[{"timestamp":1742371200000,"open":48.515,"high":48.658,"low":48.514,"close":48.645,"volume":0.9100000262260437},{"timestamp":1742371260000,"open":48.655,"high":48.738,"low":48.547,"close":48.714,"volume":2.990000009536743},{"timestamp":1742371320000,"open":48.706,"high":48.786,"low":48.694,"close":48.759,"volume":1.9500000476837158},{"timestamp":1742371380000,"open":48.759,"high":48.836,"low":48.755,"close":48.755,"volume":2.4700000286102295},{"timestamp":1742371440000,"open":48.728,"high":48.728,"low":48.639,"close":48.639,"volume":1.8200000524520874},{"timestamp":1742371500000,"open":48.615,"high":48.644,"low":48.594,"close":48.607,"volume":1.4299999475479126},{"timestamp":1742371560000,"open":48.619,"high":48.696,"low":48.619,"close":48.659,"volume":1.690000057220459},{"timestamp":1742371620000,"open":48.647,"high":48.698,"low":48.635,"close":48.698,"volume":2.5999999046325684},{"timestamp":1742371680000,"open":48.676,"high":48.698,"low":48.588,"close":48.599,"volume":3.7699999809265137},{"timestamp":1742371740000,"open":48.597,"high":48.649,"low":48.566,"close":48.626,"volume":2.5634000301361084},{"timestamp":1742371800000,"open":48.605,"high":48.607,"low":48.495,"close":48.495,"volume":1.8200000524520874},{"timestamp":1742371860000,"open":48.497,"high":48.497,"low":48.405,"close":48.405,"volume":2.0799999237060547},{"timestamp":1742371920000,"open":48.424,"high":48.429,"low":48.374,"close":48.387,"volume":2.7300000190734863},{"timestamp":1742371980000,"open":48.387,"high":48.447,"low":48.355,"close":48.419,"volume":7.019999980926514},{"timestamp":1742372040000,"open":48.418,"high":48.509,"low":48.414,"close":48.489,"volume":7.409999847412109},{"timestamp":1742372100000,"open":48.494,"high":48.515,"low":48.408,"close":48.515,"volume":6.593400001525879},{"timestamp":1742372160000,"open":48.527,"high":48.558,"low":48.485,"close":48.545,"volume":7.800000190734863},{"timestamp":1742372220000,"open":48.547,"high":48.575,"low":48.525,"close":48.556,"volume":8.710000038146973},{"timestamp":1742372280000,"open":48.547,"high":48.569,"low":48.506,"close":48.518,"volume":5.329999923706055},{"timestamp":1742372340000,"open":48.534,"high":48.567,"low":48.484,"close":48.517,"volume":6.073400020599365},{"timestamp":1742372400000,"open":48.539,"high":48.539,"low":48.497,"close":48.527,"volume":5.070000171661377},{"timestamp":1742372460000,"open":48.526,"high":48.549,"low":48.505,"close":48.538,"volume":7.078000068664551},{"timestamp":1742372520000,"open":48.545,"high":48.548,"low":48.514,"close":48.548,"volume":2.2100000381469727},{"timestamp":1742372580000,"open":48.557,"high":48.577,"low":48.538,"close":48.545,"volume":2.5999999046325684},{"timestamp":1742372640000,"open":48.559,"high":48.565,"low":48.534,"close":48.534,"volume":4.289999961853027},{"timestamp":1742372700000,"open":48.555,"high":48.568,"low":48.497,"close":48.514,"volume":5.163400173187256},{"timestamp":1742372760000,"open":48.519,"high":48.545,"low":48.485,"close":48.485,"volume":3.509999990463257},{"timestamp":1742372820000,"open":48.495,"high":48.518,"low":48.478,"close":48.488,"volume":3.640000104904175},{"timestamp":1742372880000,"open":48.478,"high":48.514,"low":48.474,"close":48.514,"volume":3.9934000968933105},{"timestamp":1742372940000,"open":48.517,"high":48.557,"low":48.488,"close":48.545,"volume":3.9000000953674316},{"timestamp":1742373000000,"open":48.557,"high":48.647,"low":48.554,"close":48.647,"volume":6.5},{"timestamp":1742373060000,"open":48.645,"high":48.656,"low":48.594,"close":48.597,"volume":7.3368000984191895},{"timestamp":1742373120000,"open":48.618,"high":48.679,"low":48.594,"close":48.664,"volume":6.889999866485596},{"timestamp":1742373180000,"open":48.687,"high":48.717,"low":48.685,"close":48.704,"volume":5.980000019073486},{"timestamp":1742373240000,"open":48.696,"high":48.715,"low":48.684,"close":48.686,"volume":5.199999809265137},{"timestamp":1742373300000,"open":48.708,"high":48.735,"low":48.694,"close":48.705,"volume":4.679999828338623},{"timestamp":1742373360000,"open":48.705,"high":48.738,"low":48.694,"close":48.728,"volume":3.25},{"timestamp":1742373420000,"open":48.708,"high":48.754,"low":48.707,"close":48.725,"volume":2.0799999237060547},{"timestamp":1742373480000,"open":48.738,"high":48.787,"low":48.725,"close":48.774,"volume":2.8234000205993652},{"timestamp":1742373540000,"open":48.756,"high":48.767,"low":48.719,"close":48.719,"volume":2.4700000286102295},{"timestamp":1742373600000,"open":48.726,"high":48.757,"low":48.718,"close":48.755,"volume":2.4700000286102295},{"timestamp":1742373660000,"open":48.748,"high":48.759,"low":48.649,"close":48.674,"volume":4.289999961853027},{"timestamp":1742373720000,"open":48.688,"high":48.708,"low":48.667,"close":48.686,"volume":2.6568000316619873},{"timestamp":1742373780000,"open":48.686,"high":48.696,"low":48.676,"close":48.689,"volume":0.6499999761581421},{"timestamp":1742373840000,"open":48.678,"high":48.759,"low":48.678,"close":48.756,"volume":2.5999999046325684},{"timestamp":1742373900000,"open":48.769,"high":48.769,"low":48.714,"close":48.749,"volume":2.859999895095825},{"timestamp":1742373960000,"open":48.737,"high":48.797,"low":48.735,"close":48.797,"volume":3.640000104904175},{"timestamp":1742374020000,"open":48.778,"high":48.795,"low":48.737,"close":48.737,"volume":1.559999942779541},{"timestamp":1742374080000,"open":48.749,"high":48.757,"low":48.725,"close":48.735,"volume":2.990000009536743},{"timestamp":1742374140000,"open":48.757,"high":48.858,"low":48.746,"close":48.856,"volume":3.509999990463257},{"timestamp":1742374200000,"open":48.847,"high":48.858,"low":48.775,"close":48.797,"volume":4.159999847412109},{"timestamp":1742374260000,"open":48.797,"high":48.799,"low":48.774,"close":48.779,"volume":2.0799999237060547},{"timestamp":1742374320000,"open":48.776,"high":48.837,"low":48.776,"close":48.818,"volume":3.25},{"timestamp":1742374380000,"open":48.825,"high":48.846,"low":48.785,"close":48.819,"volume":3.25},{"timestamp":1742374440000,"open":48.825,"high":48.857,"low":48.814,"close":48.846,"volume":1.1699999570846558},{"timestamp":1742374500000,"open":48.867,"high":48.924,"low":48.865,"close":48.919,"volume":2.6933999061584473},{"timestamp":1742374560000,"open":48.904,"high":48.904,"low":48.885,"close":48.885,"volume":0.25999999046325684},{"timestamp":1742374620000,"open":48.889,"high":48.899,"low":48.817,"close":48.829,"volume":3.7699999809265137},{"timestamp":1742374680000,"open":48.846,"high":48.857,"low":48.806,"close":48.849,"volume":5.849999904632568},{"timestamp":1742374740000,"open":48.845,"high":48.868,"low":48.824,"close":48.839,"volume":1.9500000476837158},{"timestamp":1742374800000,"open":48.847,"high":48.849,"low":48.795,"close":48.834,"volume":6.073400020599365},{"timestamp":1742374860000,"open":48.829,"high":48.839,"low":48.804,"close":48.804,"volume":3.083400011062622},{"timestamp":1742374920000,"open":48.808,"high":48.819,"low":48.794,"close":48.799,"volume":1.9500000476837158},{"timestamp":1742374980000,"open":48.787,"high":48.815,"low":48.786,"close":48.786,"volume":1.2999999523162842},{"timestamp":1742375040000,"open":48.795,"high":48.825,"low":48.788,"close":48.819,"volume":1.2999999523162842},{"timestamp":1742375100000,"open":48.816,"high":48.816,"low":48.759,"close":48.787,"volume":3.9000000953674316},{"timestamp":1742375160000,"open":48.799,"high":48.855,"low":48.795,"close":48.837,"volume":3.25},{"timestamp":1742375220000,"open":48.834,"high":48.849,"low":48.796,"close":48.826,"volume":3.25},{"timestamp":1742375280000,"open":48.837,"high":48.894,"low":48.837,"close":48.876,"volume":5.163400173187256},{"timestamp":1742375340000,"open":48.877,"high":48.909,"low":48.876,"close":48.884,"volume":2.4700000286102295},{"timestamp":1742375400000,"open":48.876,"high":48.908,"low":48.876,"close":48.886,"volume":2.4333999156951904},{"timestamp":1742375460000,"open":48.907,"high":48.908,"low":48.889,"close":48.894,"volume":0.6499999761581421},{"timestamp":1742375520000,"open":48.886,"high":48.886,"low":48.785,"close":48.788,"volume":3.213399887084961},{"timestamp":1742375580000,"open":48.796,"high":48.829,"low":48.784,"close":48.795,"volume":2.5999999046325684},{"timestamp":1742375640000,"open":48.774,"high":48.826,"low":48.774,"close":48.799,"volume":3.7699999809265137},{"timestamp":1742375700000,"open":48.814,"high":48.818,"low":48.794,"close":48.796,"volume":2.4700000286102295},{"timestamp":1742375760000,"open":48.799,"high":48.808,"low":48.758,"close":48.767,"volume":2.7300000190734863},{"timestamp":1742375820000,"open":48.776,"high":48.837,"low":48.776,"close":48.829,"volume":3.473400115966797},{"timestamp":1742375880000,"open":48.838,"high":48.855,"low":48.809,"close":48.855,"volume":4.159999847412109},{"timestamp":1742375940000,"open":48.865,"high":48.878,"low":48.834,"close":48.839,"volume":2.7300000190734863},{"timestamp":1742376000000,"open":48.844,"high":48.855,"low":48.825,"close":48.825,"volume":2.990000009536743},{"timestamp":1742376060000,"open":48.826,"high":48.835,"low":48.788,"close":48.799,"volume":2.4700000286102295},{"timestamp":1742376120000,"open":48.778,"high":48.809,"low":48.767,"close":48.775,"volume":3.7699999809265137},{"timestamp":1742376180000,"open":48.774,"high":48.789,"low":48.765,"close":48.769,"volume":2.8234000205993652},{"timestamp":1742376240000,"open":48.777,"high":48.799,"low":48.757,"close":48.778,"volume":4.03000020980835},{"timestamp":1742376300000,"open":48.775,"high":48.808,"low":48.766,"close":48.799,"volume":2.5999999046325684},{"timestamp":1742376360000,"open":48.796,"high":48.798,"low":48.775,"close":48.775,"volume":1.2999999523162842},{"timestamp":1742376420000,"open":48.799,"high":48.809,"low":48.784,"close":48.806,"volume":1.8200000524520874},{"timestamp":1742376480000,"open":48.816,"high":48.839,"low":48.796,"close":48.815,"volume":2.5999999046325684},{"timestamp":1742376540000,"open":48.835,"high":48.839,"low":48.818,"close":48.826,"volume":0.7799999713897705},{"timestamp":1742376600000,"open":48.816,"high":48.877,"low":48.796,"close":48.854,"volume":3.25},{"timestamp":1742376660000,"open":48.858,"high":48.908,"low":48.844,"close":48.908,"volume":2.859999895095825},{"timestamp":1742376720000,"open":48.905,"high":48.968,"low":48.905,"close":48.945,"volume":3.119999885559082},{"timestamp":1742376780000,"open":48.956,"high":48.977,"low":48.949,"close":48.968,"volume":2.859999895095825},{"timestamp":1742376840000,"open":48.948,"high":48.967,"low":48.934,"close":48.934,"volume":1.65339994430542},{"timestamp":1742376900000,"open":48.945,"high":48.956,"low":48.924,"close":48.938,"volume":2.4700000286102295},{"timestamp":1742376960000,"open":48.917,"high":48.927,"low":48.885,"close":48.904,"volume":2.2100000381469727},{"timestamp":1742377020000,"open":48.896,"high":48.926,"low":48.896,"close":48.914,"volume":2.7300000190734863},{"timestamp":1742377080000,"open":48.915,"high":48.915,"low":48.864,"close":48.905,"volume":3.119999885559082},{"timestamp":1742377140000,"open":48.909,"high":48.909,"low":48.878,"close":48.889,"volume":1.690000057220459},{"timestamp":1742377200000,"open":48.879,"high":48.896,"low":48.877,"close":48.896,"volume":1.559999942779541},{"timestamp":1742377260000,"open":48.904,"high":48.918,"low":48.865,"close":48.894,"volume":3.509999990463257},{"timestamp":1742377320000,"open":48.879,"high":48.948,"low":48.879,"close":48.937,"volume":4.289999961853027},{"timestamp":1742377380000,"open":48.948,"high":48.956,"low":48.925,"close":48.954,"volume":0.9100000262260437},{"timestamp":1742377440000,"open":48.965,"high":48.965,"low":48.924,"close":48.939,"volume":3.119999885559082},{"timestamp":1742377500000,"open":48.924,"high":48.958,"low":48.924,"close":48.945,"volume":3.380000114440918},{"timestamp":1742377560000,"open":48.947,"high":48.958,"low":48.935,"close":48.947,"volume":3.7699999809265137},{"timestamp":1742377620000,"open":48.957,"high":48.967,"low":48.916,"close":48.927,"volume":4.159999847412109},{"timestamp":1742377680000,"open":48.919,"high":48.934,"low":48.894,"close":48.899,"volume":3.25},{"timestamp":1742377740000,"open":48.895,"high":48.927,"low":48.895,"close":48.924,"volume":2.859999895095825},{"timestamp":1742377800000,"open":48.915,"high":48.935,"low":48.897,"close":48.909,"volume":1.8200000524520874},{"timestamp":1742377860000,"open":48.879,"high":48.928,"low":48.879,"close":48.926,"volume":2.2100000381469727},{"timestamp":1742377920000,"open":48.919,"high":48.927,"low":48.895,"close":48.917,"volume":2.859999895095825},{"timestamp":1742377980000,"open":48.916,"high":48.936,"low":48.904,"close":48.927,"volume":2.990000009536743},{"timestamp":1742378040000,"open":48.914,"high":48.947,"low":48.906,"close":48.916,"volume":1.690000057220459},{"timestamp":1742378100000,"open":48.929,"high":48.937,"low":48.914,"close":48.914,"volume":1.1699999570846558},{"timestamp":1742378160000,"open":48.916,"high":48.929,"low":48.905,"close":48.914,"volume":1.1699999570846558},{"timestamp":1742378220000,"open":48.915,"high":48.938,"low":48.915,"close":48.917,"volume":0.743399977684021},{"timestamp":1742378280000,"open":48.898,"high":48.898,"low":48.885,"close":48.885,"volume":0.25999999046325684},{"timestamp":1742378340000,"open":48.884,"high":48.888,"low":48.865,"close":48.888,"volume":1.4299999475479126},{"timestamp":1742378400000,"open":48.887,"high":48.919,"low":48.887,"close":48.904,"volume":2.0434000492095947},{"timestamp":1742378460000,"open":48.915,"high":48.928,"low":48.907,"close":48.915,"volume":1.9134000539779663},{"timestamp":1742378520000,"open":48.904,"high":48.938,"low":48.904,"close":48.937,"volume":2.3399999141693115},{"timestamp":1742378580000,"open":48.956,"high":48.956,"low":48.936,"close":48.936,"volume":1.0399999618530273},{"timestamp":1742378640000,"open":48.938,"high":48.938,"low":48.899,"close":48.927,"volume":2.2100000381469727},{"timestamp":1742378700000,"open":48.924,"high":48.935,"low":48.897,"close":48.935,"volume":2.953399896621704},{"timestamp":1742378760000,"open":48.926,"high":48.926,"low":48.904,"close":48.918,"volume":1.393399953842163},{"timestamp":1742378820000,"open":48.924,"high":48.924,"low":48.877,"close":48.885,"volume":1.690000057220459},{"timestamp":1742378880000,"open":48.895,"high":48.897,"low":48.854,"close":48.878,"volume":2.990000009536743},{"timestamp":1742378940000,"open":48.884,"high":48.928,"low":48.876,"close":48.915,"volume":1.8200000524520874},{"timestamp":1742379000000,"open":48.916,"high":48.916,"low":48.856,"close":48.866,"volume":2.859999895095825},{"timestamp":1742379060000,"open":48.879,"high":48.898,"low":48.874,"close":48.898,"volume":2.2100000381469727},{"timestamp":1742379120000,"open":48.899,"high":48.928,"low":48.899,"close":48.909,"volume":2.4700000286102295},{"timestamp":1742379180000,"open":48.918,"high":48.949,"low":48.917,"close":48.936,"volume":2.3399999141693115},{"timestamp":1742379240000,"open":48.945,"high":48.988,"low":48.945,"close":48.974,"volume":3.213399887084961},{"timestamp":1742379300000,"open":48.979,"high":48.988,"low":48.966,"close":48.969,"volume":1.8200000524520874},{"timestamp":1742379360000,"open":48.966,"high":48.984,"low":48.927,"close":48.946,"volume":2.880199909210205},{"timestamp":1742379420000,"open":48.954,"high":48.959,"low":48.924,"close":48.938,"volume":2.7300000190734863},{"timestamp":1742379480000,"open":48.955,"high":48.958,"low":48.924,"close":48.958,"volume":2.4700000286102295},{"timestamp":1742379540000,"open":48.967,"high":48.969,"low":48.944,"close":48.947,"volume":2.5999999046325684},{"timestamp":1742379600000,"open":48.958,"high":49.019,"low":48.946,"close":49.004,"volume":2.3399999141693115},{"timestamp":1742379660000,"open":49.016,"high":49.048,"low":49.014,"close":49.026,"volume":2.4700000286102295},{"timestamp":1742379720000,"open":49.036,"high":49.064,"low":49.024,"close":49.038,"volume":3.509999990463257},{"timestamp":1742379780000,"open":49.037,"high":49.067,"low":49.037,"close":49.058,"volume":3.25},{"timestamp":1742379840000,"open":49.037,"high":49.039,"low":49.009,"close":49.016,"volume":3.119999885559082},{"timestamp":1742379900000,"open":49.008,"high":49.017,"low":48.995,"close":49.004,"volume":1.8200000524520874},{"timestamp":1742379960000,"open":49.005,"high":49.039,"low":48.997,"close":49.028,"volume":1.9500000476837158},{"timestamp":1742380020000,"open":49.019,"high":49.026,"low":49.014,"close":49.018,"volume":0.5199999809265137},{"timestamp":1742380080000,"open":49.024,"high":49.056,"low":49.015,"close":49.016,"volume":1.559999942779541},{"timestamp":1742380140000,"open":49.025,"high":49.048,"low":49.015,"close":49.027,"volume":1.559999942779541},{"timestamp":1742380200000,"open":49.027,"high":49.027,"low":48.979,"close":48.998,"volume":1.8767999410629272},{"timestamp":1742380260000,"open":49.018,"high":49.029,"low":48.985,"close":49.018,"volume":3.640000104904175},{"timestamp":1742380320000,"open":49.028,"high":49.029,"low":49.004,"close":49.017,"volume":2.859999895095825},{"timestamp":1742380380000,"open":48.994,"high":48.999,"low":48.946,"close":48.949,"volume":2.7300000190734863},{"timestamp":1742380440000,"open":48.946,"high":48.956,"low":48.924,"close":48.926,"volume":1.2999999523162842},{"timestamp":1742380500000,"open":48.948,"high":48.969,"low":48.945,"close":48.968,"volume":1.1699999570846558},{"timestamp":1742380560000,"open":48.969,"high":48.997,"low":48.964,"close":48.977,"volume":1.2633999586105347},{"timestamp":1742380620000,"open":48.988,"high":48.989,"low":48.957,"close":48.965,"volume":1.559999942779541},{"timestamp":1742380680000,"open":48.965,"high":48.976,"low":48.934,"close":48.935,"volume":1.2999999523162842},{"timestamp":1742380740000,"open":48.948,"high":48.948,"low":48.917,"close":48.938,"volume":1.2999999523162842},{"timestamp":1742380800000,"open":48.939,"high":48.948,"low":48.918,"close":48.937,"volume":1.393399953842163},{"timestamp":1742380860000,"open":48.935,"high":48.967,"low":48.927,"close":48.927,"volume":1.690000057220459},{"timestamp":1742380920000,"open":48.935,"high":48.968,"low":48.935,"close":48.949,"volume":1.8767999410629272},{"timestamp":1742380980000,"open":48.946,"high":48.954,"low":48.924,"close":48.934,"volume":0.9100000262260437},{"timestamp":1742381040000,"open":48.939,"high":48.939,"low":48.919,"close":48.926,"volume":2.2100000381469727},{"timestamp":1742381100000,"open":48.944,"high":48.959,"low":48.924,"close":48.927,"volume":2.0799999237060547},{"timestamp":1742381160000,"open":48.915,"high":48.939,"low":48.914,"close":48.936,"volume":1.559999942779541},{"timestamp":1742381220000,"open":48.958,"high":48.974,"low":48.958,"close":48.966,"volume":0.7799999713897705},{"timestamp":1742381280000,"open":48.957,"high":48.959,"low":48.929,"close":48.945,"volume":1.4299999475479126},{"timestamp":1742381340000,"open":48.944,"high":48.958,"low":48.926,"close":48.926,"volume":1.8200000524520874},{"timestamp":1742381400000,"open":48.947,"high":48.948,"low":48.925,"close":48.934,"volume":1.559999942779541},{"timestamp":1742381460000,"open":48.925,"high":48.938,"low":48.904,"close":48.916,"volume":3.083400011062622},{"timestamp":1742381520000,"open":48.906,"high":48.914,"low":48.897,"close":48.905,"volume":0.7799999713897705},{"timestamp":1742381580000,"open":48.907,"high":48.907,"low":48.884,"close":48.896,"volume":1.783400058746338},{"timestamp":1742381640000,"open":48.894,"high":48.894,"low":48.894,"close":48.894,"volume":0.12999999523162842},{"timestamp":1742381700000,"open":48.887,"high":48.924,"low":48.887,"close":48.924,"volume":2.3399999141693115},{"timestamp":1742381760000,"open":48.935,"high":48.935,"low":48.906,"close":48.926,"volume":0.7799999713897705},{"timestamp":1742381820000,"open":48.918,"high":48.938,"low":48.894,"close":48.916,"volume":1.9500000476837158},{"timestamp":1742381880000,"open":48.908,"high":48.938,"low":48.905,"close":48.935,"volume":3.119999885559082},{"timestamp":1742381940000,"open":48.947,"high":48.958,"low":48.934,"close":48.945,"volume":1.1699999570846558},{"timestamp":1742382000000,"open":48.948,"high":48.957,"low":48.928,"close":48.944,"volume":2.1733999252319336},{"timestamp":1742382060000,"open":48.939,"high":48.946,"low":48.914,"close":48.916,"volume":2.5999999046325684},{"timestamp":1742382120000,"open":48.917,"high":48.929,"low":48.904,"close":48.924,"volume":1.1699999570846558},{"timestamp":1742382180000,"open":48.929,"high":48.936,"low":48.916,"close":48.928,"volume":1.1699999570846558},{"timestamp":1742382240000,"open":48.938,"high":48.967,"low":48.934,"close":48.967,"volume":1.8200000524520874},{"timestamp":1742382300000,"open":48.958,"high":48.975,"low":48.958,"close":48.975,"volume":0.5199999809265137},{"timestamp":1742382360000,"open":48.976,"high":48.976,"low":48.934,"close":48.939,"volume":1.2999999523162842},{"timestamp":1742382420000,"open":48.959,"high":48.967,"low":48.934,"close":48.959,"volume":1.2999999523162842},{"timestamp":1742382540000,"open":48.946,"high":48.955,"low":48.935,"close":48.955,"volume":0.5199999809265137},{"timestamp":1742382600000,"open":48.946,"high":48.957,"low":48.946,"close":48.957,"volume":1.0399999618530273},{"timestamp":1742382660000,"open":48.978,"high":48.979,"low":48.968,"close":48.977,"volume":0.9100000262260437},{"timestamp":1742382720000,"open":48.966,"high":48.975,"low":48.946,"close":48.969,"volume":2.4700000286102295},{"timestamp":1742382780000,"open":48.967,"high":48.967,"low":48.954,"close":48.964,"volume":1.2999999523162842},{"timestamp":1742382840000,"open":48.985,"high":49.009,"low":48.984,"close":48.997,"volume":1.0399999618530273},{"timestamp":1742382900000,"open":48.988,"high":48.999,"low":48.977,"close":48.977,"volume":1.1699999570846558},{"timestamp":1742382960000,"open":48.967,"high":48.979,"low":48.925,"close":48.934,"volume":2.0799999237060547},{"timestamp":1742383020000,"open":48.939,"high":48.959,"low":48.939,"close":48.939,"volume":0.5199999809265137},{"timestamp":1742383080000,"open":48.937,"high":48.949,"low":48.925,"close":48.949,"volume":2.5999999046325684},{"timestamp":1742383140000,"open":48.924,"high":48.948,"low":48.869,"close":48.869,"volume":1.8200000524520874},{"timestamp":1742383200000,"open":48.876,"high":48.908,"low":48.854,"close":48.908,"volume":2.7300000190734863},{"timestamp":1742383260000,"open":48.908,"high":48.927,"low":48.908,"close":48.927,"volume":0.6499999761581421},{"timestamp":1742383320000,"open":48.925,"high":48.939,"low":48.917,"close":48.939,"volume":0.6499999761581421},{"timestamp":1742383380000,"open":48.929,"high":48.939,"low":48.906,"close":48.927,"volume":2.2100000381469727},{"timestamp":1742383440000,"open":48.905,"high":48.926,"low":48.905,"close":48.916,"volume":1.0033999681472778},{"timestamp":1742383500000,"open":48.928,"high":48.937,"low":48.905,"close":48.905,"volume":1.559999942779541},{"timestamp":1742383560000,"open":48.916,"high":48.924,"low":48.904,"close":48.924,"volume":1.559999942779541},{"timestamp":1742383620000,"open":48.917,"high":48.925,"low":48.876,"close":48.876,"volume":3.343400001525879},{"timestamp":1742383680000,"open":48.868,"high":48.875,"low":48.845,"close":48.859,"volume":1.0399999618530273},{"timestamp":1742383740000,"open":48.855,"high":48.868,"low":48.855,"close":48.864,"volume":0.6499999761581421},{"timestamp":1742383800000,"open":48.854,"high":48.866,"low":48.844,"close":48.844,"volume":1.4299999475479126},{"timestamp":1742383860000,"open":48.866,"high":48.869,"low":48.825,"close":48.838,"volume":2.2100000381469727},{"timestamp":1742383920000,"open":48.829,"high":48.876,"low":48.814,"close":48.865,"volume":1.2999999523162842},{"timestamp":1742383980000,"open":48.877,"high":48.879,"low":48.848,"close":48.848,"volume":1.9500000476837158},{"timestamp":1742384040000,"open":48.834,"high":48.845,"low":48.834,"close":48.845,"volume":0.25999999046325684},{"timestamp":1742384100000,"open":48.834,"high":48.859,"low":48.834,"close":48.847,"volume":1.4299999475479126},{"timestamp":1742384160000,"open":48.847,"high":48.886,"low":48.834,"close":48.876,"volume":2.2100000381469727},{"timestamp":1742384220000,"open":48.885,"high":48.886,"low":48.854,"close":48.886,"volume":2.3399999141693115},{"timestamp":1742384280000,"open":48.885,"high":48.887,"low":48.858,"close":48.868,"volume":1.559999942779541},{"timestamp":1742384340000,"open":48.878,"high":48.878,"low":48.878,"close":48.878,"volume":0.12999999523162842},{"timestamp":1742384400000,"open":48.858,"high":48.879,"low":48.855,"close":48.867,"volume":3.380000114440918},{"timestamp":1742384460000,"open":48.845,"high":48.888,"low":48.845,"close":48.877,"volume":2.3399999141693115},{"timestamp":1742384520000,"open":48.874,"high":48.879,"low":48.856,"close":48.856,"volume":1.2999999523162842},{"timestamp":1742384580000,"open":48.844,"high":48.869,"low":48.844,"close":48.854,"volume":0.7799999713897705},{"timestamp":1742384640000,"open":48.855,"high":48.857,"low":48.848,"close":48.857,"volume":0.38999998569488525},{"timestamp":1742384700000,"open":48.867,"high":48.887,"low":48.847,"close":48.866,"volume":3.640000104904175},{"timestamp":1742384760000,"open":48.864,"high":48.869,"low":48.848,"close":48.864,"volume":1.559999942779541},{"timestamp":1742384820000,"open":48.856,"high":48.856,"low":48.836,"close":48.849,"volume":1.690000057220459},{"timestamp":1742384880000,"open":48.838,"high":48.859,"low":48.826,"close":48.838,"volume":1.8200000524520874},{"timestamp":1742384940000,"open":48.844,"high":48.846,"low":48.824,"close":48.827,"volume":1.559999942779541},{"timestamp":1742385000000,"open":48.829,"high":48.829,"low":48.804,"close":48.809,"volume":3.6033999919891357},{"timestamp":1742385060000,"open":48.805,"high":48.808,"low":48.774,"close":48.796,"volume":1.690000057220459},{"timestamp":1742385120000,"open":48.797,"high":48.798,"low":48.784,"close":48.798,"volume":0.6499999761581421},{"timestamp":1742385180000,"open":48.788,"high":48.814,"low":48.784,"close":48.814,"volume":1.559999942779541},{"timestamp":1742385240000,"open":48.817,"high":48.817,"low":48.785,"close":48.786,"volume":1.2999999523162842},{"timestamp":1742385300000,"open":48.808,"high":48.827,"low":48.808,"close":48.827,"volume":0.25999999046325684},{"timestamp":1742385360000,"open":48.829,"high":48.829,"low":48.586,"close":48.674,"volume":8.56704044342041},{"timestamp":1742385420000,"open":48.677,"high":48.768,"low":48.614,"close":48.746,"volume":7.0767998695373535},{"timestamp":1742385480000,"open":48.738,"high":48.758,"low":48.715,"close":48.738,"volume":4.679999828338623},{"timestamp":1742385540000,"open":48.747,"high":48.758,"low":48.724,"close":48.745,"volume":4.03000020980835},{"timestamp":1742385600000,"open":48.728,"high":48.808,"low":48.728,"close":48.806,"volume":4.253399848937988},{"timestamp":1742385660000,"open":48.797,"high":48.805,"low":48.717,"close":48.746,"volume":2.5634000301361084},{"timestamp":1742385720000,"open":48.747,"high":48.747,"low":48.654,"close":48.654,"volume":5.423399925231934},{"timestamp":1742385780000,"open":48.645,"high":48.654,"low":48.609,"close":48.617,"volume":2.859999895095825},{"timestamp":1742385840000,"open":48.615,"high":48.618,"low":48.589,"close":48.595,"volume":3.473400115966797},{"timestamp":1742385900000,"open":48.595,"high":48.658,"low":48.588,"close":48.644,"volume":3.474600076675415},{"timestamp":1742385960000,"open":48.645,"high":48.649,"low":48.617,"close":48.639,"volume":2.4700000286102295},{"timestamp":1742386020000,"open":48.646,"high":48.646,"low":48.604,"close":48.604,"volume":3.509999990463257},{"timestamp":1742386080000,"open":48.596,"high":48.629,"low":48.588,"close":48.615,"volume":2.3034000396728516},{"timestamp":1742386140000,"open":48.619,"high":48.627,"low":48.597,"close":48.597,"volume":1.393399953842163},{"timestamp":1742386200000,"open":48.584,"high":48.629,"low":48.584,"close":48.595,"volume":2.8234000205993652},{"timestamp":1742386260000,"open":48.597,"high":48.597,"low":48.547,"close":48.565,"volume":2.3399999141693115},{"timestamp":1742386320000,"open":48.555,"high":48.559,"low":48.534,"close":48.544,"volume":2.4700000286102295},{"timestamp":1742386380000,"open":48.555,"high":48.567,"low":48.547,"close":48.566,"volume":1.1333999633789062},{"timestamp":1742386440000,"open":48.555,"high":48.578,"low":48.555,"close":48.565,"volume":2.859999895095825},{"timestamp":1742386500000,"open":48.544,"high":48.565,"low":48.544,"close":48.564,"volume":2.3399999141693115},{"timestamp":1742386560000,"open":48.559,"high":48.589,"low":48.544,"close":48.569,"volume":2.859999895095825},{"timestamp":1742386620000,"open":48.575,"high":48.575,"low":48.546,"close":48.558,"volume":1.690000057220459},{"timestamp":1742386680000,"open":48.569,"high":48.569,"low":48.507,"close":48.507,"volume":2.3034000396728516},{"timestamp":1742386740000,"open":48.507,"high":48.529,"low":48.489,"close":48.529,"volume":1.559999942779541},{"timestamp":1742386800000,"open":48.535,"high":48.539,"low":48.514,"close":48.524,"volume":1.559999942779541},{"timestamp":1742386860000,"open":48.517,"high":48.539,"low":48.517,"close":48.528,"volume":1.9500000476837158},{"timestamp":1742386920000,"open":48.546,"high":48.549,"low":48.534,"close":48.548,"volume":1.8200000524520874},{"timestamp":1742386980000,"open":48.539,"high":48.558,"low":48.534,"close":48.539,"volume":1.9500000476837158},{"timestamp":1742387040000,"open":48.544,"high":48.548,"low":48.539,"close":48.548,"volume":0.38999998569488525},{"timestamp":1742387100000,"open":48.554,"high":48.559,"low":48.544,"close":48.559,"volume":0.9100000262260437},{"timestamp":1742387160000,"open":48.556,"high":48.605,"low":48.554,"close":48.578,"volume":3.7699999809265137},{"timestamp":1742387220000,"open":48.569,"high":48.588,"low":48.565,"close":48.568,"volume":1.559999942779541},{"timestamp":1742387280000,"open":48.568,"high":48.568,"low":48.529,"close":48.537,"volume":1.9134000539779663},{"timestamp":1742387340000,"open":48.537,"high":48.579,"low":48.537,"close":48.579,"volume":1.2999999523162842},{"timestamp":1742387400000,"open":48.565,"high":48.576,"low":48.565,"close":48.567,"volume":0.38999998569488525},{"timestamp":1742387520000,"open":48.578,"high":48.597,"low":48.578,"close":48.579,"volume":0.6133999824523926},{"timestamp":1742387580000,"open":48.579,"high":48.636,"low":48.574,"close":48.636,"volume":1.787179946899414},{"timestamp":1742387640000,"open":48.634,"high":48.649,"low":48.625,"close":48.646,"volume":1.4299999475479126},{"timestamp":1742387700000,"open":48.629,"high":48.648,"low":48.627,"close":48.635,"volume":1.9500000476837158},{"timestamp":1742387760000,"open":48.635,"high":48.648,"low":48.576,"close":48.598,"volume":3.30679988861084},{"timestamp":1742387820000,"open":48.588,"high":48.609,"low":48.574,"close":48.585,"volume":1.1699999570846558},{"timestamp":1742387880000,"open":48.595,"high":48.619,"low":48.567,"close":48.578,"volume":2.3034000396728516},{"timestamp":1742387940000,"open":48.564,"high":48.575,"low":48.545,"close":48.545,"volume":2.0799999237060547},{"timestamp":1742388000000,"open":48.539,"high":48.549,"low":48.527,"close":48.544,"volume":2.859999895095825},{"timestamp":1742388060000,"open":48.545,"high":48.549,"low":48.538,"close":48.538,"volume":0.38999998569488525},{"timestamp":1742388120000,"open":48.545,"high":48.547,"low":48.525,"close":48.525,"volume":1.559999942779541},{"timestamp":1742388180000,"open":48.526,"high":48.546,"low":48.514,"close":48.546,"volume":1.2999999523162842},{"timestamp":1742388240000,"open":48.536,"high":48.545,"low":48.518,"close":48.545,"volume":0.9100000262260437},{"timestamp":1742388300000,"open":48.539,"high":48.559,"low":48.539,"close":48.559,"volume":0.7799999713897705},{"timestamp":1742388360000,"open":48.569,"high":48.569,"low":48.544,"close":48.554,"volume":1.8200000524520874},{"timestamp":1742388420000,"open":48.549,"high":48.559,"low":48.534,"close":48.548,"volume":1.2999999523162842},{"timestamp":1742388480000,"open":48.537,"high":48.554,"low":48.537,"close":48.539,"volume":1.0399999618530273},{"timestamp":1742388540000,"open":48.544,"high":48.548,"low":48.519,"close":48.528,"volume":1.4299999475479126},{"timestamp":1742388600000,"open":48.539,"high":48.539,"low":48.514,"close":48.516,"volume":2.3399999141693115},{"timestamp":1742388660000,"open":48.518,"high":48.529,"low":48.515,"close":48.518,"volume":1.690000057220459},{"timestamp":1742388720000,"open":48.514,"high":48.529,"low":48.504,"close":48.527,"volume":0.9100000262260437},{"timestamp":1742388780000,"open":48.534,"high":48.536,"low":48.508,"close":48.518,"volume":1.4299999475479126},{"timestamp":1742388840000,"open":48.525,"high":48.525,"low":48.496,"close":48.497,"volume":0.7799999713897705},{"timestamp":1742388900000,"open":48.496,"high":48.516,"low":48.459,"close":48.459,"volume":2.5634000301361084},{"timestamp":1742388960000,"open":48.446,"high":48.457,"low":48.415,"close":48.454,"volume":2.7300000190734863},{"timestamp":1742389020000,"open":48.465,"high":48.468,"low":48.434,"close":48.448,"volume":1.559999942779541},{"timestamp":1742389080000,"open":48.455,"high":48.476,"low":48.455,"close":48.476,"volume":0.5199999809265137},{"timestamp":1742389140000,"open":48.464,"high":48.489,"low":48.454,"close":48.464,"volume":2.0799999237060547},{"timestamp":1742389200000,"open":48.484,"high":48.487,"low":48.449,"close":48.449,"volume":2.2100000381469727},{"timestamp":1742389260000,"open":48.446,"high":48.448,"low":48.426,"close":48.426,"volume":0.743399977684021},{"timestamp":1742389320000,"open":48.415,"high":48.449,"low":48.405,"close":48.405,"volume":2.4700000286102295},{"timestamp":1742389380000,"open":48.408,"high":48.409,"low":48.386,"close":48.399,"volume":1.690000057220459},{"timestamp":1742389440000,"open":48.406,"high":48.409,"low":48.377,"close":48.377,"volume":2.1733999252319336},{"timestamp":1742389500000,"open":48.375,"high":48.404,"low":48.365,"close":48.404,"volume":2.1733999252319336},{"timestamp":1742389560000,"open":48.406,"high":48.406,"low":48.378,"close":48.406,"volume":2.2100000381469727},{"timestamp":1742389620000,"open":48.419,"high":48.419,"low":48.388,"close":48.388,"volume":0.38999998569488525},{"timestamp":1742389680000,"open":48.394,"high":48.416,"low":48.377,"close":48.395,"volume":2.992579936981201},{"timestamp":1742389740000,"open":48.394,"high":48.399,"low":48.344,"close":48.358,"volume":2.0799999237060547},{"timestamp":1742389800000,"open":48.366,"high":48.385,"low":48.346,"close":48.364,"volume":1.8200000524520874},{"timestamp":1742389860000,"open":48.366,"high":48.394,"low":48.359,"close":48.374,"volume":2.4700000286102295},{"timestamp":1742389920000,"open":48.354,"high":48.366,"low":48.344,"close":48.366,"volume":1.1699999570846558},{"timestamp":1742389980000,"open":48.359,"high":48.359,"low":48.347,"close":48.347,"volume":0.7799999713897705},{"timestamp":1742390040000,"open":48.339,"high":48.346,"low":48.308,"close":48.324,"volume":0.7799999713897705},{"timestamp":1742390100000,"open":48.336,"high":48.346,"low":48.306,"close":48.309,"volume":2.7300000190734863},{"timestamp":1742390160000,"open":48.327,"high":48.348,"low":48.307,"close":48.348,"volume":3.509999990463257},{"timestamp":1742390220000,"open":48.336,"high":48.357,"low":48.328,"close":48.339,"volume":2.2100000381469727},{"timestamp":1742390280000,"open":48.347,"high":48.359,"low":48.334,"close":48.349,"volume":1.690000057220459},{"timestamp":1742390340000,"open":48.348,"high":48.387,"low":48.348,"close":48.376,"volume":1.393399953842163},{"timestamp":1742390400000,"open":48.367,"high":48.369,"low":48.337,"close":48.359,"volume":1.0399999618530273},{"timestamp":1742390460000,"open":48.346,"high":48.359,"low":48.334,"close":48.337,"volume":1.1699999570846558},{"timestamp":1742390520000,"open":48.344,"high":48.367,"low":48.325,"close":48.357,"volume":2.0799999237060547},{"timestamp":1742390580000,"open":48.367,"high":48.379,"low":48.354,"close":48.369,"volume":1.9500000476837158},{"timestamp":1742390640000,"open":48.356,"high":48.369,"low":48.339,"close":48.339,"volume":0.9100000262260437},{"timestamp":1742390700000,"open":48.336,"high":48.336,"low":48.295,"close":48.295,"volume":1.1333999633789062},{"timestamp":1742390760000,"open":48.308,"high":48.328,"low":48.296,"close":48.319,"volume":1.1699999570846558},{"timestamp":1742390820000,"open":48.316,"high":48.339,"low":48.308,"close":48.339,"volume":1.1699999570846558},{"timestamp":1742390880000,"open":48.336,"high":48.369,"low":48.334,"close":48.368,"volume":1.8200000524520874},{"timestamp":1742390940000,"open":48.358,"high":48.418,"low":48.357,"close":48.418,"volume":2.3399999141693115},{"timestamp":1742391000000,"open":48.417,"high":48.417,"low":48.355,"close":48.378,"volume":3.9000000953674316},{"timestamp":1742391060000,"open":48.375,"high":48.418,"low":48.366,"close":48.414,"volume":3.474600076675415},{"timestamp":1742391120000,"open":48.397,"high":48.464,"low":48.387,"close":48.464,"volume":2.4700000286102295},{"timestamp":1742391180000,"open":48.454,"high":48.476,"low":48.438,"close":48.476,"volume":3.473400115966797},{"timestamp":1742391240000,"open":48.495,"high":48.499,"low":48.464,"close":48.477,"volume":3.25},{"timestamp":1742391300000,"open":48.466,"high":48.509,"low":48.464,"close":48.476,"volume":4.159999847412109},{"timestamp":1742391360000,"open":48.466,"high":48.474,"low":48.427,"close":48.469,"volume":4.940000057220459},{"timestamp":1742391420000,"open":48.455,"high":48.469,"low":48.436,"close":48.438,"volume":2.7300000190734863},{"timestamp":1742391480000,"open":48.448,"high":48.478,"low":48.448,"close":48.464,"volume":3.119999885559082},{"timestamp":1742391540000,"open":48.475,"high":48.477,"low":48.454,"close":48.469,"volume":1.8200000524520874},{"timestamp":1742391600000,"open":48.474,"high":48.486,"low":48.429,"close":48.458,"volume":1.9500000476837158},{"timestamp":1742391660000,"open":48.437,"high":48.466,"low":48.425,"close":48.455,"volume":3.119999885559082},{"timestamp":1742391720000,"open":48.457,"high":48.459,"low":48.424,"close":48.447,"volume":2.859999895095825},{"timestamp":1742391780000,"open":48.448,"high":48.459,"low":48.414,"close":48.425,"volume":2.5645999908447266},{"timestamp":1742391840000,"open":48.439,"high":48.447,"low":48.405,"close":48.445,"volume":2.859999895095825},{"timestamp":1742391900000,"open":48.448,"high":48.474,"low":48.415,"close":48.418,"volume":3.213399887084961},{"timestamp":1742391960000,"open":48.406,"high":48.449,"low":48.394,"close":48.414,"volume":5.610199928283691},{"timestamp":1742392020000,"open":48.439,"high":48.477,"low":48.438,"close":48.454,"volume":3.343400001525879},{"timestamp":1742392080000,"open":48.454,"high":48.477,"low":48.444,"close":48.455,"volume":1.559999942779541},{"timestamp":1742392140000,"open":48.449,"high":48.486,"low":48.448,"close":48.465,"volume":2.3399999141693115},{"timestamp":1742392200000,"open":48.478,"high":48.499,"low":48.427,"close":48.438,"volume":4.03000020980835},{"timestamp":1742392260000,"open":48.424,"high":48.437,"low":48.414,"close":48.437,"volume":1.2999999523162842},{"timestamp":1742392320000,"open":48.416,"high":48.479,"low":48.405,"close":48.479,"volume":2.2100000381469727},{"timestamp":1742392380000,"open":48.465,"high":48.489,"low":48.464,"close":48.465,"volume":3.083400011062622},{"timestamp":1742392440000,"open":48.479,"high":48.529,"low":48.478,"close":48.505,"volume":2.0799999237060547},{"timestamp":1742392500000,"open":48.516,"high":48.529,"low":48.516,"close":48.529,"volume":0.25999999046325684},{"timestamp":1742392560000,"open":48.524,"high":48.536,"low":48.524,"close":48.524,"volume":0.5199999809265137},{"timestamp":1742392620000,"open":48.514,"high":48.557,"low":48.514,"close":48.557,"volume":1.1699999570846558},{"timestamp":1742392680000,"open":48.565,"high":48.577,"low":48.535,"close":48.565,"volume":2.990000009536743},{"timestamp":1742392740000,"open":48.554,"high":48.566,"low":48.536,"close":48.537,"volume":2.0434000492095947},{"timestamp":1742392800000,"open":48.548,"high":48.577,"low":48.535,"close":48.535,"volume":3.9000000953674316},{"timestamp":1742392860000,"open":48.527,"high":48.556,"low":48.516,"close":48.547,"volume":2.4700000286102295},{"timestamp":1742392920000,"open":48.535,"high":48.545,"low":48.476,"close":48.489,"volume":2.859999895095825},{"timestamp":1742392980000,"open":48.477,"high":48.517,"low":48.476,"close":48.489,"volume":2.3399999141693115},{"timestamp":1742393040000,"open":48.476,"high":48.509,"low":48.475,"close":48.498,"volume":4.1234002113342285},{"timestamp":1742393100000,"open":48.509,"high":48.516,"low":48.466,"close":48.504,"volume":2.3399999141693115},{"timestamp":1742393160000,"open":48.515,"high":48.539,"low":48.504,"close":48.536,"volume":2.990000009536743},{"timestamp":1742393220000,"open":48.537,"high":48.579,"low":48.536,"close":48.555,"volume":3.7699999809265137},{"timestamp":1742393280000,"open":48.555,"high":48.569,"low":48.536,"close":48.558,"volume":4.420000076293945},{"timestamp":1742393340000,"open":48.566,"high":48.638,"low":48.559,"close":48.627,"volume":1.8200000524520874},{"timestamp":1742393400000,"open":48.614,"high":48.659,"low":48.614,"close":48.649,"volume":2.5999999046325684},{"timestamp":1742393460000,"open":48.648,"high":48.669,"low":48.599,"close":48.599,"volume":2.2100000381469727},{"timestamp":1742393520000,"open":48.617,"high":48.667,"low":48.617,"close":48.646,"volume":1.559999942779541},{"timestamp":1742393580000,"open":48.658,"high":48.665,"low":48.629,"close":48.629,"volume":5.71999979019165},{"timestamp":1742393640000,"open":48.626,"high":48.629,"low":48.604,"close":48.608,"volume":4.420000076293945},{"timestamp":1742393700000,"open":48.625,"high":48.628,"low":48.604,"close":48.627,"volume":3.119999885559082},{"timestamp":1742393760000,"open":48.629,"high":48.639,"low":48.604,"close":48.629,"volume":4.773399829864502},{"timestamp":1742393820000,"open":48.638,"high":48.667,"low":48.615,"close":48.636,"volume":4.159999847412109},{"timestamp":1742393880000,"open":48.626,"high":48.638,"low":48.615,"close":48.636,"volume":3.380000114440918},{"timestamp":1742393940000,"open":48.627,"high":48.668,"low":48.614,"close":48.664,"volume":2.2100000381469727},{"timestamp":1742394000000,"open":48.657,"high":48.659,"low":48.634,"close":48.648,"volume":3.119999885559082},{"timestamp":1742394060000,"open":48.635,"high":48.674,"low":48.625,"close":48.674,"volume":1.4299999475479126},{"timestamp":1742394120000,"open":48.685,"high":48.717,"low":48.665,"close":48.717,"volume":3.083400011062622},{"timestamp":1742394180000,"open":48.727,"high":48.734,"low":48.654,"close":48.675,"volume":1.4299999475479126},{"timestamp":1742394240000,"open":48.655,"high":48.678,"low":48.645,"close":48.678,"volume":2.0799999237060547},{"timestamp":1742394300000,"open":48.668,"high":48.679,"low":48.654,"close":48.669,"volume":1.559999942779541},{"timestamp":1742394360000,"open":48.668,"high":48.676,"low":48.614,"close":48.645,"volume":1.690000057220459},{"timestamp":1742394420000,"open":48.635,"high":48.667,"low":48.624,"close":48.654,"volume":4.550000190734863},{"timestamp":1742394480000,"open":48.645,"high":48.658,"low":48.614,"close":48.629,"volume":1.4299999475479126},{"timestamp":1742394540000,"open":48.639,"high":48.639,"low":48.595,"close":48.604,"volume":1.8200000524520874},{"timestamp":1742394600000,"open":48.616,"high":48.726,"low":48.616,"close":48.719,"volume":4.643400192260742},{"timestamp":1742394660000,"open":48.708,"high":48.749,"low":48.695,"close":48.729,"volume":2.7300000190734863},{"timestamp":1742394720000,"open":48.718,"high":48.798,"low":48.718,"close":48.785,"volume":2.5999999046325684},{"timestamp":1742394780000,"open":48.786,"high":48.786,"low":48.749,"close":48.759,"volume":0.9100000262260437},{"timestamp":1742394840000,"open":48.756,"high":48.756,"low":48.724,"close":48.724,"volume":0.7799999713897705},{"timestamp":1742394900000,"open":48.738,"high":48.755,"low":48.724,"close":48.749,"volume":3.9934000968933105},{"timestamp":1742394960000,"open":48.725,"high":48.788,"low":48.725,"close":48.768,"volume":2.2100000381469727},{"timestamp":1742395020000,"open":48.758,"high":48.784,"low":48.737,"close":48.759,"volume":5.813399791717529},{"timestamp":1742395080000,"open":48.757,"high":48.777,"low":48.734,"close":48.754,"volume":3.509999990463257},{"timestamp":1742395140000,"open":48.756,"high":48.779,"low":48.744,"close":48.774,"volume":3.640000104904175},{"timestamp":1742395200000,"open":48.776,"high":48.817,"low":48.774,"close":48.817,"volume":2.5999999046325684},{"timestamp":1742395260000,"open":48.808,"high":48.829,"low":48.784,"close":48.784,"volume":2.8245999813079834},{"timestamp":1742395320000,"open":48.789,"high":48.809,"low":48.767,"close":48.809,"volume":2.4333999156951904},{"timestamp":1742395380000,"open":48.818,"high":48.839,"low":48.805,"close":48.827,"volume":2.0799999237060547},{"timestamp":1742395440000,"open":48.824,"high":48.834,"low":48.795,"close":48.834,"volume":2.2667999267578125},{"timestamp":1742395500000,"open":48.834,"high":48.865,"low":48.829,"close":48.839,"volume":3.9000000953674316},{"timestamp":1742395560000,"open":48.837,"high":48.877,"low":48.824,"close":48.877,"volume":3.119999885559082},{"timestamp":1742395620000,"open":48.875,"high":48.875,"low":48.875,"close":48.875,"volume":0.12999999523162842},{"timestamp":1742395680000,"open":48.884,"high":48.906,"low":48.879,"close":48.897,"volume":2.4700000286102295},{"timestamp":1742395740000,"open":48.909,"high":48.929,"low":48.894,"close":48.895,"volume":2.859999895095825},{"timestamp":1742395800000,"open":48.915,"high":48.956,"low":48.898,"close":48.938,"volume":1.9500000476837158},{"timestamp":1742395860000,"open":48.937,"high":48.937,"low":48.915,"close":48.925,"volume":1.559999942779541},{"timestamp":1742395920000,"open":48.924,"high":48.936,"low":48.886,"close":48.894,"volume":1.9500000476837158},{"timestamp":1742395980000,"open":48.899,"high":48.936,"low":48.897,"close":48.917,"volume":1.8225799798965454},{"timestamp":1742396040000,"open":48.917,"high":48.959,"low":48.914,"close":48.915,"volume":3.119999885559082},{"timestamp":1742396100000,"open":48.926,"high":48.958,"low":48.915,"close":48.949,"volume":2.3399999141693115},{"timestamp":1742396160000,"open":48.938,"high":48.969,"low":48.926,"close":48.969,"volume":3.509999990463257},{"timestamp":1742396220000,"open":48.957,"high":48.969,"low":48.945,"close":48.945,"volume":1.1699999570846558},{"timestamp":1742396280000,"open":48.955,"high":48.975,"low":48.924,"close":48.924,"volume":1.4299999475479126},{"timestamp":1742396340000,"open":48.907,"high":48.907,"low":48.874,"close":48.889,"volume":1.9500000476837158},{"timestamp":1742396400000,"open":48.877,"high":48.967,"low":48.877,"close":48.905,"volume":3.640000104904175},{"timestamp":1742396460000,"open":48.903,"high":48.903,"low":48.845,"close":48.855,"volume":4.1234002113342285},{"timestamp":1742396520000,"open":48.857,"high":48.886,"low":48.857,"close":48.886,"volume":1.690000057220459},{"timestamp":1742396580000,"open":48.885,"high":48.898,"low":48.856,"close":48.869,"volume":1.9134000539779663},{"timestamp":1742396640000,"open":48.866,"high":48.877,"low":48.846,"close":48.866,"volume":2.2100000381469727},{"timestamp":1742396700000,"open":48.854,"high":48.878,"low":48.846,"close":48.856,"volume":3.640000104904175},{"timestamp":1742396760000,"open":48.867,"high":48.904,"low":48.858,"close":48.895,"volume":2.2100000381469727},{"timestamp":1742396820000,"open":48.905,"high":48.908,"low":48.876,"close":48.898,"volume":2.0799999237060547},{"timestamp":1742396880000,"open":48.888,"high":48.918,"low":48.884,"close":48.909,"volume":2.0799999237060547},{"timestamp":1742396940000,"open":48.894,"high":48.927,"low":48.894,"close":48.927,"volume":0.9100000262260437},{"timestamp":1742397000000,"open":48.939,"high":49.006,"low":48.934,"close":49.006,"volume":1.690000057220459},{"timestamp":1742397060000,"open":48.999,"high":49.014,"low":48.984,"close":49.009,"volume":2.5999999046325684},{"timestamp":1742397120000,"open":49.017,"high":49.017,"low":48.964,"close":48.979,"volume":3.6033999919891357},{"timestamp":1742397180000,"open":48.986,"high":49.024,"low":48.985,"close":49.017,"volume":3.9000000953674316},{"timestamp":1742397240000,"open":49.008,"high":49.028,"low":49.008,"close":49.028,"volume":1.690000057220459},{"timestamp":1742397300000,"open":49.026,"high":49.046,"low":49.026,"close":49.028,"volume":0.7799999713897705},{"timestamp":1742397360000,"open":49.025,"high":49.048,"low":49.025,"close":49.036,"volume":1.690000057220459},{"timestamp":1742397420000,"open":49.044,"high":49.044,"low":49.004,"close":49.025,"volume":1.783400058746338},{"timestamp":1742397480000,"open":49.017,"high":49.029,"low":48.996,"close":48.996,"volume":2.859999895095825},{"timestamp":1742397540000,"open":48.985,"high":49.018,"low":48.985,"close":49.018,"volume":0.6499999761581421},{"timestamp":1742397600000,"open":49.018,"high":49.029,"low":48.994,"close":49.029,"volume":1.9500000476837158},{"timestamp":1742397660000,"open":49.009,"high":49.028,"low":49.009,"close":49.016,"volume":0.6499999761581421},{"timestamp":1742397720000,"open":49.015,"high":49.015,"low":49.005,"close":49.005,"volume":0.25999999046325684},{"timestamp":1742397780000,"open":49.016,"high":49.027,"low":48.996,"close":48.998,"volume":1.9500000476837158},{"timestamp":1742397840000,"open":49.005,"high":49.005,"low":48.996,"close":48.996,"volume":0.5199999809265137},{"timestamp":1742397900000,"open":48.989,"high":49.015,"low":48.989,"close":49.015,"volume":1.2999999523162842},{"timestamp":1742397960000,"open":49.018,"high":49.018,"low":48.994,"close":48.996,"volume":0.6133999824523926},{"timestamp":1742398020000,"open":48.995,"high":48.997,"low":48.994,"close":48.995,"volume":0.6499999761581421},{"timestamp":1742398080000,"open":48.998,"high":49.007,"low":48.984,"close":48.999,"volume":1.690000057220459},{"timestamp":1742398140000,"open":48.984,"high":49.026,"low":48.984,"close":48.997,"volume":0.7799999713897705},{"timestamp":1742398200000,"open":49.016,"high":49.047,"low":48.999,"close":49.047,"volume":1.8200000524520874},{"timestamp":1742398260000,"open":49.039,"high":49.074,"low":49.015,"close":49.074,"volume":2.4700000286102295},{"timestamp":1742398320000,"open":49.077,"high":49.094,"low":49.064,"close":49.079,"volume":2.3399999141693115},{"timestamp":1742398380000,"open":49.077,"high":49.106,"low":49.074,"close":49.098,"volume":2.859999895095825},{"timestamp":1742398440000,"open":49.106,"high":49.106,"low":49.059,"close":49.066,"volume":2.0799999237060547},{"timestamp":1742398500000,"open":49.074,"high":49.078,"low":49.049,"close":49.049,"volume":1.2999999523162842},{"timestamp":1742398560000,"open":49.068,"high":49.069,"low":49.048,"close":49.066,"volume":0.7799999713897705},{"timestamp":1742398620000,"open":49.058,"high":49.079,"low":49.058,"close":49.079,"volume":0.25999999046325684},{"timestamp":1742398680000,"open":49.075,"high":49.129,"low":49.075,"close":49.128,"volume":2.990000009536743},{"timestamp":1742398740000,"open":49.129,"high":49.159,"low":49.118,"close":49.139,"volume":2.1733999252319336},{"timestamp":1742398800000,"open":49.136,"high":49.169,"low":49.117,"close":49.147,"volume":2.5999999046325684},{"timestamp":1742398860000,"open":49.164,"high":49.176,"low":49.126,"close":49.126,"volume":1.783400058746338},{"timestamp":1742398920000,"open":49.135,"high":49.146,"low":49.125,"close":49.134,"volume":0.7799999713897705},{"timestamp":1742398980000,"open":49.135,"high":49.166,"low":49.134,"close":49.148,"volume":1.559999942779541},{"timestamp":1742399040000,"open":49.167,"high":49.167,"low":49.145,"close":49.165,"volume":1.2999999523162842},{"timestamp":1742399100000,"open":49.166,"high":49.188,"low":49.155,"close":49.187,"volume":1.0399999618530273},{"timestamp":1742399160000,"open":49.196,"high":49.199,"low":49.174,"close":49.197,"volume":2.3399999141693115},{"timestamp":1742399220000,"open":49.185,"high":49.188,"low":49.175,"close":49.185,"volume":1.4299999475479126},{"timestamp":1742399280000,"open":49.174,"high":49.174,"low":49.174,"close":49.174,"volume":0.12999999523162842},{"timestamp":1742399340000,"open":49.188,"high":49.217,"low":49.184,"close":49.217,"volume":0.9100000262260437},{"timestamp":1742399400000,"open":49.226,"high":49.239,"low":49.215,"close":49.215,"volume":2.2100000381469727},{"timestamp":1742399460000,"open":49.214,"high":49.237,"low":49.214,"close":49.218,"volume":2.0799999237060547},{"timestamp":1742399520000,"open":49.227,"high":49.239,"low":49.215,"close":49.236,"volume":1.1699999570846558},{"timestamp":1742399580000,"open":49.217,"high":49.247,"low":49.215,"close":49.224,"volume":2.3399999141693115},{"timestamp":1742399640000,"open":49.239,"high":49.248,"low":49.196,"close":49.196,"volume":2.2100000381469727},{"timestamp":1742399700000,"open":49.196,"high":49.208,"low":49.184,"close":49.196,"volume":1.559999942779541},{"timestamp":1742399760000,"open":49.189,"high":49.199,"low":49.145,"close":49.169,"volume":2.3399999141693115},{"timestamp":1742399820000,"open":49.144,"high":49.154,"low":49.126,"close":49.137,"volume":1.9500000476837158},{"timestamp":1742399880000,"open":49.135,"high":49.149,"low":49.124,"close":49.139,"volume":2.0799999237060547},{"timestamp":1742399940000,"open":49.125,"high":49.148,"low":49.125,"close":49.125,"volume":0.7799999713897705},{"timestamp":1742400000000,"open":49.146,"high":49.148,"low":49.104,"close":49.104,"volume":1.559999942779541},{"timestamp":1742400060000,"open":49.099,"high":49.099,"low":49.067,"close":49.086,"volume":1.0399999618530273},{"timestamp":1742400120000,"open":49.078,"high":49.108,"low":49.077,"close":49.094,"volume":1.9500000476837158},{"timestamp":1742400180000,"open":49.098,"high":49.107,"low":49.084,"close":49.107,"volume":0.5199999809265137},{"timestamp":1742400240000,"open":49.089,"high":49.096,"low":49.074,"close":49.074,"volume":2.5999999046325684},{"timestamp":1742400300000,"open":49.066,"high":49.106,"low":49.066,"close":49.085,"volume":1.4299999475479126},{"timestamp":1742400360000,"open":49.106,"high":49.119,"low":49.088,"close":49.094,"volume":1.3946000337600708},{"timestamp":1742400420000,"open":49.119,"high":49.158,"low":49.097,"close":49.158,"volume":2.0799999237060547},{"timestamp":1742400480000,"open":49.138,"high":49.159,"low":49.134,"close":49.136,"volume":2.7300000190734863},{"timestamp":1742400540000,"open":49.138,"high":49.138,"low":49.126,"close":49.126,"volume":0.25999999046325684},{"timestamp":1742400600000,"open":49.125,"high":49.145,"low":49.094,"close":49.108,"volume":2.5999999046325684},{"timestamp":1742400660000,"open":49.115,"high":49.119,"low":49.094,"close":49.106,"volume":1.65339994430542},{"timestamp":1742400720000,"open":49.104,"high":49.129,"low":49.089,"close":49.106,"volume":1.1699999570846558},{"timestamp":1742400780000,"open":49.099,"high":49.108,"low":49.084,"close":49.088,"volume":2.859999895095825},{"timestamp":1742400840000,"open":49.098,"high":49.119,"low":49.096,"close":49.109,"volume":1.559999942779541},{"timestamp":1742400900000,"open":49.118,"high":49.138,"low":49.098,"close":49.127,"volume":1.1699999570846558},{"timestamp":1742400960000,"open":49.128,"high":49.144,"low":49.125,"close":49.144,"volume":0.7799999713897705},{"timestamp":1742401020000,"open":49.135,"high":49.154,"low":49.135,"close":49.148,"volume":0.9100000262260437},{"timestamp":1742401080000,"open":49.139,"high":49.148,"low":49.115,"close":49.119,"volume":2.5999999046325684},{"timestamp":1742401140000,"open":49.119,"high":49.125,"low":49.096,"close":49.114,"volume":1.690000057220459},{"timestamp":1742401200000,"open":49.106,"high":49.169,"low":49.106,"close":49.157,"volume":2.859999895095825},{"timestamp":1742401260000,"open":49.159,"high":49.179,"low":49.155,"close":49.155,"volume":1.4299999475479126},{"timestamp":1742401320000,"open":49.154,"high":49.198,"low":49.154,"close":49.178,"volume":1.8200000524520874},{"timestamp":1742401380000,"open":49.177,"high":49.198,"low":49.174,"close":49.197,"volume":3.119999885559082},{"timestamp":1742401440000,"open":49.186,"high":49.198,"low":49.186,"close":49.187,"volume":0.38999998569488525},{"timestamp":1742401500000,"open":49.174,"high":49.199,"low":49.159,"close":49.159,"volume":1.4299999475479126},{"timestamp":1742401560000,"open":49.168,"high":49.185,"low":49.144,"close":49.178,"volume":1.8200000524520874},{"timestamp":1742401620000,"open":49.187,"high":49.196,"low":49.165,"close":49.165,"volume":1.559999942779541},{"timestamp":1742401680000,"open":49.189,"high":49.189,"low":49.165,"close":49.174,"volume":1.559999942779541},{"timestamp":1742401740000,"open":49.177,"high":49.206,"low":49.177,"close":49.184,"volume":1.690000057220459}]