[{"timestamp":1742391000000,"open":48.435,"high":48.625,"low":48.435,"close":48.445,"volume":0.06270000338554382},{"timestamp":1742391120000,"open":48.625,"high":48.625,"low":48.445,"close":48.445,"volume":0.03959999978542328},{"timestamp":1742391180000,"open":48.625,"high":48.625,"low":48.445,"close":48.445,"volume":0.014100000262260437},{"timestamp":1742391240000,"open":48.445,"high":48.855,"low":48.445,"close":48.665,"volume":0.18569999933242798},{"timestamp":1742391300000,"open":48.665,"high":48.805,"low":48.665,"close":48.665,"volume":0.09239999949932098},{"timestamp":1742391660000,"open":48.605,"high":48.705,"low":48.605,"close":48.705,"volume":0.04050000011920929},{"timestamp":1742391780000,"open":48.685,"high":48.685,"low":48.595,"close":48.595,"volume":0.07919999957084656},{"timestamp":1742391840000,"open":48.595,"high":48.595,"low":48.595,"close":48.595,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":48.535,"high":48.535,"low":48.535,"close":48.535,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":48.575,"high":48.575,"low":48.575,"close":48.575,"volume":0.014100000262260437},{"timestamp":1742392020000,"open":48.775,"high":48.775,"low":48.585,"close":48.705,"volume":0.15929999947547913},{"timestamp":1742392080000,"open":48.805,"high":48.805,"low":48.705,"close":48.775,"volume":0.05460000038146973},{"timestamp":1742392140000,"open":48.775,"high":48.775,"low":48.775,"close":48.775,"volume":0.11879999935626984},{"timestamp":1742392200000,"open":48.775,"high":48.775,"low":48.755,"close":48.755,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":48.725,"high":48.745,"low":48.715,"close":48.715,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":48.795,"high":48.795,"low":48.795,"close":48.795,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":48.835,"high":48.865,"low":48.835,"close":48.865,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":48.875,"high":48.885,"low":48.875,"close":48.885,"volume":0.06689999997615814},{"timestamp":1742392500000,"open":48.885,"high":48.885,"low":48.825,"close":48.825,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":48.825,"high":48.825,"low":48.825,"close":48.825,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":48.825,"high":48.885,"low":48.825,"close":48.885,"volume":0.07919999957084656},{"timestamp":1742392680000,"open":48.825,"high":48.825,"low":48.825,"close":48.825,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":48.875,"high":48.885,"low":48.875,"close":48.885,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":48.885,"high":48.885,"low":48.885,"close":48.885,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":48.915,"high":48.915,"low":48.865,"close":48.865,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":48.865,"high":48.915,"low":48.865,"close":48.915,"volume":0.053700000047683716},{"timestamp":1742393040000,"open":48.925,"high":48.925,"low":48.925,"close":48.925,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":48.935,"high":48.935,"low":48.935,"close":48.935,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":48.935,"high":48.965,"low":48.925,"close":48.965,"volume":0.06599999964237213},{"timestamp":1742393280000,"open":48.965,"high":48.965,"low":48.965,"close":48.965,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":48.975,"high":49.005,"low":48.965,"close":49.005,"volume":0.08009999990463257},{"timestamp":1742393400000,"open":49.005,"high":49.025,"low":49.005,"close":49.005,"volume":0.09239999949932098},{"timestamp":1742393460000,"open":48.975,"high":48.975,"low":48.905,"close":48.905,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":48.955,"high":48.965,"low":48.955,"close":48.955,"volume":0.027300000190734863},{"timestamp":1742393580000,"open":48.955,"high":48.955,"low":48.915,"close":48.915,"volume":0.022199999541044235},{"timestamp":1742393760000,"open":48.925,"high":48.935,"low":48.925,"close":48.925,"volume":0.04050000011920929},{"timestamp":1742393820000,"open":48.925,"high":48.955,"low":48.925,"close":48.955,"volume":0.07919999957084656},{"timestamp":1742393940000,"open":48.975,"high":49.045,"low":48.965,"close":49.035,"volume":0.14790000021457672},{"timestamp":1742394000000,"open":49.035,"high":49.035,"low":49.035,"close":49.035,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":49.015,"high":49.025,"low":49.015,"close":49.025,"volume":0.1451999992132187},{"timestamp":1742394120000,"open":49.025,"high":49.025,"low":48.975,"close":48.975,"volume":0.1103999987244606},{"timestamp":1742394180000,"open":48.995,"high":48.995,"low":48.995,"close":48.995,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":48.975,"high":48.975,"low":48.945,"close":48.945,"volume":0.0575999990105629},{"timestamp":1742394300000,"open":48.945,"high":48.945,"low":48.945,"close":48.945,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":48.965,"high":48.985,"low":48.945,"close":48.955,"volume":0.16019999980926514},{"timestamp":1742394420000,"open":48.965,"high":48.965,"low":48.965,"close":48.965,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":48.955,"high":48.955,"low":48.845,"close":48.845,"volume":0.13259999454021454},{"timestamp":1742394540000,"open":48.925,"high":48.925,"low":48.925,"close":48.925,"volume":0.0008999999845400453},{"timestamp":1742394600000,"open":48.915,"high":48.915,"low":48.915,"close":48.915,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":48.955,"high":48.985,"low":48.935,"close":48.945,"volume":0.10559999942779541},{"timestamp":1742394720000,"open":48.975,"high":49.005,"low":48.945,"close":48.995,"volume":0.06780000030994415},{"timestamp":1742394780000,"open":49.015,"high":49.035,"low":48.995,"close":49.035,"volume":0.13199999928474426},{"timestamp":1742394840000,"open":49.015,"high":49.025,"low":49.015,"close":49.025,"volume":0.027300000190734863},{"timestamp":1742394900000,"open":49.025,"high":49.025,"low":49.015,"close":49.015,"volume":0.03539999946951866},{"timestamp":1742395020000,"open":49.025,"high":49.035,"low":49.025,"close":49.035,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":49.045,"high":49.045,"low":49.025,"close":49.025,"volume":0.03539999946951866},{"timestamp":1742395140000,"open":48.995,"high":48.995,"low":48.975,"close":48.975,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":48.975,"high":48.975,"low":48.975,"close":48.975,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":48.975,"high":48.995,"low":48.975,"close":48.975,"volume":0.061799999326467514},{"timestamp":1742395320000,"open":48.975,"high":48.995,"low":48.975,"close":48.995,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":48.995,"high":48.995,"low":48.995,"close":48.995,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":48.975,"high":48.975,"low":48.975,"close":48.975,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":48.975,"high":48.975,"low":48.955,"close":48.955,"volume":0.2070000022649765},{"timestamp":1742395560000,"open":48.955,"high":48.955,"low":48.885,"close":48.885,"volume":0.07500000298023224},{"timestamp":1742395620000,"open":48.885,"high":48.945,"low":48.885,"close":48.945,"volume":0.06599999964237213},{"timestamp":1742395680000,"open":48.955,"high":48.975,"low":48.955,"close":48.975,"volume":0.08009999990463257},{"timestamp":1742395740000,"open":48.975,"high":49.015,"low":48.975,"close":48.975,"volume":0.22619999945163727},{"timestamp":1742395860000,"open":49.005,"high":49.015,"low":48.985,"close":48.995,"volume":0.13199999928474426},{"timestamp":1742395920000,"open":48.985,"high":48.985,"low":48.845,"close":48.845,"volume":0.20280000567436218},{"timestamp":1742395980000,"open":48.925,"high":48.925,"low":48.835,"close":48.885,"volume":0.06689999997615814},{"timestamp":1742396040000,"open":48.885,"high":48.885,"low":48.885,"close":48.885,"volume":0.11879999935626984},{"timestamp":1742396100000,"open":48.855,"high":48.855,"low":48.815,"close":48.815,"volume":0.14100000262260437},{"timestamp":1742396160000,"open":48.815,"high":48.815,"low":48.815,"close":48.815,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":48.825,"high":48.845,"low":48.825,"close":48.835,"volume":0.0414000004529953},{"timestamp":1742396280000,"open":48.845,"high":48.865,"low":48.835,"close":48.845,"volume":0.08190000057220459},{"timestamp":1742396340000,"open":48.855,"high":48.855,"low":48.855,"close":48.855,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":48.845,"high":48.855,"low":48.845,"close":48.855,"volume":0.014100000262260437},{"timestamp":1742396460000,"open":48.825,"high":48.865,"low":48.825,"close":48.865,"volume":0.04050000011920929},{"timestamp":1742396520000,"open":48.875,"high":48.895,"low":48.875,"close":48.895,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":48.885,"high":48.885,"low":48.885,"close":48.885,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":48.875,"high":48.875,"low":48.835,"close":48.835,"volume":0.022199999541044235},{"timestamp":1742396760000,"open":48.855,"high":48.905,"low":48.855,"close":48.905,"volume":0.06870000064373016},{"timestamp":1742396820000,"open":48.895,"high":48.915,"low":48.895,"close":48.915,"volume":0.027300000190734863},{"timestamp":1742396880000,"open":48.915,"high":48.915,"low":48.895,"close":48.895,"volume":0.04859999939799309},{"timestamp":1742396940000,"open":48.905,"high":48.925,"low":48.895,"close":48.925,"volume":0.0414000004529953},{"timestamp":1742397120000,"open":48.915,"high":48.915,"low":48.905,"close":48.905,"volume":0.022199999541044235},{"timestamp":1742397180000,"open":48.915,"high":48.935,"low":48.915,"close":48.935,"volume":0.028200000524520874},{"timestamp":1742397300000,"open":48.935,"high":48.935,"low":48.895,"close":48.905,"volume":0.07500000298023224},{"timestamp":1742397360000,"open":48.895,"high":48.895,"low":48.855,"close":48.855,"volume":0.061799999326467514},{"timestamp":1742397420000,"open":48.855,"high":48.855,"low":48.815,"close":48.815,"volume":0.04859999939799309},{"timestamp":1742397480000,"open":48.825,"high":48.825,"low":48.825,"close":48.825,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":48.825,"high":48.855,"low":48.815,"close":48.855,"volume":0.14190000295639038},{"timestamp":1742397660000,"open":48.875,"high":48.895,"low":48.865,"close":48.895,"volume":0.05460000038146973},{"timestamp":1742397720000,"open":48.905,"high":48.905,"low":48.895,"close":48.905,"volume":0.027300000190734863},{"timestamp":1742397780000,"open":48.905,"high":48.925,"low":48.905,"close":48.915,"volume":0.10320000350475311},{"timestamp":1742397840000,"open":48.895,"high":48.895,"low":48.885,"close":48.885,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":48.885,"high":48.895,"low":48.875,"close":48.885,"volume":0.07919999957084656},{"timestamp":1742397960000,"open":48.895,"high":48.925,"low":48.895,"close":48.915,"volume":0.11640000343322754},{"timestamp":1742398020000,"open":48.895,"high":48.895,"low":48.895,"close":48.895,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":48.895,"high":48.895,"low":48.875,"close":48.875,"volume":0.07079999893903732},{"timestamp":1742398140000,"open":48.875,"high":48.885,"low":48.875,"close":48.885,"volume":0.014100000262260437},{"timestamp":1742398200000,"open":48.885,"high":48.885,"low":48.855,"close":48.875,"volume":0.1428000032901764},{"timestamp":1742398260000,"open":48.875,"high":48.875,"low":48.855,"close":48.865,"volume":0.061799999326467514},{"timestamp":1742398320000,"open":48.895,"high":48.945,"low":48.895,"close":48.945,"volume":0.09510000050067902},{"timestamp":1742398380000,"open":48.945,"high":48.955,"low":48.935,"close":48.955,"volume":0.06689999997615814},{"timestamp":1742398440000,"open":48.955,"high":48.955,"low":48.955,"close":48.955,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":48.945,"high":48.945,"low":48.925,"close":48.925,"volume":0.08820000290870667},{"timestamp":1742398560000,"open":48.925,"high":48.925,"low":48.915,"close":48.915,"volume":0.09239999949932098},{"timestamp":1742398620000,"open":48.925,"high":48.925,"low":48.925,"close":48.925,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":48.935,"high":48.955,"low":48.935,"close":48.955,"volume":0.053700000047683716},{"timestamp":1742398740000,"open":48.955,"high":48.955,"low":48.935,"close":48.935,"volume":0.03539999946951866},{"timestamp":1742398800000,"open":48.935,"high":48.935,"low":48.925,"close":48.925,"volume":0.04859999939799309},{"timestamp":1742398860000,"open":48.935,"high":48.935,"low":48.935,"close":48.935,"volume":0.13199999928474426},{"timestamp":1742398920000,"open":48.945,"high":48.955,"low":48.945,"close":48.945,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":48.905,"high":48.925,"low":48.895,"close":48.925,"volume":0.06270000338554382},{"timestamp":1742399100000,"open":48.935,"high":48.935,"low":48.925,"close":48.925,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":48.935,"high":48.975,"low":48.935,"close":48.975,"volume":0.07590000331401825},{"timestamp":1742399280000,"open":48.975,"high":48.985,"low":48.975,"close":48.985,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":48.975,"high":49.005,"low":48.975,"close":48.995,"volume":0.06599999964237213},{"timestamp":1742399400000,"open":49.005,"high":49.025,"low":49.005,"close":49.025,"volume":0.01590000092983246},{"timestamp":1742399460000,"open":49.025,"high":49.035,"low":49.025,"close":49.035,"volume":0.07919999957084656},{"timestamp":1742399520000,"open":49.035,"high":49.055,"low":49.035,"close":49.055,"volume":0.06599999964237213},{"timestamp":1742399580000,"open":49.065,"high":49.065,"low":49.065,"close":49.065,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":49.075,"high":49.075,"low":49.035,"close":49.035,"volume":0.07079999893903732},{"timestamp":1742399760000,"open":49.035,"high":49.035,"low":49.015,"close":49.025,"volume":0.03539999946951866},{"timestamp":1742399820000,"open":49.045,"high":49.045,"low":49.025,"close":49.025,"volume":0.11129999905824661},{"timestamp":1742399940000,"open":49.025,"high":49.025,"low":49.025,"close":49.025,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":49.035,"high":49.045,"low":49.035,"close":49.035,"volume":0.052799999713897705},{"timestamp":1742400060000,"open":49.035,"high":49.035,"low":49.025,"close":49.025,"volume":0.022199999541044235},{"timestamp":1742400120000,"open":49.035,"high":49.035,"low":49.035,"close":49.035,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":49.045,"high":49.045,"low":49.025,"close":49.025,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":49.035,"high":49.035,"low":49.035,"close":49.035,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":49.035,"high":49.035,"low":49.005,"close":49.005,"volume":0.08820000290870667},{"timestamp":1742400360000,"open":49.005,"high":49.005,"low":49.005,"close":49.005,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":49.005,"high":49.005,"low":48.995,"close":49.005,"volume":0.09239999949932098},{"timestamp":1742400480000,"open":48.995,"high":48.995,"low":48.995,"close":48.995,"volume":0.06599999964237213},{"timestamp":1742400540000,"open":48.985,"high":48.985,"low":48.965,"close":48.965,"volume":0.07919999957084656},{"timestamp":1742400720000,"open":48.965,"high":48.965,"low":48.945,"close":48.955,"volume":0.1103999987244606},{"timestamp":1742400780000,"open":48.955,"high":48.955,"low":48.955,"close":48.955,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":48.955,"high":48.975,"low":48.955,"close":48.975,"volume":0.10740000009536743},{"timestamp":1742401140000,"open":48.985,"high":48.985,"low":48.985,"close":48.985,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":48.985,"high":48.985,"low":48.985,"close":48.985,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":48.985,"high":48.995,"low":48.985,"close":48.995,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":48.995,"high":49.015,"low":48.995,"close":49.005,"volume":0.09239999949932098},{"timestamp":1742401380000,"open":48.995,"high":48.995,"low":48.995,"close":48.995,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":48.995,"high":48.995,"low":48.985,"close":48.985,"volume":0.04859999939799309},{"timestamp":1742401560000,"open":48.985,"high":49.025,"low":48.985,"close":49.025,"volume":0.04050000011920929},{"timestamp":1742401620000,"open":49.025,"high":49.035,"low":49.025,"close":49.035,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":49.045,"high":49.045,"low":49.035,"close":49.045,"volume":0.027300000190734863},{"timestamp":1742401860000,"open":49.045,"high":49.045,"low":49.015,"close":49.015,"volume":0.10140000283718109},{"timestamp":1742401980000,"open":49.025,"high":49.025,"low":49.005,"close":49.005,"volume":0.03539999946951866},{"timestamp":1742402100000,"open":49.015,"high":49.015,"low":49.015,"close":49.015,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":49.015,"high":49.015,"low":49.015,"close":49.015,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":49.015,"high":49.025,"low":49.005,"close":49.025,"volume":0.09239999949932098},{"timestamp":1742402280000,"open":49.025,"high":49.075,"low":49.015,"close":49.075,"volume":0.094200000166893},{"timestamp":1742402340000,"open":49.075,"high":49.075,"low":49.075,"close":49.075,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":49.015,"high":49.035,"low":49.015,"close":49.025,"volume":0.11969999969005585},{"timestamp":1742402460000,"open":49.035,"high":49.035,"low":49.025,"close":49.035,"volume":0.07919999957084656},{"timestamp":1742402520000,"open":49.045,"high":49.055,"low":49.045,"close":49.055,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":49.015,"high":49.025,"low":49.015,"close":49.025,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":49.035,"high":49.035,"low":49.025,"close":49.025,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":49.025,"high":49.025,"low":49.025,"close":49.025,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":49.035,"high":49.035,"low":49.015,"close":49.035,"volume":0.05849999934434891},{"timestamp":1742402880000,"open":49.025,"high":49.025,"low":49.025,"close":49.025,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":49.045,"high":49.055,"low":49.045,"close":49.055,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":49.035,"high":49.045,"low":49.035,"close":49.045,"volume":0.07500000298023224},{"timestamp":1742403120000,"open":49.055,"high":49.065,"low":49.055,"close":49.065,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":49.055,"high":49.055,"low":49.055,"close":49.055,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":49.065,"high":49.075,"low":49.065,"close":49.075,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":49.075,"high":49.075,"low":49.065,"close":49.065,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":49.065,"high":49.065,"low":49.045,"close":49.045,"volume":0.03539999946951866},{"timestamp":1742403420000,"open":49.045,"high":49.045,"low":49.015,"close":49.015,"volume":0.10620000213384628},{"timestamp":1742403480000,"open":49.005,"high":49.005,"low":49.005,"close":49.005,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":48.995,"high":48.995,"low":48.985,"close":48.985,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":48.975,"high":48.985,"low":48.945,"close":48.945,"volume":0.053700000047683716},{"timestamp":1742403660000,"open":48.945,"high":48.945,"low":48.945,"close":48.945,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":48.905,"high":48.915,"low":48.905,"close":48.915,"volume":0.04050000011920929},{"timestamp":1742403780000,"open":48.915,"high":48.915,"low":48.915,"close":48.915,"volume":0.09239999949932098},{"timestamp":1742403840000,"open":48.915,"high":48.915,"low":48.875,"close":48.915,"volume":0.07919999957084656},{"timestamp":1742403900000,"open":48.925,"high":48.925,"low":48.865,"close":48.865,"volume":0.1542000025510788},{"timestamp":1742403960000,"open":48.885,"high":48.895,"low":48.855,"close":48.875,"volume":0.1428000032901764},{"timestamp":1742404080000,"open":48.875,"high":48.875,"low":48.785,"close":48.855,"volume":0.11940000206232071},{"timestamp":1742404140000,"open":48.855,"high":48.865,"low":48.845,"close":48.865,"volume":0.12780000269412994},{"timestamp":1742404260000,"open":48.875,"high":48.875,"low":48.875,"close":48.875,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":48.875,"high":48.875,"low":48.845,"close":48.865,"volume":0.1103999987244606},{"timestamp":1742404380000,"open":48.875,"high":48.885,"low":48.865,"close":48.885,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":48.845,"high":48.855,"low":48.815,"close":48.825,"volume":0.15929999947547913},{"timestamp":1742404560000,"open":48.835,"high":48.845,"low":48.835,"close":48.845,"volume":0.014100000262260437},{"timestamp":1742404620000,"open":48.855,"high":48.875,"low":48.855,"close":48.875,"volume":0.028200000524520874},{"timestamp":1742404740000,"open":48.885,"high":48.885,"low":48.885,"close":48.885,"volume":0.027300000190734863},{"timestamp":1742404800000,"open":48.895,"high":48.895,"low":48.875,"close":48.895,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":48.905,"high":48.905,"low":48.885,"close":48.895,"volume":0.053700000047683716},{"timestamp":1742404920000,"open":48.905,"high":48.905,"low":48.905,"close":48.905,"volume":0.014100000262260437},{"timestamp":1742404980000,"open":48.905,"high":48.905,"low":48.905,"close":48.905,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":48.905,"high":48.905,"low":48.905,"close":48.905,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":48.895,"high":48.895,"low":48.895,"close":48.895,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":48.895,"high":48.935,"low":48.895,"close":48.935,"volume":0.08100000023841858},{"timestamp":1742405220000,"open":48.945,"high":48.955,"low":48.945,"close":48.955,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":48.945,"high":48.945,"low":48.945,"close":48.945,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":48.955,"high":48.955,"low":48.945,"close":48.945,"volume":0.07500000298023224},{"timestamp":1742405400000,"open":48.955,"high":48.955,"low":48.925,"close":48.945,"volume":0.05040000006556511},{"timestamp":1742405460000,"open":48.945,"high":48.945,"low":48.925,"close":48.935,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":48.925,"high":48.925,"low":48.925,"close":48.925,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":48.955,"high":48.965,"low":48.955,"close":48.965,"volume":0.04050000011920929},{"timestamp":1742405640000,"open":48.975,"high":48.975,"low":48.965,"close":48.965,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":48.975,"high":48.975,"low":48.975,"close":48.975,"volume":0.014100000262260437},{"timestamp":1742405820000,"open":48.985,"high":48.995,"low":48.985,"close":48.995,"volume":0.027300000190734863},{"timestamp":1742405880000,"open":49.005,"high":49.005,"low":49.005,"close":49.005,"volume":0.014100000262260437},{"timestamp":1742405940000,"open":49.015,"high":49.015,"low":49.015,"close":49.015,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":49.005,"high":49.005,"low":49.005,"close":49.005,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":48.995,"high":48.995,"low":48.965,"close":48.965,"volume":0.13199999928474426},{"timestamp":1742406300000,"open":48.965,"high":48.965,"low":48.925,"close":48.935,"volume":0.12960000336170197},{"timestamp":1742406360000,"open":48.925,"high":48.925,"low":48.925,"close":48.925,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":48.925,"high":48.925,"low":48.875,"close":48.925,"volume":0.11460000276565552},{"timestamp":1742406480000,"open":48.935,"high":48.935,"low":48.935,"close":48.935,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":48.905,"high":48.905,"low":48.885,"close":48.885,"volume":0.053700000047683716},{"timestamp":1742406600000,"open":48.895,"high":48.915,"low":48.895,"close":48.915,"volume":0.06599999964237213},{"timestamp":1742406660000,"open":48.925,"high":48.945,"low":48.925,"close":48.945,"volume":0.06780000030994415},{"timestamp":1742406720000,"open":48.945,"high":48.955,"low":48.945,"close":48.955,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":48.955,"high":48.955,"low":48.945,"close":48.945,"volume":0.03539999946951866},{"timestamp":1742406840000,"open":48.965,"high":48.965,"low":48.935,"close":48.935,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":48.925,"high":48.945,"low":48.925,"close":48.945,"volume":0.027300000190734863},{"timestamp":1742406960000,"open":48.955,"high":48.955,"low":48.945,"close":48.945,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":48.955,"high":48.955,"low":48.945,"close":48.955,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":48.965,"high":48.975,"low":48.965,"close":48.965,"volume":0.07590000331401825},{"timestamp":1742407140000,"open":48.965,"high":48.965,"low":48.915,"close":48.915,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":48.915,"high":49.045,"low":48.745,"close":49.045,"volume":0.1670999974012375},{"timestamp":1742407260000,"open":49.045,"high":49.075,"low":48.855,"close":48.915,"volume":0.16019999980926514},{"timestamp":1742407320000,"open":48.915,"high":49.005,"low":48.805,"close":49.005,"volume":0.09239999949932098},{"timestamp":1742407380000,"open":49.005,"high":49.055,"low":49.005,"close":49.025,"volume":0.08910000324249268},{"timestamp":1742407440000,"open":49.015,"high":49.015,"low":48.985,"close":48.985,"volume":0.12359999865293503},{"timestamp":1742407500000,"open":48.955,"high":48.955,"low":48.875,"close":48.905,"volume":0.17399999499320984},{"timestamp":1742407560000,"open":48.915,"high":48.965,"low":48.915,"close":48.945,"volume":0.1023000031709671},{"timestamp":1742407620000,"open":48.975,"high":49.035,"low":48.975,"close":49.015,"volume":0.06689999997615814},{"timestamp":1742407680000,"open":49.025,"high":49.025,"low":49.015,"close":49.025,"volume":0.04050000011920929},{"timestamp":1742407740000,"open":49.025,"high":49.025,"low":49.005,"close":49.025,"volume":0.0989999994635582},{"timestamp":1742407800000,"open":49.015,"high":49.065,"low":49.015,"close":49.045,"volume":0.09179999679327011},{"timestamp":1742407860000,"open":49.045,"high":49.045,"low":49.035,"close":49.045,"volume":0.053700000047683716},{"timestamp":1742407920000,"open":49.045,"high":49.055,"low":49.045,"close":49.055,"volume":0.04050000011920929},{"timestamp":1742407980000,"open":49.075,"high":49.085,"low":49.065,"close":49.065,"volume":0.1518000066280365},{"timestamp":1742408040000,"open":49.075,"high":49.075,"low":49.055,"close":49.055,"volume":0.053700000047683716},{"timestamp":1742408100000,"open":49.085,"high":49.115,"low":49.075,"close":49.105,"volume":0.05460000038146973},{"timestamp":1742408160000,"open":49.095,"high":49.125,"low":49.095,"close":49.115,"volume":0.07349999994039536},{"timestamp":1742408220000,"open":49.085,"high":49.095,"low":49.075,"close":49.085,"volume":0.09000000357627869},{"timestamp":1742408340000,"open":49.085,"high":49.105,"low":49.085,"close":49.095,"volume":0.053700000047683716},{"timestamp":1742408400000,"open":49.095,"high":49.095,"low":49.065,"close":49.075,"volume":0.07500000298023224},{"timestamp":1742408460000,"open":49.075,"high":49.085,"low":49.065,"close":49.075,"volume":0.21780000627040863},{"timestamp":1742408520000,"open":49.085,"high":49.095,"low":49.075,"close":49.095,"volume":0.06689999997615814},{"timestamp":1742408580000,"open":49.095,"high":49.095,"low":49.075,"close":49.075,"volume":0.13680000603199005},{"timestamp":1742408640000,"open":49.075,"high":49.095,"low":49.075,"close":49.085,"volume":0.093299999833107},{"timestamp":1742408700000,"open":49.095,"high":49.095,"low":49.085,"close":49.085,"volume":0.03629999980330467},{"timestamp":1742408760000,"open":49.075,"high":49.075,"low":49.045,"close":49.055,"volume":0.3093000054359436},{"timestamp":1742408820000,"open":49.065,"high":49.075,"low":49.045,"close":49.045,"volume":0.3102000057697296},{"timestamp":1742408880000,"open":49.045,"high":49.045,"low":48.995,"close":48.995,"volume":0.19380000233650208},{"timestamp":1742408940000,"open":49.005,"high":49.025,"low":49.005,"close":49.025,"volume":0.13199999928474426},{"timestamp":1742409000000,"open":49.035,"high":49.065,"low":49.025,"close":49.055,"volume":0.17100000381469727},{"timestamp":1742409060000,"open":49.065,"high":49.125,"low":49.055,"close":49.125,"volume":0.2280000001192093},{"timestamp":1742409120000,"open":49.135,"high":49.175,"low":49.135,"close":49.175,"volume":0.09000000357627869},{"timestamp":1742409180000,"open":49.175,"high":49.185,"low":49.145,"close":49.145,"volume":0.19439999759197235},{"timestamp":1742409240000,"open":49.145,"high":49.165,"low":49.125,"close":49.155,"volume":0.16500000655651093},{"timestamp":1742409300000,"open":49.165,"high":49.195,"low":49.165,"close":49.165,"volume":0.05640000104904175},{"timestamp":1742409360000,"open":49.175,"high":49.185,"low":49.175,"close":49.175,"volume":0.0414000004529953},{"timestamp":1742409480000,"open":49.175,"high":49.175,"low":49.115,"close":49.125,"volume":0.17309999465942383},{"timestamp":1742409540000,"open":49.125,"high":49.125,"low":49.055,"close":49.075,"volume":0.06840000301599503},{"timestamp":1742409600000,"open":49.075,"high":49.075,"low":49.075,"close":49.075,"volume":0.026399999856948853},{"timestamp":1742409660000,"open":49.085,"high":49.115,"low":49.085,"close":49.115,"volume":0.11219999939203262},{"timestamp":1742409720000,"open":49.115,"high":49.145,"low":49.085,"close":49.085,"volume":0.21870000660419464},{"timestamp":1742409780000,"open":49.095,"high":49.115,"low":49.085,"close":49.115,"volume":0.06780000030994415},{"timestamp":1742409840000,"open":49.135,"high":49.135,"low":49.115,"close":49.115,"volume":0.053700000047683716},{"timestamp":1742409900000,"open":49.105,"high":49.125,"low":49.105,"close":49.105,"volume":0.1565999984741211},{"timestamp":1742409960000,"open":49.085,"high":49.085,"low":49.045,"close":49.045,"volume":0.10140000283718109},{"timestamp":1742410020000,"open":49.025,"high":49.105,"low":49.025,"close":49.085,"volume":0.09510000050067902},{"timestamp":1742410080000,"open":49.115,"high":49.145,"low":49.105,"close":49.135,"volume":0.12330000102519989},{"timestamp":1742410140000,"open":49.135,"high":49.135,"low":49.065,"close":49.085,"volume":0.18539999425411224},{"timestamp":1742410200000,"open":49.095,"high":49.095,"low":49.065,"close":49.085,"volume":0.10649999976158142},{"timestamp":1742410260000,"open":49.095,"high":49.135,"low":49.095,"close":49.135,"volume":0.027300000190734863},{"timestamp":1742410320000,"open":49.145,"high":49.185,"low":49.145,"close":49.185,"volume":0.10440000146627426},{"timestamp":1742410380000,"open":49.195,"high":49.235,"low":49.185,"close":49.185,"volume":0.2151000052690506},{"timestamp":1742410440000,"open":49.175,"high":49.175,"low":49.125,"close":49.125,"volume":0.10620000213384628},{"timestamp":1742410500000,"open":49.125,"high":49.175,"low":49.125,"close":49.175,"volume":0.053700000047683716},{"timestamp":1742410560000,"open":49.175,"high":49.175,"low":49.155,"close":49.155,"volume":0.07169999927282333},{"timestamp":1742410620000,"open":49.165,"high":49.195,"low":49.165,"close":49.185,"volume":0.16290000081062317},{"timestamp":1742410680000,"open":49.165,"high":49.185,"low":49.135,"close":49.135,"volume":0.2021999955177307},{"timestamp":1742410740000,"open":49.155,"high":49.165,"low":49.155,"close":49.165,"volume":0.027300000190734863},{"timestamp":1742410800000,"open":49.185,"high":49.215,"low":49.175,"close":49.195,"volume":0.16590000689029694},{"timestamp":1742410860000,"open":49.195,"high":49.205,"low":49.185,"close":49.185,"volume":0.14190000295639038},{"timestamp":1742410920000,"open":49.185,"high":49.185,"low":49.145,"close":49.155,"volume":0.3465000092983246},{"timestamp":1742410980000,"open":49.165,"high":49.175,"low":49.125,"close":49.165,"volume":0.337799996137619},{"timestamp":1742411040000,"open":49.155,"high":49.175,"low":49.125,"close":49.155,"volume":0.2946000099182129},{"timestamp":1742411100000,"open":49.155,"high":49.225,"low":49.155,"close":49.175,"volume":0.18209999799728394},{"timestamp":1742411160000,"open":49.185,"high":49.185,"low":49.185,"close":49.185,"volume":0.014100000262260437},{"timestamp":1742411220000,"open":49.205,"high":49.275,"low":49.205,"close":49.255,"volume":0.18000000715255737},{"timestamp":1742411280000,"open":49.255,"high":49.255,"low":49.255,"close":49.255,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":49.255,"high":49.265,"low":49.245,"close":49.265,"volume":0.08910000324249268},{"timestamp":1742411400000,"open":49.245,"high":49.265,"low":49.245,"close":49.245,"volume":0.08910000324249268},{"timestamp":1742411460000,"open":49.245,"high":49.245,"low":49.195,"close":49.195,"volume":0.23669999837875366},{"timestamp":1742411520000,"open":49.205,"high":49.205,"low":49.125,"close":49.125,"volume":0.26820001006126404},{"timestamp":1742411580000,"open":49.135,"high":49.175,"low":49.125,"close":49.155,"volume":0.16349999606609344},{"timestamp":1742411640000,"open":49.165,"high":49.215,"low":49.165,"close":49.215,"volume":0.17790000140666962},{"timestamp":1742411700000,"open":49.225,"high":49.235,"low":49.225,"close":49.235,"volume":0.04050000011920929},{"timestamp":1742411760000,"open":49.225,"high":49.235,"low":49.215,"close":49.215,"volume":0.1103999987244606},{"timestamp":1742411820000,"open":49.225,"high":49.225,"low":49.225,"close":49.225,"volume":0.014100000262260437},{"timestamp":1742411880000,"open":49.235,"high":49.235,"low":49.215,"close":49.215,"volume":0.0494999997317791},{"timestamp":1742411940000,"open":49.205,"high":49.225,"low":49.205,"close":49.225,"volume":0.06780000030994415},{"timestamp":1742412000000,"open":49.225,"high":49.225,"low":49.175,"close":49.175,"volume":0.08399999886751175},{"timestamp":1742412060000,"open":49.175,"high":49.185,"low":49.165,"close":49.185,"volume":0.10320000350475311},{"timestamp":1742412120000,"open":49.185,"high":49.185,"low":49.165,"close":49.165,"volume":0.03539999946951866},{"timestamp":1742412180000,"open":49.165,"high":49.165,"low":49.135,"close":49.135,"volume":0.07559999823570251},{"timestamp":1742412240000,"open":49.155,"high":49.165,"low":49.145,"close":49.165,"volume":0.12240000069141388},{"timestamp":1742412300000,"open":49.175,"high":49.175,"low":49.135,"close":49.155,"volume":0.1023000031709671},{"timestamp":1742412360000,"open":49.135,"high":49.135,"low":49.105,"close":49.105,"volume":0.07919999957084656},{"timestamp":1742412420000,"open":49.105,"high":49.105,"low":49.065,"close":49.075,"volume":0.4754999876022339},{"timestamp":1742412480000,"open":49.065,"high":49.125,"low":49.045,"close":49.045,"volume":0.2337000072002411},{"timestamp":1742412540000,"open":49.035,"high":49.075,"low":49.035,"close":49.045,"volume":0.24240000545978546},{"timestamp":1742412600000,"open":49.045,"high":49.115,"low":49.045,"close":49.085,"volume":0.2151000052690506},{"timestamp":1742412660000,"open":49.075,"high":49.125,"low":49.075,"close":49.105,"volume":0.07769999653100967},{"timestamp":1742412720000,"open":49.115,"high":49.125,"low":49.115,"close":49.125,"volume":0.027300000190734863},{"timestamp":1742412780000,"open":49.125,"high":49.165,"low":49.125,"close":49.125,"volume":0.15780000388622284},{"timestamp":1742412840000,"open":49.145,"high":49.155,"low":49.115,"close":49.115,"volume":0.1923000067472458},{"timestamp":1742412900000,"open":49.125,"high":49.135,"low":49.065,"close":49.075,"volume":0.2985000014305115},{"timestamp":1742412960000,"open":49.085,"high":49.145,"low":49.085,"close":49.145,"volume":0.07320000231266022},{"timestamp":1742413020000,"open":49.145,"high":49.165,"low":49.145,"close":49.165,"volume":0.06780000030994415},{"timestamp":1742413080000,"open":49.165,"high":49.205,"low":49.165,"close":49.195,"volume":0.16290000081062317},{"timestamp":1742413140000,"open":49.195,"high":49.205,"low":49.075,"close":49.165,"volume":0.4172999858856201},{"timestamp":1742413200000,"open":49.165,"high":49.185,"low":49.125,"close":49.175,"volume":0.149399995803833},{"timestamp":1742413260000,"open":49.185,"high":49.225,"low":49.175,"close":49.225,"volume":0.5460000038146973},{"timestamp":1742413320000,"open":49.225,"high":49.225,"low":49.195,"close":49.215,"volume":0.1956000030040741},{"timestamp":1742413380000,"open":49.225,"high":49.245,"low":49.215,"close":49.245,"volume":0.05460000038146973},{"timestamp":1742413440000,"open":49.245,"high":49.295,"low":49.245,"close":49.295,"volume":0.16200000047683716},{"timestamp":1742413500000,"open":49.305,"high":49.325,"low":49.305,"close":49.315,"volume":0.16019999980926514},{"timestamp":1742413560000,"open":49.315,"high":49.315,"low":49.265,"close":49.265,"volume":0.4287000000476837},{"timestamp":1742413620000,"open":49.245,"high":49.255,"low":49.235,"close":49.255,"volume":0.09510000050067902},{"timestamp":1742413680000,"open":49.255,"high":49.255,"low":49.195,"close":49.195,"volume":0.2856000065803528},{"timestamp":1742413740000,"open":49.205,"high":49.235,"low":49.195,"close":49.205,"volume":0.21870000660419464},{"timestamp":1742413800000,"open":49.205,"high":49.205,"low":49.115,"close":49.125,"volume":0.3353999853134155},{"timestamp":1742413860000,"open":49.115,"high":49.135,"low":49.095,"close":49.135,"volume":0.4392000138759613},{"timestamp":1742413920000,"open":49.125,"high":49.135,"low":49.095,"close":49.095,"volume":0.19140000641345978},{"timestamp":1742413980000,"open":49.085,"high":49.125,"low":49.085,"close":49.095,"volume":0.29249998927116394},{"timestamp":1742414040000,"open":49.095,"high":49.115,"low":49.075,"close":49.095,"volume":0.375},{"timestamp":1742414100000,"open":49.085,"high":49.105,"low":49.015,"close":49.025,"volume":0.2721000015735626},{"timestamp":1742414160000,"open":49.045,"high":49.055,"low":49.035,"close":49.055,"volume":0.19830000400543213},{"timestamp":1742414220000,"open":49.045,"high":49.055,"low":49.025,"close":49.025,"volume":0.13289999961853027},{"timestamp":1742414280000,"open":49.025,"high":49.045,"low":49.015,"close":49.035,"volume":0.1956000030040741},{"timestamp":1742414340000,"open":49.045,"high":49.075,"low":49.025,"close":49.045,"volume":1.007099986076355}]