"open":48.849,"high":48.859,"low":48.799,"close":48.809,"volume":0.23746000230312347},{"timestamp":1742375760000,"open":48.819,"high":48.959,"low":48.809,"close":48.949,"volume":0.22213999927043915},{"timestamp":1742375820000,"open":48.939,"high":49.009,"low":48.939,"close":48.959,"volume":0.18001000583171844},{"timestamp":1742375880000,"open":48.959,"high":48.959,"low":48.839,"close":48.869,"volume":0.2566100060939789},{"timestamp":1742375940000,"open":48.879,"high":49.009,"low":48.879,"close":48.959,"volume":0.27959001064300537},{"timestamp":1742376000000,"open":48.969,"high":48.969,"low":48.909,"close":48.939,"volume":0.1914999932050705},{"timestamp":1742376060000,"open":48.949,"high":48.959,"low":48.909,"close":48.929,"volume":0.21447999775409698},{"timestamp":1742376120000,"open":48.909,"high":49.029,"low":48.909,"close":48.999,"volume":0.1685200035572052},{"timestamp":1742376180000,"open":48.989,"high":49.099,"low":48.989,"close":49.099,"volume":0.21830999851226807},{"timestamp":1742376240000,"open":49.089,"high":49.219,"low":49.089,"close":49.199,"volume":0.17618000507354736},{"timestamp":1742376300000,"open":49.209,"high":49.209,"low":49.169,"close":49.169,"volume":0.16086000204086304},{"timestamp":1742376360000,"open":49.169,"high":49.169,"low":49.129,"close":49.129,"volume":0.14315000176429749},{"timestamp":1742376420000,"open":49.139,"high":49.169,"low":49.129,"close":49.129,"volume":0.15320000052452087},{"timestamp":1742376480000,"open":49.129,"high":49.129,"low":49.009,"close":49.009,"volume":0.13787999749183655},{"timestamp":1742376540000,"open":49.009,"high":49.069,"low":49.009,"close":49.049,"volume":0.1876700073480606},{"timestamp":1742376600000,"open":49.039,"high":49.049,"low":48.899,"close":48.959,"volume":0.19915999472141266},{"timestamp":1742376660000,"open":48.969,"high":48.989,"low":48.949,"close":48.979,"volume":0.15320000052452087},{"timestamp":1742376720000,"open":48.989,"high":49.029,"low":48.959,"close":48.999,"volume":0.19532999396324158},{"timestamp":1742376780000,"open":49.009,"high":49.019,"low":48.879,"close":48.959,"volume":0.2657099962234497},{"timestamp":1742376840000,"open":48.929,"high":48.989,"low":48.919,"close":48.969,"volume":0.2336300015449524},{"timestamp":1742376900000,"open":48.969,"high":48.979,"low":48.899,"close":48.959,"volume":0.16469000279903412},{"timestamp":1742376960000,"open":48.969,"high":48.969,"low":48.929,"close":48.949,"volume":0.1914999932050705},{"timestamp":1742377020000,"open":48.949,"high":49.029,"low":48.949,"close":48.959,"volume":0.1263899952173233},{"timestamp":1742377080000,"open":48.979,"high":48.999,"low":48.899,"close":48.939,"volume":0.21447999775409698},{"timestamp":1742377140000,"open":48.939,"high":48.969,"low":48.889,"close":48.969,"volume":0.24895000457763672},{"timestamp":1742377200000,"open":48.969,"high":48.979,"low":48.889,"close":48.919,"volume":0.1876700073480606},{"timestamp":1742377260000,"open":48.929,"high":48.939,"low":48.879,"close":48.919,"volume":0.1914999932050705},{"timestamp":1742377320000,"open":48.919,"high":48.949,"low":48.859,"close":48.929,"volume":0.19532999396324158},{"timestamp":1742377380000,"open":48.939,"high":48.939,"low":48.889,"close":48.919,"volume":0.13404999673366547},{"timestamp":1742377440000,"open":48.919,"high":48.939,"low":48.809,"close":48.829,"volume":0.1914999932050705},{"timestamp":1742377500000,"open":48.829,"high":48.829,"low":48.569,"close":48.619,"volume":0.2336300015449524},{"timestamp":1742377560000,"open":48.619,"high":48.669,"low":48.499,"close":48.509,"volume":0.24129000306129456},{"timestamp":1742377620000,"open":48.499,"high":48.499,"low":48.379,"close":48.439,"volume":0.2298000007867813},{"timestamp":1742377680000,"open":48.419,"high":48.479,"low":48.379,"close":48.479,"volume":0.24895000457763672},{"timestamp":1742377740000,"open":48.469,"high":48.559,"low":48.459,"close":48.529,"volume":0.21447999775409698},{"timestamp":1742377800000,"open":48.529,"high":48.559,"low":48.499,"close":48.499,"volume":0.17618000507354736},{"timestamp":1742377860000,"open":48.509,"high":48.589,"low":48.499,"close":48.589,"volume":0.13404999673366547},{"timestamp":1742377920000,"open":48.579,"high":48.589,"low":48.499,"close":48.559,"volume":0.16469000279903412},{"timestamp":1742377980000,"open":48.569,"high":48.589,"low":48.529,"close":48.559,"volume":0.1914999932050705},{"timestamp":1742378040000,"open":48.569,"high":48.579,"low":48.539,"close":48.569,"volume":0.18384000658988953},{"timestamp":1742378100000,"open":48.579,"high":48.689,"low":48.579,"close":48.669,"volume":0.27336999773979187},{"timestamp":1742378160000,"open":48.669,"high":48.739,"low":48.599,"close":48.739,"volume":0.24895000457763672},{"timestamp":1742378220000,"open":48.739,"high":48.749,"low":48.639,"close":48.639,"volume":0.13787999749183655},{"timestamp":1742378280000,"open":48.639,"high":48.689,"low":48.639,"close":48.659,"volume":0.13787999749183655},{"timestamp":1742378340000,"open":48.649,"high":48.669,"low":48.639,"close":48.659,"volume":0.12256000190973282},{"timestamp":1742378400000,"open":48.659,"high":48.709,"low":48.619,"close":48.629,"volume":0.1522500067949295},{"timestamp":1742378460000,"open":48.629,"high":48.659,"low":48.589,"close":48.659,"volume":0.13021999597549438},{"timestamp":1742378520000,"open":48.679,"high":48.689,"low":48.559,"close":48.619,"volume":0.24129000306129456},{"timestamp":1742378580000,"open":48.629,"high":48.639,"low":48.549,"close":48.589,"volume":0.1914999932050705},{"timestamp":1742378640000,"open":48.599,"high":48.619,"low":48.509,"close":48.529,"volume":0.20681999623775482},{"timestamp":1742378700000,"open":48.519,"high":48.589,"low":48.509,"close":48.579,"volume":0.16469000279903412},{"timestamp":1742378760000,"open":48.579,"high":48.669,"low":48.579,"close":48.649,"volume":0.22213999927043915},{"timestamp":1742378820000,"open":48.649,"high":48.679,"low":48.639,"close":48.639,"volume":0.18384000658988953},{"timestamp":1742378880000,"open":48.649,"high":48.649,"low":48.609,"close":48.619,"volume":0.22597000002861023},{"timestamp":1742378940000,"open":48.629,"high":48.679,"low":48.569,"close":48.679,"volume":0.2618800103664398},{"timestamp":1742379000000,"open":48.689,"high":48.719,"low":48.609,"close":48.639,"volume":0.17618000507354736},{"timestamp":1742379060000,"open":48.629,"high":48.709,"low":48.629,"close":48.689,"volume":0.19915999472141266},{"timestamp":1742379120000,"open":48.679,"high":48.689,"low":48.579,"close":48.619,"volume":0.1914999932050705},{"timestamp":1742379180000,"open":48.629,"high":48.629,"low":48.589,"close":48.629,"volume":0.14315000176429749},{"timestamp":1742379240000,"open":48.629,"high":48.669,"low":48.629,"close":48.639,"volume":0.11873000115156174},{"timestamp":1742379300000,"open":48.629,"high":48.649,"low":48.559,"close":48.579,"volume":0.1455399990081787},{"timestamp":1742379360000,"open":48.589,"high":48.599,"low":48.449,"close":48.449,"volume":0.1493699997663498},{"timestamp":1742379420000,"open":48.429,"high":48.489,"low":48.339,"close":48.409,"volume":0.2987399995326996},{"timestamp":1742379480000,"open":48.409,"high":48.449,"low":48.369,"close":48.379,"volume":0.24512000381946564},{"timestamp":1742379540000,"open":48.379,"high":48.419,"low":48.269,"close":48.339,"volume":0.3178899884223938},{"timestamp":1742379600000,"open":48.329,"high":48.409,"low":47.999,"close":48.019,"volume":0.3178899884223938},{"timestamp":1742379660000,"open":48.019,"high":48.159,"low":47.879,"close":48.159,"volume":0.3370400071144104},{"timestamp":1742379720000,"open":48.159,"high":48.229,"low":48.109,"close":48.199,"volume":0.28725001215934753},{"timestamp":1742379780000,"open":48.199,"high":48.219,"low":47.959,"close":47.989,"volume":0.27959001064300537},{"timestamp":1742379840000,"open":47.999,"high":48.069,"low":47.989,"close":48.019,"volume":0.26043999195098877},{"timestamp":1742379900000,"open":47.959,"high":48.009,"low":47.759,"close":47.979,"volume":0.3025699853897095},{"timestamp":1742379960000,"open":47.979,"high":47.979,"low":47.739,"close":47.899,"volume":0.31022998690605164},{"timestamp":1742380020000,"open":47.919,"high":47.989,"low":47.899,"close":47.959,"volume":0.18001000583171844},{"timestamp":1742380080000,"open":47.959,"high":48.069,"low":47.829,"close":48.069,"volume":0.24129000306129456},{"timestamp":1742380140000,"open":48.069,"high":48.239,"low":47.979,"close":48.109,"volume":0.29635000228881836},{"timestamp":1742380200000,"open":48.099,"high":48.199,"low":47.979,"close":48.169,"volume":0.26809999346733093},{"timestamp":1742380260000,"open":48.209,"high":48.409,"low":48.209,"close":48.379,"volume":0.2566100060939789},{"timestamp":1742380320000,"open":48.379,"high":48.409,"low":48.229,"close":48.399,"volume":0.2757599949836731},{"timestamp":1742380380000,"open":48.409,"high":48.479,"low":48.289,"close":48.329,"volume":0.21353000402450562},{"timestamp":1742380440000,"open":48.329,"high":48.439,"low":48.259,"close":48.419,"volume":0.2106499969959259},{"timestamp":1742380500000,"open":48.419,"high":48.499,"low":48.279,"close":48.309,"volume":0.2527799904346466},{"timestamp":1742380560000,"open":48.309,"high":48.359,"low":48.149,"close":48.209,"volume":0.28725001215934753},{"timestamp":1742380620000,"open":48.189,"high":48.249,"low":47.929,"close":47.939,"volume":0.25422000885009766},{"timestamp":1742380680000,"open":47.929,"high":47.939,"low":47.689,"close":47.839,"volume":0.2886900007724762},{"timestamp":1742380740000,"open":47.839,"high":47.899,"low":47.819,"close":47.889,"volume":0.2910799980163574},{"timestamp":1742380800000,"open":47.899,"high":47.979,"low":47.849,"close":47.969,"volume":0.23507000505924225},{"timestamp":1742380860000,"open":47.969,"high":47.979,"low":47.829,"close":47.939,"volume":0.20681999623775482},{"timestamp":1742380920000,"open":47.939,"high":47.959,"low":47.719,"close":47.819,"volume":0.21447999775409698},{"timestamp":1742380980000,"open":47.819,"high":47.869,"low":47.789,"close":47.869,"volume":0.21447999775409698},{"timestamp":1742381040000,"open":47.869,"high":47.909,"low":47.769,"close":47.869,"volume":0.269540011882782},{"timestamp":1742381100000,"open":47.879,"high":47.919,"low":47.719,"close":47.869,"volume":0.2987399995326996},{"timestamp":1742381160000,"open":47.859,"high":47.859,"low":47.719,"close":47.829,"volume":0.2298000007867813},{"timestamp":1742381220000,"open":47.829,"high":47.959,"low":47.829,"close":47.929,"volume":0.24129000306129456},{"timestamp":1742381280000,"open":47.929,"high":47.949,"low":47.729,"close":47.739,"volume":0.25422000885009766},{"timestamp":1742381340000,"open":47.699,"high":47.829,"low":47.699,"close":47.819,"volume":0.2336300015449524},{"timestamp":1742381400000,"open":47.839,"high":47.859,"low":47.709,"close":47.779,"volume":0.223580002784729},{"timestamp":1742381460000,"open":47.809,"high":47.899,"low":47.779,"close":47.829,"volume":0.23124000430107117},{"timestamp":1742381520000,"open":47.829,"high":47.839,"low":47.739,"close":47.759,"volume":0.21975000202655792},{"timestamp":1742381580000,"open":47.769,"high":47.829,"low":47.759,"close":47.799,"volume":0.21447999775409698},{"timestamp":1742381640000,"open":47.799,"high":47.819,"low":47.749,"close":47.799,"volume":0.20681999623775482},{"timestamp":1742381700000,"open":47.809,"high":47.809,"low":47.609,"close":47.609,"volume":0.21447999775409698},{"timestamp":1742381760000,"open":47.629,"high":47.649,"low":47.419,"close":47.489,"volume":0.2618800103664398},{"timestamp":1742381820000,"open":47.499,"high":47.519,"low":47.449,"close":47.479,"volume":0.19532999396324158},{"timestamp":1742381880000,"open":47.479,"high":47.579,"low":47.479,"close":47.529,"volume":0.15703000128269196},{"timestamp":1742381940000,"open":47.509,"high":47.739,"low":47.499,"close":47.719,"volume":0.2987399995326996},{"timestamp":1742382000000,"open":47.729,"high":47.759,"low":47.659,"close":47.669,"volume":0.19293999671936035},{"timestamp":1742382060000,"open":47.649,"high":47.649,"low":47.489,"close":47.599,"volume":0.2594900131225586},{"timestamp":1742382120000,"open":47.599,"high":47.709,"low":47.589,"close":47.699,"volume":0.18001000583171844},{"timestamp":1742382180000,"open":47.699,"high":47.709,"low":47.539,"close":47.559,"volume":0.2336300015449524},{"timestamp":1742382240000,"open":47.539,"high":47.709,"low":47.539,"close":47.709,"volume":0.23890000581741333},{"timestamp":1742382300000,"open":47.699,"high":47.709,"low":47.639,"close":47.639,"volume":0.24512000381946564},{"timestamp":1742382360000,"open":47.649,"high":47.699,"low":47.529,"close":47.619,"volume":0.24895000457763672},{"timestamp":1742382420000,"open":47.609,"high":47.709,"low":47.609,"close":47.699,"volume":0.1493699997663498},{"timestamp":1742382480000,"open":47.709,"high":47.719,"low":47.629,"close":47.649,"volume":0.17235000431537628},{"timestamp":1742382540000,"open":47.639,"high":47.669,"low":47.539,"close":47.569,"volume":0.2527799904346466},{"timestamp":1742382600000,"open":47.569,"high":47.579,"low":47.429,"close":47.539,"volume":0.26427000761032104},{"timestamp":1742382660000,"open":47.549,"high":47.619,"low":47.539,"close":47.579,"volume":0.2427300065755844},{"timestamp":1742382720000,"open":47.569,"high":47.639,"low":47.569,"close":47.599,"volume":0.23124000430107117},{"timestamp":1742382780000,"open":47.599,"high":47.599,"low":47.509,"close":47.539,"volume":0.19293999671936035},{"timestamp":1742382840000,"open":47.529,"high":47.619,"low":47.529,"close":47.619,"volume":0.24512000381946564},{"timestamp":1742382900000,"open":47.619,"high":47.649,"low":47.589,"close":47.629,"volume":0.19532999396324158},{"timestamp":1742382960000,"open":47.639,"high":47.639,"low":47.529,"close":47.529,"volume":0.24129000306129456},{"timestamp":1742383020000,"open":47.529,"high":47.629,"low":47.509,"close":47.629,"volume":0.1876700073480606},{"timestamp":1742383080000,"open":47.619,"high":47.619,"low":47.449,"close":47.519,"volume":0.19532999396324158},{"timestamp":1742383140000,"open":47.529,"high":47.679,"low":47.519,"close":47.609,"volume":0.18001000583171844},{"timestamp":1742383200000,"open":47.619,"high":47.699,"low":47.619,"close":47.669,"volume":0.1914999932050705},{"timestamp":1742383260000,"open":47.689,"high":47.739,"low":47.629,"close":47.659,"volume":0.1876700073480606},{"timestamp":1742383320000,"open":47.649,"high":47.789,"low":47.639,"close":47.749,"volume":0.21447999775409698},{"timestamp":1742383380000,"open":47.749,"high":47.809,"low":47.689,"close":47.699,"volume":0.18384000658988953},{"timestamp":1742383440000,"open":47.709,"high":47.749,"low":47.649,"close":47.699,"volume":0.14076000452041626},{"timestamp":1742383500000,"open":47.699,"high":47.719,"low":47.609,"close":47.709,"volume":0.22597000002861023},{"timestamp":1742383560000,"open":47.689,"high":47.699,"low":47.659,"close":47.679,"volume":0.17761999368667603},{"timestamp":1742383620000,"open":47.669,"high":47.689,"low":47.629,"close":47.649,"volume":0.15081000328063965},{"timestamp":1742383680000,"open":47.659,"high":47.659,"low":47.599,"close":47.599,"volume":0.13787999749183655},{"timestamp":1742383740000,"open":47.589,"high":47.649,"low":47.569,"close":47.629,"volume":0.18001000583171844},{"timestamp":1742383800000,"open":47.619,"high":47.619,"low":47.559,"close":47.579,"volume":0.1685200035572052},{"timestamp":1742383860000,"open":47.599,"high":47.599,"low":47.439,"close":47.439,"volume":0.19676999747753143},{"timestamp":1742383920000,"open":47.449,"high":47.529,"low":47.439,"close":47.519,"volume":0.1685200035572052},{"timestamp":1742383980000,"open":47.529,"high":47.639,"low":47.529,"close":47.639,"volume":0.09192000329494476},{"timestamp":1742384040000,"open":47.629,"high":47.629,"low":47.569,"close":47.629,"volume":0.20059999823570251},{"timestamp":1742384100000,"open":47.619,"high":47.669,"low":47.619,"close":47.639,"volume":0.19915999472141266},{"timestamp":1742384160000,"open":47.649,"high":47.649,"low":47.599,"close":47.619,"volume":0.17618000507354736},{"timestamp":1742384220000,"open":47.629,"high":47.709,"low":47.609,"close":47.709,"volume":0.24512000381946564},{"timestamp":1742384280000,"open":47.719,"high":47.829,"low":47.719,"close":47.769,"volume":0.15320000052452087},{"timestamp":1742384340000,"open":47.769,"high":47.779,"low":47.739,"close":47.769,"volume":0.11106999963521957},{"timestamp":1742384400000,"open":47.769,"high":47.909,"low":47.759,"close":47.849,"volume":0.23746000230312347},{"timestamp":1742384460000,"open":47.859,"high":47.969,"low":47.829,"close":47.969,"volume":0.20681999623775482},{"timestamp":1742384520000,"open":47.979,"high":47.999,"low":47.899,"close":47.929,"volume":0.2044299989938736},{"timestamp":1742384580000,"open":47.919,"high":47.929,"low":47.799,"close":47.809,"volume":0.18384000658988953},{"timestamp":1742384640000,"open":47.809,"high":47.879,"low":47.799,"close":47.869,"volume":0.17618000507354736},{"timestamp":1742384700000,"open":47.859,"high":47.859,"low":47.779,"close":47.799,"volume":0.18384000658988953},{"timestamp":1742384760000,"open":47.799,"high":47.889,"low":47.789,"close":47.839,"volume":0.10723999887704849},{"timestamp":1742384820000,"open":47.849,"high":47.899,"low":47.789,"close":47.789,"volume":0.11251000314950943},{"timestamp":1742384880000,"open":47.789,"high":47.819,"low":47.769,"close":47.769,"volume":0.1914999932050705},{"timestamp":1742384940000,"open":47.749,"high":47.869,"low":47.749,"close":47.859,"volume":0.20681999623775482},{"timestamp":1742385000000,"open":47.849,"high":47.859,"low":47.769,"close":47.799,"volume":0.1914999932050705},{"timestamp":1742385060000,"open":47.799,"high":47.829,"low":47.749,"close":47.829,"volume":0.1263899952173233},{"timestamp":1742385120000,"open":47.819,"high":47.869,"low":47.819,"close":47.869,"volume":0.11251000314950943},{"timestamp":1742385180000,"open":47.879,"high":47.899,"low":47.859,"close":47.879,"volume":0.20298999547958374},{"timestamp":1742385240000,"open":47.859,"high":47.869,"low":47.759,"close":47.759,"volume":0.16996000707149506},{"timestamp":1742385300000,"open":47.749,"high":47.799,"low":47.729,"close":47.779,"volume":0.15320000052452087},{"timestamp":1742385360000,"open":47.769,"high":47.789,"low":47.719,"close":47.759,"volume":0.22213999927043915},{"timestamp":1742385420000,"open":47.759,"high":47.819,"low":47.739,"close":47.799,"volume":0.1914999932050705},{"timestamp":1742385480000,"open":47.799,"high":47.839,"low":47.769,"close":47.789,"volume":0.16086000204086304},{"timestamp":1742385540000,"open":47.799,"high":47.819,"low":47.779,"close":47.819,"volume":0.11873000115156174},{"timestamp":1742385600000,"open":47.829,"high":47.909,"low":47.829,"close":47.839,"volume":0.13404999673366547},{"timestamp":1742385660000,"open":47.829,"high":47.839,"low":47.749,"close":47.759,"volume":0.13021999597549438},{"timestamp":1742385720000,"open":47.759,"high":47.769,"low":47.649,"close":47.719,"volume":0.1876700073480606},{"timestamp":1742385780000,"open":47.719,"high":47.739,"low":47.649,"close":47.659,"volume":0.1685200035572052},{"timestamp":1742385840000,"open":47.659,"high":47.659,"low":47.629,"close":47.629,"volume":0.11106999963521957},{"timestamp":1742385900000,"open":47.619,"high":47.749,"low":47.619,"close":47.729,"volume":0.09574999660253525},{"timestamp":1742385960000,"open":47.729,"high":47.779,"low":47.729,"close":47.769,"volume":0.13404999673366547},{"timestamp":1742386020000,"open":47.759,"high":47.769,"low":47.719,"close":47.749,"volume":0.13787999749183655},{"timestamp":1742386080000,"open":47.739,"high":47.759,"low":47.689,"close":47.699,"volume":0.1263899952173233},{"timestamp":1742386140000,"open":47.689,"high":47.719,"low":47.609,"close":47.619,"volume":0.1493699997663498},{"timestamp":1742386200000,"open":47.609,"high":47.719,"low":47.609,"close":47.679,"volume":0.21830999851226807},{"timestamp":1742386260000,"open":47.679,"high":47.699,"low":47.659,"close":47.679,"volume":0.1876700073480606},{"timestamp":1742386320000,"open":47.679,"high":47.689,"low":47.609,"close":47.629,"volume":0.09957999736070633},{"timestamp":1742386380000,"open":47.619,"high":47.689,"low":47.619,"close":47.679,"volume":0.11106999963521957},{"timestamp":1742386440000,"open":47.669,"high":47.669,"low":47.639,"close":47.649,"volume":0.09192000329494476},{"timestamp":1742386500000,"open":47.659,"high":47.659,"low":47.549,"close":47.559,"volume":0.15320000052452087},{"timestamp":1742386560000,"open":47.559,"high":47.609,"low":47.529,"close":47.589,"volume":0.13021999597549438},{"timestamp":1742386620000,"open":47.579,"high":47.639,"low":47.549,"close":47.639,"volume":0.11490000039339066},{"timestamp":1742386680000,"open":47.639,"high":47.659,"low":47.609,"close":47.609,"volume":0.14170999825000763},{"timestamp":1742386740000,"open":47.619,"high":47.619,"low":47.599,"close":47.619,"volume":0.14698000252246857},{"timestamp":1742386800000,"open":47.619,"high":47.639,"low":47.619,"close":47.639,"volume":0.11106999963521957},{"timestamp":1742386860000,"open":47.639,"high":47.639,"low":47.609,"close":47.619,"volume":0.07276999950408936},{"timestamp":1742386920000,"open":47.619,"high":47.659,"low":47.619,"close":47.649,"volume":0.0842600017786026},{"timestamp":1742386980000,"open":47.659,"high":47.659,"low":47.629,"close":47.639,"volume":0.0842600017786026},{"timestamp":1742387040000,"open":47.619,"high":47.639,"low":47.549,"close":47.569,"volume":0.21447999775409698},{"timestamp":1742387100000,"open":47.549,"high":47.569,"low":47.539,"close":47.549,"volume":0.09192000329494476},{"timestamp":1742387160000,"open":47.539,"high":47.539,"low":47.499,"close":47.519,"volume":0.12782999873161316},{"timestamp":1742387220000,"open":47.519,"high":47.549,"low":47.489,"close":47.539,"volume":0.12256000190973282},{"timestamp":1742387280000,"open":47.529,"high":47.589,"low":47.529,"close":47.579,"volume":0.09192000329494476},{"timestamp":1742387340000,"open":47.549,"high":47.599,"low":47.549,"close":47.589,"volume":0.14170999825000763},{"timestamp":1742387400000,"open":47.589,"high":47.599,"low":47.559,"close":47.569,"volume":0.09957999736070633},{"timestamp":1742387460000,"open":47.559,"high":47.579,"low":47.469,"close":47.469,"volume":0.10723999887704849},{"timestamp":1742387520000,"open":47.479,"high":47.489,"low":47.329,"close":47.349,"volume":0.1455399990081787},{"timestamp":1742387580000,"open":47.339,"high":47.429,"low":47.339,"close":47.399,"volume":0.10340999811887741},{"timestamp":1742387640000,"open":47.389,"high":47.399,"low":47.329,"close":47.379,"volume":0.11490000039339066},{"timestamp":1742387700000,"open":47.369,"high":47.409,"low":47.339,"close":47.339,"volume":0.15703000128269196},{"timestamp":1742387760000,"open":47.349,"high":47.359,"low":47.289,"close":47.309,"volume":0.24512000381946564},{"timestamp":1742387820000,"open":47.299,"high":47.369,"low":47.299,"close":47.359,"volume":0.2106499969959259},{"timestamp":1742387880000,"open":47.369,"high":47.409,"low":47.369,"close":47.369,"volume":0.20298999547958374},{"timestamp":1742387940000,"open":47.369,"high":47.449,"low":47.369,"close":47.439,"volume":0.15703000128269196},{"timestamp":1742388000000,"open":47.449,"high":47.559,"low":47.449,"close":47.549,"volume":0.16996000707149506},{"timestamp":1742388060000,"open":47.539,"high":47.689,"low":47.529,"close":47.689,"volume":0.1876700073480606},{"timestamp":1742388120000,"open":47.699,"high":47.709,"low":47.639,"close":47.639,"volume":0.10340999811887741},{"timestamp":1742388180000,"open":47.639,"high":47.639,"low":47.559,"close":47.579,"volume":0.14170999825000763},{"timestamp":1742388240000,"open":47.589,"high":47.669,"low":47.559,"close":47.659,"volume":0.09957999736070633},{"timestamp":1742388300000,"open":47.669,"high":47.669,"low":47.599,"close":47.649,"volume":0.09192000329494476},{"timestamp":1742388360000,"open":47.659,"high":47.739,"low":47.639,"close":47.709,"volume":0.11251000314950943},{"timestamp":1742388420000,"open":47.709,"high":47.709,"low":47.649,"close":47.649,"volume":0.0971900001168251},{"timestamp":1742388480000,"open":47.639,"high":47.719,"low":47.639,"close":47.649,"volume":0.17618000507354736},{"timestamp":1742388540000,"open":47.649,"high":47.649,"low":47.579,"close":47.609,"volume":0.10723999887704849},{"timestamp":1742388600000,"open":47.599,"high":47.649,"low":47.589,"close":47.649,"volume":0.13021999597549438},{"timestamp":1742388660000,"open":47.649,"high":47.659,"low":47.619,"close":47.639,"volume":0.12782999873161316},{"timestamp":1742388720000,"open":47.639,"high":47.699,"low":47.639,"close":47.679,"volume":0.11106999963521957},{"timestamp":1742388780000,"open":47.679,"high":47.679,"low":47.649,"close":47.659,"volume":0.1685200035572052},{"timestamp":1742388840000,"open":47.649,"high":47.669,"low":47.649,"close":47.659,"volume":0.13787999749183655},{"timestamp":1742388900000,"open":47.659,"high":47.689,"low":47.599,"close":47.599,"volume":0.11873000115156174},{"timestamp":1742388960000,"open":47.599,"high":47.639,"low":47.559,"close":47.619,"volume":0.14315000176429749},{"timestamp":1742389020000,"open":47.639,"high":47.659,"low":47.609,"close":47.659,"volume":0.11873000115156174},{"timestamp":1742389080000,"open":47.649,"high":47.669,"low":47.589,"close":47.669,"volume":0.13787999749183655},{"timestamp":1742389140000,"open":47.669,"high":47.719,"low":47.669,"close":47.709,"volume":0.14170999825000763},{"timestamp":1742389200000,"open":47.709,"high":47.709,"low":47.639,"close":47.649,"volume":0.14170999825000763},{"timestamp":1742389260000,"open":47.639,"high":47.649,"low":47.589,"close":47.609,"volume":0.11490000039339066},{"timestamp":1742389320000,"open":47.599,"high":47.609,"low":47.519,"close":47.519,"volume":0.13404999673366547},{"timestamp":1742389380000,"open":47.509,"high":47.529,"low":47.489,"close":47.519,"volume":0.14170999825000763},{"timestamp":1742389440000,"open":47.519,"high":47.529,"low":47.499,"close":47.499,"volume":0.1263899952173233},{"timestamp":1742389500000,"open":47.509,"high":47.559,"low":47.499,"close":47.559,"volume":0.2106499969959259},{"timestamp":1742389560000,"open":47.559,"high":47.629,"low":47.559,"close":47.629,"volume":0.12399999797344208},{"timestamp":1742389620000,"open":47.609,"high":47.649,"low":47.609,"close":47.649,"volume":0.06893999874591827},{"timestamp":1742389680000,"open":47.659,"high":47.709,"low":47.659,"close":47.679,"volume":0.1493699997663498},{"timestamp":1742389740000,"open":47.679,"high":47.709,"low":47.659,"close":47.709,"volume":0.049789998680353165},{"timestamp":1742389800000,"open":47.689,"high":47.729,"low":47.679,"close":47.699,"volume":0.15703000128269196},{"timestamp":1742389860000,"open":47.689,"high":47.709,"low":47.679,"close":47.679,"volume":0.13021999597549438},{"timestamp":1742389920000,"open":47.689,"high":47.709,"low":47.679,"close":47.699,"volume":0.10340999811887741},{"timestamp":1742389980000,"open":47.679,"high":47.699,"low":47.659,"close":47.659,"volume":0.13404999673366547},{"timestamp":1742390040000,"open":47.669,"high":47.689,"low":47.659,"close":47.689,"volume":0.06510999798774719},{"timestamp":1742390100000,"open":47.689,"high":47.719,"low":47.679,"close":47.719,"volume":0.1493699997663498},{"timestamp":1742390160000,"open":47.709,"high":47.779,"low":47.689,"close":47.779,"volume":0.18384000658988953},{"timestamp":1742390220000,"open":47.779,"high":47.779,"low":47.679,"close":47.699,"volume":0.2044299989938736},{"timestamp":1742390280000,"open":47.709,"high":47.729,"low":47.659,"close":47.679,"volume":0.13021999597549438},{"timestamp":1742390340000,"open":47.669,"high":47.679,"low":47.669,"close":47.679,"volume":0.09192000329494476},{"timestamp":1742390400000,"open":47.679,"high":47.679,"low":47.389,"close":47.409,"volume":0.1623000055551529},{"timestamp":1742390460000,"open":47.419,"high":47.439,"low":47.389,"close":47.389,"volume":0.15464000403881073},{"timestamp":1742390520000,"open":47.399,"high":47.439,"low":47.359,"close":47.439,"volume":0.16469000279903412},{"timestamp":1742390580000,"open":47.459,"high":47.509,"low":47.449,"close":47.469,"volume":0.13021999597549438},{"timestamp":1742390640000,"open":47.459,"high":47.499,"low":47.459,"close":47.459,"volume":0.11251000314950943},{"timestamp":1742390700000,"open":47.459,"high":47.459,"low":47.369,"close":47.439,"volume":0.10102000087499619},{"timestamp":1742390760000,"open":47.449,"high":47.449,"low":47.409,"close":47.419,"volume":0.1876700073480606},{"timestamp":1742390820000,"open":47.419,"high":47.449,"low":47.409,"close":47.449,"volume":0.10340999811887741},{"timestamp":1742390880000,"open":47.459,"high":47.519,"low":47.459,"close":47.499,"volume":0.12256000190973282},{"timestamp":1742390940000,"open":47.489,"high":47.509,"low":47.469,"close":47.469,"volume":0.09957999736070633},{"timestamp":1742391000000,"open":47.479,"high":47.509,"low":47.449,"close":47.469,"volume":0.2106499969959259},{"timestamp":1742391060000,"open":47.489,"high":47.489,"low":47.469,"close":47.469,"volume":0.11873000115156174},{"timestamp":1742391120000,"open":47.469,"high":47.469,"low":47.429,"close":47.439,"volume":0.09574999660253525},{"timestamp":1742391180000,"open":47.439,"high":47.529,"low":47.439,"close":47.439,"volume":0.11873000115156174},{"timestamp":1742391240000,"open":47.439,"high":47.439,"low":47.359,"close":47.389,"volume":0.14170999825000763},{"timestamp":1742391300000,"open":47.389,"high":47.419,"low":47.359,"close":47.409,"volume":0.16469000279903412},{"timestamp":1742391360000,"open":47.399,"high":47.419,"low":47.359,"close":47.419,"volume":0.09957999736070633},{"timestamp":1742391420000,"open":47.419,"high":47.419,"low":47.359,"close":47.359,"volume":0.13404999673366547},{"timestamp":1742391480000,"open":47.359,"high":47.369,"low":47.349,"close":47.369,"volume":0.08809000253677368},{"timestamp":1742391540000,"open":47.369,"high":47.369,"low":47.329,"close":47.329,"volume":0.10723999887704849},{"timestamp":1742391600000,"open":47.339,"high":47.389,"low":47.329,"close":47.369,"volume":0.18384000658988953},{"timestamp":1742391660000,"open":47.359,"high":47.399,"low":47.319,"close":47.379,"volume":0.12256000190973282},{"timestamp":1742391720000,"open":47.389,"high":47.389,"low":47.349,"close":47.349,"volume":0.13787999749183655},{"timestamp":1742391780000,"open":47.339,"high":47.359,"low":47.319,"close":47.329,"volume":0.1493699997663498},{"timestamp":1742391840000,"open":47.329,"high":47.329,"low":47.019,"close":47.049,"volume":0.23890000581741333},{"timestamp":1742391900000,"open":47.049,"high":47.049,"low":46.969,"close":46.989,"volume":0.2106499969959259},{"timestamp":1742391960000,"open":46.989,"high":47.009,"low":46.959,"close":46.979,"volume":0.22597000002861023},{"timestamp":1742392020000,"open":46.979,"high":47.089,"low":46.979,"close":47.069,"volume":0.17235000431537628},{"timestamp":1742392080000,"open":47.049,"high":47.049,"low":46.889,"close":47.009,"volume":0.24512000381946564},{"timestamp":1742392140000,"open":47.019,"high":47.099,"low":47.009,"close":47.099,"volume":0.11873000115156174},{"timestamp":1742392200000,"open":47.089,"high":47.159,"low":47.039,"close":47.039,"volume":0.17618000507354736},{"timestamp":1742392260000,"open":47.039,"high":47.099,"low":47.019,"close":47.079,"volume":0.16469000279903412},{"timestamp":1742392320000,"open":47.079,"high":47.099,"low":47.039,"close":47.039,"volume":0.14170999825000763},{"timestamp":1742392380000,"open":47.059,"high":47.089,"low":46.979,"close":47.019,"volume":0.1852799952030182},{"timestamp":1742392440000,"open":47.019,"high":47.189,"low":47.009,"close":47.189,"volume":0.19915999472141266},{"timestamp":1742392500000,"open":47.189,"high":47.199,"low":47.139,"close":47.179,"volume":0.24129000306129456},{"timestamp":1742392560000,"open":47.179,"high":47.249,"low":47.169,"close":47.249,"volume":0.1876700073480606},{"timestamp":1742392620000,"open":47.249,"high":47.319,"low":47.219,"close":47.279,"volume":0.20298999547958374},{"timestamp":1742392680000,"open":47.279,"high":47.279,"low":47.169,"close":47.189,"volume":0.1876700073480606},{"timestamp":1742392740000,"open":47.189,"high":47.199,"low":47.119,"close":47.129,"volume":0.17235000431537628},{"timestamp":1742392800000,"open":47.139,"high":47.139,"low":47.049,"close":47.079,"volume":0.2106499969959259},{"timestamp":1742392860000,"open":47.079,"high":47.079,"low":47.009,"close":47.039,"volume":0.18001000583171844},{"timestamp":1742392920000,"open":47.039,"high":47.069,"low":47.009,"close":47.069,"volume":0.16086000204086304},{"timestamp":1742392980000,"open":47.099,"high":47.139,"low":47.059,"close":47.139,"volume":0.19532999396324158},{"timestamp":1742393040000,"open":47.129,"high":47.199,"low":47.119,"close":47.159,"volume":0.22741000354290009},{"timestamp":1742393100000,"open":47.139,"high":47.179,"low":47.119,"close":47.169,"volume":0.22213999927043915},{"timestamp":1742393160000,"open":47.179,"high":47.209,"low":47.169,"close":47.199,"volume":0.14170999825000763},{"timestamp":1742393220000,"open":47.209,"high":47.219,"low":47.129,"close":47.129,"volume":0.17235000431537628},{"timestamp":1742393280000,"open":47.129,"high":47.129,"low":47.039,"close":47.129,"volume":0.22213999927043915},{"timestamp":1742393340000,"open":47.129,"high":47.129,"low":47.089,"close":47.119,"volume":0.15320000052452087},{"timestamp":1742393400000,"open":47.119,"high":47.199,"low":47.119,"close":47.199,"volume":0.19915999472141266},{"timestamp":1742393460000,"open":47.189,"high":47.199,"low":47.159,"close":47.189,"volume":0.17235000431537628},{"timestamp":1742393520000,"open":47.169,"high":47.189,"low":47.159,"close":47.179,"volume":0.13549000024795532},{"timestamp":1742393580000,"open":47.189,"high":47.199,"low":47.109,"close":47.109,"volume":0.14459000527858734},{"timestamp":1742393640000,"open":47.129,"high":47.129,"low":47.039,"close":47.109,"volume":0.1876700073480606},{"timestamp":1742393700000,"open":47.099,"high":47.109,"low":47.039,"close":47.079,"volume":0.11251000314950943},{"timestamp":1742393760000,"open":47.079,"high":47.099,"low":47.069,"close":47.089,"volume":0.0842600017786026},{"timestamp":1742393820000,"open":47.089,"high":47.089,"low":47.049,"close":47.069,"volume":0.16469000279903412},{"timestamp":1742393880000,"open":47.069,"high":47.099,"low":47.039,"close":47.039,"volume":0.1493699997663498},{"timestamp":1742393940000,"open":47.029,"high":47.059,"low":47.019,"close":47.019,"volume":0.13021999597549438},{"timestamp":1742394000000,"open":47.019,"high":47.039,"low":46.989,"close":46.989,"volume":0.1455399990081787},{"timestamp":1742394060000,"open":46.999,"high":47.049,"low":46.999,"close":47.019,"volume":0.09957999736070633},{"timestamp":1742394120000,"open":46.999,"high":47.009,"low":46.989,"close":46.989,"volume":0.11490000039339066},{"timestamp":1742394180000,"open":46.989,"high":47.029,"low":46.989,"close":46.999,"volume":0.15320000052452087},{"timestamp":1742394240000,"open":47.009,"high":47.079,"low":46.999,"close":47.059,"volume":0.14170999825000763},{"timestamp":1742394300000,"open":47.069,"high":47.119,"low":47.049,"close":47.109,"volume":0.1685200035572052},{"timestamp":1742394360000,"open":47.109,"high":47.149,"low":47.069,"close":47.109,"volume":0.16996000707149506},{"timestamp":1742394420000,"open":47.109,"high":47.199,"low":47.099,"close":47.159,"volume":0.21209000051021576},{"timestamp":1742394480000,"open":47.159,"high":47.179,"low":47.149,"close":47.159,"volume":0.16086000204086304},{"timestamp":1742394540000,"open":47.169,"high":47.259,"low":47.159,"close":47.229,"volume":0.17618000507354736},{"timestamp":1742394600000,"open":47.239,"high":47.269,"low":47.179,"close":47.229,"volume":0.17235000431537628},{"timestamp":1742394660000,"open":47.229,"high":47.289,"low":47.229,"close":47.259,"volume":0.23746000230312347},{"timestamp":1742394720000,"open":47.249,"high":47.259,"low":47.209,"close":47.209,"volume":0.15464000403881073},{"timestamp":1742394780000,"open":47.209,"high":47.209,"low":47.099,"close":47.189,"volume":0.21830999851226807},{"timestamp":1742394840000,"open":47.189,"high":47.269,"low":47.189,"close":47.239,"volume":0.1943800002336502},{"timestamp":1742394900000,"open":47.249,"high":47.259,"low":47.199,"close":47.199,"volume":0.15320000052452087},{"timestamp":1742394960000,"open":47.199,"high":47.259,"low":47.199,"close":47.249,"volume":0.20681999623775482},{"timestamp":1742395020000,"open":47.249,"high":47.289,"low":47.249,"close":47.289,"volume":0.11873000115156174},{"timestamp":1742395080000,"open":47.289,"high":47.329,"low":47.289,"close":47.319,"volume":0.17618000507354736},{"timestamp":1742395140000,"open":47.309,"high":47.319,"low":47.189,"close":47.229,"volume":0.16086000204086304},{"timestamp":1742395200000,"open":47.219,"high":47.289,"low":47.219,"close":47.289,"volume":0.20681999623775482},{"timestamp":1742395260000,"open":47.289,"high":47.309,"low":47.259,"close":47.269,"volume":0.19532999396324158},{"timestamp":1742395320000,"open":47.279,"high":47.299,"low":47.269,"close":47.299,"volume":0.1493699997663498},{"timestamp":1742395380000,"open":47.289,"high":47.299,"low":47.199,"close":47.229,"volume":0.12256000190973282},{"timestamp":1742395440000,"open":47.229,"high":47.229,"low":47.199,"close":47.199,"volume":0.0971900001168251},{"timestamp":1742395500000,"open":47.179,"high":47.189,"low":47.159,"close":47.169,"volume":0.1493699997663498},{"timestamp":1742395560000,"open":47.169,"high":47.209,"low":47.159,"close":47.209,"volume":0.15703000128269196},{"timestamp":1742395620000,"open":47.239,"high":47.269,"low":47.239,"close":47.259,"volume":0.17235000431537628},{"timestamp":1742395680000,"open":47.249,"high":47.269,"low":47.199,"close":47.209,"volume":0.1263899952173233},{"timestamp":1742395740000,"open":47.209,"high":47.279,"low":47.199,"close":47.269,"volume":0.1584700047969818},{"timestamp":1742395800000,"open":47.269,"high":47.269,"low":47.199,"close":47.199,"volume":0.10723999887704849},{"timestamp":1742395860000,"open":47.209,"high":47.219,"low":47.189,"close":47.209,"volume":0.18384000658988953},{"timestamp":1742395920000,"open":47.209,"high":47.219,"low":47.199,"close":47.209,"volume":0.1263899952173233},{"timestamp":1742395980000,"open":47.209,"high":47.209,"low":47.169,"close":47.189,"volume":0.1263899952173233},{"timestamp":1742396040000,"open":47.199,"high":47.279,"low":47.199,"close":47.279,"volume":0.15320000052452087},{"timestamp":1742396100000,"open":47.279,"high":47.319,"low":47.239,"close":47.309,"volume":0.11106999963521957},{"timestamp":1742396160000,"open":47.299,"high":47.319,"low":47.269,"close":47.319,"volume":0.10485000163316727},{"timestamp":1742396220000,"open":47.329,"high":47.429,"low":47.309,"close":47.389,"volume":0.1455399990081787},{"timestamp":1742396280000,"open":47.399,"high":47.399,"low":47.309,"close":47.309,"volume":0.1263899952173233},{"timestamp":1742396340000,"open":47.279,"high":47.329,"low":47.259,"close":47.309,"volume":0.19915999472141266},{"timestamp":1742396400000,"open":47.309,"high":47.309,"low":47.219,"close":47.299,"volume":0.17761999368667603},{"timestamp":1742396460000,"open":47.299,"high":47.329,"low":47.299,"close":47.319,"volume":0.13787999749183655},{"timestamp":1742396520000,"open":47.319,"high":47.349,"low":47.319,"close":47.339,"volume":0.22597000002861023},{"timestamp":1742396580000,"open":47.349,"high":47.359,"low":47.319,"close":47.329,"volume":0.1493699997663498},{"timestamp":1742396640000,"open":47.329,"high":47.329,"low":47.269,"close":47.279,"volume":0.09957999736070633},{"timestamp":1742396700000,"open":47.289,"high":47.329,"low":47.279,"close":47.329,"volume":0.16469000279903412},{"timestamp":1742396760000,"open":47.329,"high":47.339,"low":47.309,"close":47.319,"volume":0.17235000431537628},{"timestamp":1742396820000,"open":47.319,"high":47.359,"low":47.309,"close":47.339,"volume":0.10340999811887741},{"timestamp":1742396880000,"open":47.339,"high":47.349,"low":47.319,"close":47.329,"volume":0.13404999673366547},{"timestamp":1742396940000,"open":47.339,"high":47.399,"low":47.329,"close":47.329,"volume":0.17618000507354736},{"timestamp":1742397000000,"open":47.329,"high":47.439,"low":47.329,"close":47.439,"volume":0.18384000658988953},{"timestamp":1742397060000,"open":47.439,"high":47.489,"low":47.419,"close":47.479,"volume":0.24512000381946564},{"timestamp":1742397120000,"open":47.479,"high":47.479,"low":47.419,"close":47.459,"volume":0.24129000306129456},{"timestamp":1742397180000,"open":47.459,"high":47.519,"low":47.459,"close":47.519,"volume":0.13787999749183655},{"timestamp":1742397240000,"open":47.529,"high":47.559,"low":47.489,"close":47.559,"volume":0.13021999597549438},{"timestamp":1742397300000,"open":47.549,"high":47.549,"low":47.499,"close":47.499,"volume":0.15320000052452087},{"timestamp":1742397360000,"open":47.499,"high":47.499,"low":47.399,"close":47.419,"volume":0.16086000204086304},{"timestamp":1742397420000,"open":47.429,"high":47.449,"low":47.389,"close":47.439,"volume":0.12782999873161316},{"timestamp":1742397480000,"open":47.439,"high":47.439,"low":47.399,"close":47.419,"volume":0.1263899952173233},{"timestamp":1742397540000,"open":47.419,"high":47.419,"low":47.369,"close":47.399,"volume":0.11106999963521957},{"timestamp":1742397600000,"open":47.379,"high":47.399,"low":47.359,"close":47.359,"volume":0.0842600017786026},{"timestamp":1742397660000,"open":47.359,"high":47.429,"low":47.329,"close":47.429,"volume":0.1493699997663498},{"timestamp":1742397720000,"open":47.429,"high":47.429,"low":47.389,"close":47.389,"volume":0.09192000329494476},{"timestamp":1742397780000,"open":47.389,"high":47.419,"low":47.389,"close":47.419,"volume":0.09192000329494476},{"timestamp":1742397840000,"open":47.409,"high":47.429,"low":47.389,"close":47.429,"volume":0.1455399990081787},{"timestamp":1742397900000,"open":47.419,"high":47.489,"low":47.419,"close":47.459,"volume":0.07660000026226044},{"timestamp":1742397960000,"open":47.469,"high":47.619,"low":47.459,"close":47.619,"volume":0.12256000190973282},{"timestamp":1742398020000,"open":47.619,"high":47.709,"low":47.619,"close":47.639,"volume":0.1752299964427948},{"timestamp":1742398080000,"open":47.639,"high":47.639,"low":47.489,"close":47.509,"volume":0.13021999597549438},{"timestamp":1742398140000,"open":47.509,"high":47.549,"low":47.509,"close":47.549,"volume":0.06510999798774719},{"timestamp":1742398200000,"open":47.529,"high":47.599,"low":47.529,"close":47.579,"volume":0.13787999749183655},{"timestamp":1742398260000,"open":47.579,"high":47.579,"low":47.559,"close":47.559,"volume":0.05745000019669533},{"timestamp":1742398320000,"open":47.569,"high":47.569,"low":47.539,"close":47.539,"volume":0.05745000019669533},{"timestamp":1742398380000,"open":47.539,"high":47.559,"low":47.529,"close":47.559,"volume":0.20298999547958374},{"timestamp":1742398440000,"open":47.559,"high":47.559,"low":47.489,"close":47.499,"volume":0.06510999798774719},{"timestamp":1742398500000,"open":47.509,"high":47.579,"low":47.509,"close":47.559,"volume":0.11873000115156174},{"timestamp":1742398560000,"open":47.549,"high":47.569,"low":47.509,"close":47.509,"volume":0.09957999736070633},{"timestamp":1742398620000,"open":47.509,"high":47.519,"low":47.469,"close":47.499,"volume":0.1263899952173233},{"timestamp":1742398680000,"open":47.489,"high":47.499,"low":47.399,"close":47.469,"volume":0.17235000431537628},{"timestamp":1742398740000,"open":47.469,"high":47.479,"low":47.439,"close":47.459,"volume":0.10723999887704849},{"timestamp":1742398800000,"open":47.449,"high":47.459,"low":47.399,"close":47.449,"volume":0.11873000115156174},{"timestamp":1742398860000,"open":47.449,"high":47.509,"low":47.449,"close":47.509,"volume":0.08809000253677368},{"timestamp":1742398920000,"open":47.519,"high":47.609,"low":47.519,"close":47.589,"volume":0.13021999597549438},{"timestamp":1742398980000,"open":47.599,"high":47.619,"low":47.589,"close":47.589,"volume":0.07276999950408936},{"timestamp":1742399040000,"open":47.579,"high":47.589,"low":47.549,"close":47.549,"volume":0.053619999438524246},{"timestamp":1742399100000,"open":47.559,"high":47.589,"low":47.549,"close":47.569,"volume":0.13021999597549438},{"timestamp":1742399160000,"open":47.569,"high":47.569,"low":47.499,"close":47.549,"volume":0.17618000507354736},{"timestamp":1742399220000,"open":47.549,"high":47.629,"low":47.549,"close":47.629,"volume":0.12256000190973282},{"timestamp":1742399280000,"open":47.639,"high":47.639,"low":47.599,"close":47.599,"volume":0.09957999736070633},{"timestamp":1742399340000,"open":47.599,"high":47.629,"low":47.599,"close":47.619,"volume":0.10102000087499619},{"timestamp":1742399400000,"open":47.629,"high":47.659,"low":47.629,"close":47.659,"volume":0.06510999798774719},{"timestamp":1742399460000,"open":47.649,"high":47.649,"low":47.619,"close":47.639,"volume":0.10340999811887741},{"timestamp":1742399520000,"open":47.629,"high":47.739,"low":47.629,"close":47.739,"volume":0.06128000095486641},{"timestamp":1742399580000,"open":47.729,"high":47.739,"low":47.699,"close":47.699,"volume":0.11873000115156174},{"timestamp":1742399640000,"open":47.709,"high":47.719,"low":47.619,"close":47.619,"volume":0.09192000329494476},{"timestamp":1742399700000,"open":47.629,"high":47.629,"low":47.599,"close":47.619,"volume":0.026809999719262123},{"timestamp":1742399760000,"open":47.609,"high":47.679,"low":47.609,"close":47.669,"volume":0.1263899952173233},{"timestamp":1742399820000,"open":47.659,"high":47.669,"low":47.629,"close":47.639,"volume":0.06510999798774719},{"timestamp":1742399880000,"open":47.629,"high":47.669,"low":47.629,"close":47.659,"volume":0.06272000074386597},{"timestamp":1742399940000,"open":47.659,"high":47.689,"low":47.659,"close":47.689,"volume":0.06128000095486641},{"timestamp":1742400000000,"open":47.679,"high":47.729,"low":47.679,"close":47.729,"volume":0.1455399990081787},{"timestamp":1742400060000,"open":47.719,"high":47.729,"low":47.679,"close":47.689,"volume":0.11490000039339066},{"timestamp":1742400120000,"open":47.689,"high":47.739,"low":47.689,"close":47.699,"volume":0.09957999736070633},{"timestamp":1742400180000,"open":47.699,"high":47.719,"low":47.669,"close":47.709,"volume":0.09192000329494476},{"timestamp":1742400240000,"open":47.699,"high":47.699,"low":47.679,"close":47.689,"volume":0.1263899952173233},{"timestamp":1742400300000,"open":47.689,"high":47.719,"low":47.669,"close":47.719,"volume":0.13021999597549438},{"timestamp":1742400360000,"open":47.709,"high":47.719,"low":47.699,"close":47.709,"volume":0.049789998680353165},{"timestamp":1742400420000,"open":47.689,"high":47.729,"low":47.649,"close":47.659,"volume":0.14170999825000763},{"timestamp":1742400480000,"open":47.669,"high":47.739,"low":47.639,"close":47.739,"volume":0.17235000431537628},{"timestamp":1742400540000,"open":47.739,"high":47.739,"low":47.699,"close":47.709,"volume":0.12256000190973282},{"timestamp":1742400600000,"open":47.699,"high":47.739,"low":47.699,"close":47.729,"volume":0.10340999811887741},{"timestamp":1742400660000,"open":47.739,"high":47.749,"low":47.699,"close":47.699,"volume":0.1876700073480606},{"timestamp":1742400720000,"open":47.709,"high":47.709,"low":47.659,"close":47.699,"volume":0.07276999950408936},{"timestamp":1742400780000,"open":47.699,"high":47.719,"low":47.699,"close":47.709,"volume":0.1455399990081787},{"timestamp":1742400840000,"open":47.709,"high":47.719,"low":47.619,"close":47.639,"volume":0.16613000631332397},{"timestamp":1742400900000,"open":47.629,"high":47.659,"low":47.619,"close":47.629,"volume":0.13787999749183655},{"timestamp":1742400960000,"open":47.639,"high":47.659,"low":47.629,"close":47.639,"volume":0.053619999438524246},{"timestamp":1742401020000,"open":47.629,"high":47.669,"low":47.629,"close":47.669,"volume":0.11873000115156174},{"timestamp":1742401080000,"open":47.659,"high":47.689,"low":47.659,"close":47.689,"volume":0.09192000329494476},{"timestamp":1742401140000,"open":47.699,"high":47.719,"low":47.679,"close":47.709,"volume":0.09574999660253525},{"timestamp":1742401200000,"open":47.699,"high":47.719,"low":47.679,"close":47.719,"volume":0.13165999948978424},{"timestamp":1742401260000,"open":47.719,"high":47.749,"low":47.719,"close":47.749,"volume":0.0421300008893013},{"timestamp":1742401320000,"open":47.739,"high":47.769,"low":47.739,"close":47.759,"volume":0.06128000095486641},{"timestamp":1742401380000,"open":47.769,"high":47.869,"low":47.769,"close":47.859,"volume":0.09574999660253525},{"timestamp":1742401440000,"open":47.859,"high":47.859,"low":47.829,"close":47.839,"volume":0.12256000190973282},{"timestamp":1742401500000,"open":47.849,"high":47.859,"low":47.819,"close":47.829,"volume":0.15464000403881073},{"timestamp":1742401560000,"open":47.839,"high":47.939,"low":47.829,"close":47.899,"volume":0.20298999547958374},{"timestamp":1742401620000,"open":47.909,"high":47.909,"low":47.859,"close":47.879,"volume":0.16086000204086304},{"timestamp":1742401680000,"open":47.879,"high":47.979,"low":47.879,"close":47.949,"volume":0.14170999825000763},{"timestamp":1742401740000,"open":47.939,"high":48.089,"low":47.939,"close":48.079,"volume":0.18384000658988953}]