[{"timestamp":1742371200000,"open":47.807,"high":47.91,"low":47.385,"close":47.842,"volume":34.79999923706055},{"timestamp":1742371260000,"open":47.749,"high":47.914,"low":47.497,"close":47.725,"volume":27.600000381469727},{"timestamp":1742371320000,"open":47.58,"high":47.905,"low":47.377,"close":47.577,"volume":64.80000305175781},{"timestamp":1742371380000,"open":47.572,"high":47.912,"low":47.422,"close":47.554,"volume":72},{"timestamp":1742371440000,"open":47.759,"high":47.877,"low":47.395,"close":47.624,"volume":25.200000762939453},{"timestamp":1742371500000,"open":47.739,"high":47.864,"low":47.434,"close":47.692,"volume":20.399999618530273},{"timestamp":1742371560000,"open":47.694,"high":47.875,"low":47.45,"close":47.569,"volume":64.80000305175781},{"timestamp":1742371620000,"open":47.657,"high":47.926,"low":47.409,"close":47.7,"volume":61.20000076293945},{"timestamp":1742371680000,"open":47.546,"high":47.935,"low":47.449,"close":47.69,"volume":72},{"timestamp":1742371740000,"open":47.843,"high":47.942,"low":47.467,"close":47.563,"volume":64.80000305175781},{"timestamp":1742371800000,"open":47.804,"high":47.914,"low":47.453,"close":47.622,"volume":82.80000305175781},{"timestamp":1742371860000,"open":47.612,"high":47.942,"low":47.457,"close":47.52,"volume":73.19999694824219},{"timestamp":1742371920000,"open":47.562,"high":47.939,"low":47.452,"close":47.679,"volume":61.20000076293945},{"timestamp":1742371980000,"open":47.488,"high":47.932,"low":47.458,"close":47.924,"volume":63.599998474121094},{"timestamp":1742372040000,"open":47.865,"high":47.947,"low":47.483,"close":47.907,"volume":63.599998474121094},{"timestamp":1742372100000,"open":47.837,"high":47.959,"low":47.462,"close":47.812,"volume":70.80000305175781},{"timestamp":1742372160000,"open":47.552,"high":47.957,"low":47.475,"close":47.867,"volume":73.19999694824219},{"timestamp":1742372220000,"open":47.609,"high":47.973,"low":47.488,"close":47.564,"volume":52.79999923706055},{"timestamp":1742372280000,"open":47.712,"high":47.954,"low":47.474,"close":47.474,"volume":52.79999923706055},{"timestamp":1742372340000,"open":47.717,"high":47.98,"low":47.438,"close":47.827,"volume":56.400001525878906},{"timestamp":1742372400000,"open":47.865,"high":47.983,"low":47.499,"close":47.669,"volume":63.599998474121094},{"timestamp":1742372460000,"open":47.829,"high":47.987,"low":47.457,"close":47.774,"volume":81.5999984741211},{"timestamp":1742372520000,"open":47.693,"high":47.997,"low":47.502,"close":47.682,"volume":67.19999694824219},{"timestamp":1742372580000,"open":47.485,"high":47.962,"low":47.485,"close":47.539,"volume":66},{"timestamp":1742372640000,"open":47.78,"high":47.977,"low":47.507,"close":47.749,"volume":73.19999694824219},{"timestamp":1742372700000,"open":47.63,"high":47.915,"low":47.452,"close":47.783,"volume":73.19999694824219},{"timestamp":1742372760000,"open":47.681,"high":47.988,"low":47.522,"close":47.579,"volume":56.400001525878906},{"timestamp":1742372820000,"open":47.754,"high":47.954,"low":47.442,"close":47.637,"volume":69.5999984741211},{"timestamp":1742372880000,"open":47.729,"high":47.949,"low":47.485,"close":47.704,"volume":62.400001525878906},{"timestamp":1742372940000,"open":47.554,"high":47.978,"low":47.482,"close":47.819,"volume":76.80000305175781},{"timestamp":1742373000000,"open":47.904,"high":47.982,"low":47.492,"close":47.522,"volume":68.4000015258789},{"timestamp":1742373060000,"open":47.773,"high":47.895,"low":47.517,"close":47.708,"volume":54},{"timestamp":1742373120000,"open":47.619,"high":47.968,"low":47.504,"close":47.854,"volume":66},{"timestamp":1742373180000,"open":47.658,"high":47.997,"low":47.467,"close":47.875,"volume":74.4000015258789},{"timestamp":1742373240000,"open":47.703,"high":47.949,"low":47.549,"close":47.67,"volume":40.79999923706055},{"timestamp":1742373300000,"open":47.919,"high":47.98,"low":47.562,"close":47.815,"volume":26.399999618530273},{"timestamp":1742373360000,"open":47.814,"high":47.985,"low":47.514,"close":47.678,"volume":52.79999923706055},{"timestamp":1742373420000,"open":47.909,"high":48.003,"low":47.444,"close":47.529,"volume":75.5999984741211},{"timestamp":1742373480000,"open":47.602,"high":48.017,"low":47.529,"close":47.823,"volume":51.599998474121094},{"timestamp":1742373540000,"open":47.898,"high":47.998,"low":47.499,"close":47.58,"volume":40.79999923706055},{"timestamp":1742373600000,"open":47.754,"high":47.974,"low":47.53,"close":47.727,"volume":37.20000076293945},{"timestamp":1742373660000,"open":47.527,"high":47.98,"low":47.449,"close":47.819,"volume":43.20000076293945},{"timestamp":1742373720000,"open":47.912,"high":47.912,"low":47.499,"close":47.847,"volume":33.599998474121094},{"timestamp":1742373780000,"open":47.578,"high":47.951,"low":47.504,"close":47.619,"volume":21.600000381469727},{"timestamp":1742373840000,"open":47.813,"high":47.922,"low":47.512,"close":47.757,"volume":28.799999237060547},{"timestamp":1742373900000,"open":47.447,"high":47.972,"low":47.447,"close":47.727,"volume":31.200000762939453},{"timestamp":1742373960000,"open":47.553,"high":47.904,"low":47.478,"close":47.654,"volume":22.799999237060547},{"timestamp":1742374020000,"open":47.727,"high":47.895,"low":47.49,"close":47.872,"volume":25.200000762939453},{"timestamp":1742374080000,"open":47.897,"high":47.897,"low":47.473,"close":47.639,"volume":18},{"timestamp":1742374140000,"open":47.534,"high":47.852,"low":47.517,"close":47.814,"volume":33.599998474121094},{"timestamp":1742374200000,"open":47.897,"high":47.92,"low":47.455,"close":47.742,"volume":27.600000381469727},{"timestamp":1742374260000,"open":47.874,"high":47.975,"low":47.502,"close":47.812,"volume":25.200000762939453},{"timestamp":1742374320000,"open":47.936,"high":47.938,"low":47.48,"close":47.807,"volume":30},{"timestamp":1742374380000,"open":47.909,"high":47.948,"low":47.564,"close":47.69,"volume":58.79999923706055},{"timestamp":1742374440000,"open":47.73,"high":47.88,"low":47.462,"close":47.803,"volume":32.400001525878906},{"timestamp":1742374500000,"open":47.802,"high":47.944,"low":47.447,"close":47.612,"volume":51.599998474121094},{"timestamp":1742374560000,"open":47.865,"high":47.949,"low":47.46,"close":47.569,"volume":21.600000381469727},{"timestamp":1742374620000,"open":47.817,"high":47.898,"low":47.544,"close":47.772,"volume":20.399999618530273},{"timestamp":1742374680000,"open":47.851,"high":47.932,"low":47.46,"close":47.531,"volume":33.599998474121094},{"timestamp":1742374740000,"open":47.71,"high":47.899,"low":47.49,"close":47.592,"volume":38.400001525878906},{"timestamp":1742374800000,"open":47.709,"high":47.922,"low":47.479,"close":47.584,"volume":44.400001525878906},{"timestamp":1742374860000,"open":47.648,"high":47.902,"low":47.472,"close":47.587,"volume":25.200000762939453},{"timestamp":1742374920000,"open":47.485,"high":47.864,"low":47.485,"close":47.772,"volume":19.200000762939453},{"timestamp":1742374980000,"open":47.739,"high":47.942,"low":47.467,"close":47.914,"volume":28.799999237060547},{"timestamp":1742375040000,"open":47.737,"high":47.905,"low":47.547,"close":47.743,"volume":20.399999618530273},{"timestamp":1742375100000,"open":47.587,"high":47.889,"low":47.479,"close":47.645,"volume":34.79999923706055},{"timestamp":1742375160000,"open":47.397,"high":47.913,"low":47.397,"close":47.662,"volume":36},{"timestamp":1742375220000,"open":47.457,"high":47.927,"low":47.455,"close":47.602,"volume":33.599998474121094},{"timestamp":1742375280000,"open":47.842,"high":47.892,"low":47.425,"close":47.732,"volume":31.200000762939453},{"timestamp":1742375340000,"open":47.737,"high":47.865,"low":47.46,"close":47.643,"volume":34.79999923706055},{"timestamp":1742375400000,"open":47.689,"high":47.921,"low":47.452,"close":47.892,"volume":42},{"timestamp":1742375460000,"open":47.608,"high":47.947,"low":47.429,"close":47.907,"volume":38.400001525878906},{"timestamp":1742375520000,"open":47.86,"high":47.915,"low":47.432,"close":47.915,"volume":31.200000762939453},{"timestamp":1742375580000,"open":47.612,"high":47.957,"low":47.479,"close":47.479,"volume":37.20000076293945},{"timestamp":1742375640000,"open":47.527,"high":47.914,"low":47.452,"close":47.647,"volume":43.20000076293945},{"timestamp":1742375700000,"open":47.432,"high":47.912,"low":47.432,"close":47.833,"volume":30},{"timestamp":1742375760000,"open":47.892,"high":47.892,"low":47.424,"close":47.66,"volume":19.200000762939453},{"timestamp":1742375820000,"open":47.622,"high":47.889,"low":47.4,"close":47.757,"volume":32.400001525878906},{"timestamp":1742375880000,"open":47.865,"high":47.884,"low":47.419,"close":47.622,"volume":33.599998474121094},{"timestamp":1742375940000,"open":47.559,"high":47.892,"low":47.447,"close":47.625,"volume":30},{"timestamp":1742376000000,"open":47.627,"high":47.918,"low":47.448,"close":47.647,"volume":36},{"timestamp":1742376060000,"open":47.711,"high":47.872,"low":47.475,"close":47.55,"volume":31.200000762939453},{"timestamp":1742376120000,"open":47.69,"high":47.895,"low":47.409,"close":47.627,"volume":30},{"timestamp":1742376180000,"open":47.425,"high":47.867,"low":47.424,"close":47.867,"volume":32.400001525878906},{"timestamp":1742376240000,"open":47.934,"high":47.934,"low":47.455,"close":47.784,"volume":27.600000381469727},{"timestamp":1742376300000,"open":47.668,"high":47.957,"low":47.412,"close":47.524,"volume":37.20000076293945},{"timestamp":1742376360000,"open":47.526,"high":47.962,"low":47.409,"close":47.444,"volume":30},{"timestamp":1742376420000,"open":47.53,"high":47.922,"low":47.484,"close":47.607,"volume":39.599998474121094},{"timestamp":1742376480000,"open":47.572,"high":47.869,"low":47.448,"close":47.674,"volume":32.400001525878906},{"timestamp":1742376540000,"open":47.792,"high":47.894,"low":47.442,"close":47.574,"volume":22.799999237060547},{"timestamp":1742376600000,"open":47.684,"high":47.954,"low":47.508,"close":47.603,"volume":20.399999618530273},{"timestamp":1742376660000,"open":47.554,"high":47.953,"low":47.472,"close":47.638,"volume":37.20000076293945},{"timestamp":1742376720000,"open":47.859,"high":47.942,"low":47.522,"close":47.545,"volume":28.799999237060547},{"timestamp":1742376780000,"open":47.772,"high":47.954,"low":47.524,"close":47.699,"volume":25.200000762939453},{"timestamp":1742376840000,"open":47.712,"high":47.903,"low":47.53,"close":47.854,"volume":30},{"timestamp":1742376900000,"open":47.642,"high":47.948,"low":47.467,"close":47.777,"volume":30},{"timestamp":1742376960000,"open":47.802,"high":47.939,"low":47.502,"close":47.557,"volume":38.400001525878906},{"timestamp":1742377020000,"open":47.464,"high":47.968,"low":47.464,"close":47.612,"volume":24},{"timestamp":1742377080000,"open":47.885,"high":47.908,"low":47.492,"close":47.492,"volume":33.599998474121094},{"timestamp":1742377140000,"open":47.475,"high":47.943,"low":47.475,"close":47.838,"volume":36},{"timestamp":1742377200000,"open":47.562,"high":47.947,"low":47.499,"close":47.858,"volume":34.79999923706055},{"timestamp":1742377260000,"open":47.857,"high":47.924,"low":47.56,"close":47.814,"volume":15.600000381469727},{"timestamp":1742377500000,"open":47.562,"high":47.884,"low":47.562,"close":47.884,"volume":3.5999999046325684},{"timestamp":1742377560000,"open":47.756,"high":47.932,"low":47.497,"close":47.56,"volume":24},{"timestamp":1742377620000,"open":47.762,"high":47.949,"low":47.532,"close":47.784,"volume":36},{"timestamp":1742377680000,"open":47.852,"high":47.852,"low":47.482,"close":47.675,"volume":13.199999809265137},{"timestamp":1742377740000,"open":47.893,"high":47.929,"low":47.524,"close":47.853,"volume":24},{"timestamp":1742377800000,"open":47.608,"high":47.954,"low":47.608,"close":47.688,"volume":12},{"timestamp":1742377860000,"open":47.572,"high":47.96,"low":47.47,"close":47.96,"volume":24},{"timestamp":1742377920000,"open":47.717,"high":47.962,"low":47.55,"close":47.633,"volume":12},{"timestamp":1742377980000,"open":47.678,"high":47.969,"low":47.538,"close":47.719,"volume":15.600000381469727},{"timestamp":1742378040000,"open":47.642,"high":47.942,"low":47.552,"close":47.779,"volume":19.200000762939453},{"timestamp":1742378100000,"open":47.859,"high":47.963,"low":47.489,"close":47.842,"volume":20.399999618530273},{"timestamp":1742378160000,"open":47.717,"high":47.792,"low":47.587,"close":47.792,"volume":4.800000190734863},{"timestamp":1742378220000,"open":47.557,"high":47.954,"low":47.557,"close":47.954,"volume":10.800000190734863},{"timestamp":1742378280000,"open":47.897,"high":47.897,"low":47.552,"close":47.697,"volume":21.600000381469727},{"timestamp":1742378340000,"open":47.752,"high":47.752,"low":47.699,"close":47.699,"volume":2.4000000953674316},{"timestamp":1742378400000,"open":47.942,"high":47.942,"low":47.58,"close":47.922,"volume":8.399999618530273},{"timestamp":1742378460000,"open":47.809,"high":47.809,"low":47.658,"close":47.658,"volume":4.800000190734863},{"timestamp":1742378520000,"open":47.787,"high":47.832,"low":47.583,"close":47.832,"volume":4.800000190734863},{"timestamp":1742378580000,"open":47.779,"high":48.003,"low":47.754,"close":47.754,"volume":3.5999999046325684},{"timestamp":1742378640000,"open":47.807,"high":48.002,"low":47.535,"close":47.862,"volume":10.800000190734863},{"timestamp":1742378700000,"open":47.614,"high":47.923,"low":47.537,"close":47.782,"volume":9.600000381469727},{"timestamp":1742378760000,"open":47.99,"high":47.99,"low":47.738,"close":47.875,"volume":6},{"timestamp":1742378820000,"open":47.655,"high":47.903,"low":47.509,"close":47.835,"volume":21.600000381469727},{"timestamp":1742378880000,"open":47.884,"high":47.98,"low":47.517,"close":47.839,"volume":36},{"timestamp":1742378940000,"open":47.843,"high":47.939,"low":47.522,"close":47.687,"volume":26.399999618530273},{"timestamp":1742379000000,"open":47.734,"high":47.982,"low":47.558,"close":47.948,"volume":30},{"timestamp":1742379060000,"open":47.699,"high":47.905,"low":47.602,"close":47.807,"volume":18},{"timestamp":1742379120000,"open":47.935,"high":47.993,"low":47.547,"close":47.547,"volume":12},{"timestamp":1742379180000,"open":47.744,"high":47.967,"low":47.649,"close":47.907,"volume":7.199999809265137},{"timestamp":1742379300000,"open":47.657,"high":47.985,"low":47.522,"close":47.933,"volume":18},{"timestamp":1742379360000,"open":47.75,"high":47.959,"low":47.519,"close":47.959,"volume":19.200000762939453},{"timestamp":1742379420000,"open":47.832,"high":47.949,"low":47.644,"close":47.794,"volume":16.799999237060547},{"timestamp":1742379480000,"open":47.829,"high":48.009,"low":47.829,"close":48.009,"volume":2.4000000953674316},{"timestamp":1742379600000,"open":47.917,"high":48.007,"low":47.699,"close":47.699,"volume":7.199999809265137},{"timestamp":1742379660000,"open":47.908,"high":47.969,"low":47.522,"close":47.84,"volume":33.599998474121094},{"timestamp":1742379720000,"open":47.988,"high":47.988,"low":47.569,"close":47.709,"volume":25.200000762939453},{"timestamp":1742379780000,"open":47.797,"high":47.967,"low":47.547,"close":47.865,"volume":15.600000381469727},{"timestamp":1742379840000,"open":47.828,"high":47.993,"low":47.572,"close":47.6,"volume":22.799999237060547},{"timestamp":1742379900000,"open":47.513,"high":47.979,"low":47.513,"close":47.972,"volume":20.399999618530273},{"timestamp":1742379960000,"open":47.739,"high":47.872,"low":47.568,"close":47.672,"volume":27.600000381469727},{"timestamp":1742380020000,"open":47.874,"high":47.989,"low":47.58,"close":47.648,"volume":21.600000381469727},{"timestamp":1742380080000,"open":47.612,"high":48.017,"low":47.524,"close":47.984,"volume":31.200000762939453},{"timestamp":1742380140000,"open":47.923,"high":48.019,"low":47.523,"close":47.952,"volume":25.200000762939453},{"timestamp":1742380200000,"open":47.804,"high":48.003,"low":47.545,"close":47.837,"volume":51.599998474121094},{"timestamp":1742380260000,"open":47.585,"high":47.999,"low":47.543,"close":47.772,"volume":31.200000762939453},{"timestamp":1742380320000,"open":47.749,"high":47.997,"low":47.544,"close":47.572,"volume":19.200000762939453},{"timestamp":1742380380000,"open":47.823,"high":47.974,"low":47.574,"close":47.697,"volume":19.200000762939453},{"timestamp":1742380440000,"open":47.617,"high":47.99,"low":47.617,"close":47.99,"volume":18},{"timestamp":1742380860000,"open":47.884,"high":48.018,"low":47.602,"close":47.602,"volume":7.199999809265137},{"timestamp":1742381100000,"open":47.714,"high":47.964,"low":47.547,"close":47.547,"volume":8.399999618530273},{"timestamp":1742381160000,"open":47.795,"high":48.017,"low":47.659,"close":47.737,"volume":10.800000190734863},{"timestamp":1742381220000,"open":47.56,"high":47.56,"low":47.56,"close":47.56,"volume":1.2000000476837158},{"timestamp":1742381280000,"open":47.623,"high":47.957,"low":47.522,"close":47.522,"volume":13.199999809265137},{"timestamp":1742381340000,"open":47.774,"high":47.943,"low":47.655,"close":47.655,"volume":14.399999618530273},{"timestamp":1742381400000,"open":47.843,"high":47.843,"low":47.667,"close":47.667,"volume":3.5999999046325684},{"timestamp":1742381460000,"open":47.529,"high":47.999,"low":47.529,"close":47.617,"volume":8.399999618530273},{"timestamp":1742381520000,"open":47.815,"high":47.955,"low":47.562,"close":47.822,"volume":14.399999618530273},{"timestamp":1742381580000,"open":47.575,"high":47.972,"low":47.575,"close":47.904,"volume":6},{"timestamp":1742381820000,"open":47.79,"high":47.889,"low":47.572,"close":47.889,"volume":7.199999809265137},{"timestamp":1742381880000,"open":47.787,"high":47.947,"low":47.592,"close":47.672,"volume":24},{"timestamp":1742381940000,"open":47.804,"high":48.009,"low":47.554,"close":47.619,"volume":34.79999923706055},{"timestamp":1742382000000,"open":47.712,"high":47.967,"low":47.542,"close":47.909,"volume":28.799999237060547},{"timestamp":1742382060000,"open":47.737,"high":47.987,"low":47.558,"close":47.558,"volume":22.799999237060547},{"timestamp":1742382120000,"open":47.695,"high":47.994,"low":47.633,"close":47.905,"volume":24},{"timestamp":1742382180000,"open":47.994,"high":48.004,"low":47.757,"close":47.757,"volume":16.799999237060547},{"timestamp":1742382240000,"open":47.644,"high":48.03,"low":47.644,"close":47.953,"volume":21.600000381469727},{"timestamp":1742382300000,"open":47.925,"high":48.019,"low":47.575,"close":47.932,"volume":24},{"timestamp":1742382360000,"open":47.777,"high":48.042,"low":47.592,"close":47.674,"volume":33.599998474121094},{"timestamp":1742382420000,"open":47.928,"high":47.969,"low":47.559,"close":47.664,"volume":18},{"timestamp":1742382480000,"open":47.917,"high":48.017,"low":47.557,"close":47.714,"volume":16.799999237060547},{"timestamp":1742382540000,"open":47.708,"high":48.034,"low":47.552,"close":47.739,"volume":20.399999618530273},{"timestamp":1742382600000,"open":47.698,"high":48.042,"low":47.559,"close":48.027,"volume":31.200000762939453},{"timestamp":1742382660000,"open":47.777,"high":47.955,"low":47.745,"close":47.808,"volume":7.199999809265137},{"timestamp":1742382720000,"open":47.75,"high":47.939,"low":47.692,"close":47.692,"volume":3.5999999046325684},{"timestamp":1742382900000,"open":47.633,"high":48.033,"low":47.633,"close":47.928,"volume":14.399999618530273},{"timestamp":1742382960000,"open":48.044,"high":48.044,"low":48.044,"close":48.044,"volume":1.2000000476837158},{"timestamp":1742383080000,"open":47.794,"high":48.038,"low":47.768,"close":47.959,"volume":6},{"timestamp":1742383140000,"open":47.73,"high":47.997,"low":47.73,"close":47.864,"volume":7.199999809265137},{"timestamp":1742383740000,"open":47.784,"high":48.01,"low":47.625,"close":47.759,"volume":10.800000190734863},{"timestamp":1742383860000,"open":47.75,"high":48,"low":47.75,"close":47.867,"volume":4.800000190734863},{"timestamp":1742383980000,"open":47.699,"high":48.023,"low":47.679,"close":47.859,"volume":9.600000381469727},{"timestamp":1742384040000,"open":47.947,"high":47.997,"low":47.702,"close":47.879,"volume":9.600000381469727},{"timestamp":1742384100000,"open":47.863,"high":47.863,"low":47.863,"close":47.863,"volume":1.2000000476837158},{"timestamp":1742384160000,"open":47.973,"high":48.037,"low":47.652,"close":48.032,"volume":15.600000381469727},{"timestamp":1742384220000,"open":48.027,"high":48.027,"low":47.629,"close":47.74,"volume":14.399999618530273},{"timestamp":1742384280000,"open":47.677,"high":47.928,"low":47.677,"close":47.729,"volume":4.800000190734863},{"timestamp":1742384340000,"open":47.978,"high":47.978,"low":47.642,"close":47.824,"volume":4.800000190734863},{"timestamp":1742384400000,"open":47.655,"high":47.905,"low":47.554,"close":47.814,"volume":20.399999618530273},{"timestamp":1742384640000,"open":47.862,"high":47.937,"low":47.679,"close":47.9,"volume":12},{"timestamp":1742384700000,"open":47.872,"high":47.872,"low":47.579,"close":47.579,"volume":3.5999999046325684},{"timestamp":1742384760000,"open":47.809,"high":47.882,"low":47.603,"close":47.683,"volume":8.399999618530273},{"timestamp":1742384820000,"open":47.822,"high":47.902,"low":47.822,"close":47.902,"volume":2.4000000953674316},{"timestamp":1742384940000,"open":47.94,"high":47.94,"low":47.565,"close":47.565,"volume":4.800000190734863},{"timestamp":1742385060000,"open":47.702,"high":47.992,"low":47.599,"close":47.599,"volume":13.199999809265137},{"timestamp":1742385240000,"open":47.81,"high":47.985,"low":47.622,"close":47.894,"volume":12},{"timestamp":1742385360000,"open":47.825,"high":48.009,"low":47.529,"close":47.883,"volume":56.400001525878906},{"timestamp":1742385420000,"open":47.859,"high":47.908,"low":47.563,"close":47.827,"volume":22.799999237060547},{"timestamp":1742385480000,"open":47.895,"high":48.033,"low":47.605,"close":47.749,"volume":28.799999237060547},{"timestamp":1742385540000,"open":47.912,"high":47.937,"low":47.544,"close":47.712,"volume":16.799999237060547},{"timestamp":1742385600000,"open":47.887,"high":48.002,"low":47.579,"close":47.637,"volume":21.600000381469727},{"timestamp":1742385660000,"open":47.837,"high":48.018,"low":47.529,"close":47.632,"volume":34.79999923706055},{"timestamp":1742385720000,"open":47.789,"high":47.925,"low":47.489,"close":47.612,"volume":24},{"timestamp":1742385780000,"open":47.539,"high":47.994,"low":47.539,"close":47.854,"volume":15.600000381469727},{"timestamp":1742385840000,"open":47.819,"high":47.937,"low":47.534,"close":47.908,"volume":36},{"timestamp":1742385900000,"open":47.618,"high":47.974,"low":47.465,"close":47.829,"volume":50.400001525878906},{"timestamp":1742385960000,"open":47.883,"high":47.982,"low":47.462,"close":47.544,"volume":39.599998474121094},{"timestamp":1742386020000,"open":47.705,"high":47.997,"low":47.522,"close":47.824,"volume":36},{"timestamp":1742386080000,"open":47.538,"high":48.009,"low":47.522,"close":47.892,"volume":60},{"timestamp":1742386140000,"open":47.894,"high":47.998,"low":47.522,"close":47.717,"volume":49.20000076293945},{"timestamp":1742386200000,"open":47.787,"high":47.959,"low":47.533,"close":47.904,"volume":39.599998474121094},{"timestamp":1742386260000,"open":47.854,"high":47.957,"low":47.463,"close":47.535,"volume":42},{"timestamp":1742386320000,"open":47.737,"high":47.922,"low":47.478,"close":47.757,"volume":39.599998474121094},{"timestamp":1742386380000,"open":47.622,"high":47.872,"low":47.595,"close":47.762,"volume":13.199999809265137},{"timestamp":1742386440000,"open":47.664,"high":47.872,"low":47.502,"close":47.785,"volume":19.200000762939453},{"timestamp":1742386500000,"open":47.532,"high":47.97,"low":47.532,"close":47.759,"volume":27.600000381469727},{"timestamp":1742386560000,"open":47.548,"high":47.977,"low":47.548,"close":47.965,"volume":30},{"timestamp":1742386620000,"open":47.908,"high":47.952,"low":47.559,"close":47.827,"volume":12},{"timestamp":1742386680000,"open":47.892,"high":47.892,"low":47.617,"close":47.807,"volume":9.600000381469727},{"timestamp":1742386740000,"open":47.894,"high":47.965,"low":47.517,"close":47.668,"volume":28.799999237060547},{"timestamp":1742386800000,"open":47.634,"high":47.634,"low":47.634,"close":47.634,"volume":1.2000000476837158},{"timestamp":1742386860000,"open":47.887,"high":47.887,"low":47.547,"close":47.739,"volume":6},{"timestamp":1742386920000,"open":47.737,"high":47.978,"low":47.737,"close":47.764,"volume":3.5999999046325684},{"timestamp":1742386980000,"open":47.547,"high":47.964,"low":47.54,"close":47.789,"volume":16.799999237060547},{"timestamp":1742387040000,"open":47.798,"high":47.924,"low":47.765,"close":47.765,"volume":3.5999999046325684},{"timestamp":1742387100000,"open":47.989,"high":47.989,"low":47.525,"close":47.902,"volume":25.200000762939453},{"timestamp":1742387160000,"open":47.934,"high":47.957,"low":47.464,"close":47.762,"volume":56.400001525878906},{"timestamp":1742387220000,"open":47.652,"high":47.983,"low":47.534,"close":47.983,"volume":6},{"timestamp":1742387280000,"open":47.745,"high":47.869,"low":47.581,"close":47.725,"volume":12},{"timestamp":1742387340000,"open":47.735,"high":47.937,"low":47.53,"close":47.783,"volume":19.200000762939453},{"timestamp":1742387400000,"open":47.665,"high":47.894,"low":47.544,"close":47.677,"volume":14.399999618530273},{"timestamp":1742387460000,"open":47.924,"high":48.007,"low":47.759,"close":47.908,"volume":4.800000190734863},{"timestamp":1742387520000,"open":47.704,"high":47.958,"low":47.547,"close":47.708,"volume":13.199999809265137},{"timestamp":1742387580000,"open":47.709,"high":47.919,"low":47.682,"close":47.919,"volume":3.5999999046325684},{"timestamp":1742387640000,"open":47.742,"high":47.885,"low":47.589,"close":47.777,"volume":6},{"timestamp":1742387700000,"open":47.954,"high":47.979,"low":47.555,"close":47.644,"volume":22.799999237060547},{"timestamp":1742387760000,"open":47.742,"high":47.952,"low":47.51,"close":47.694,"volume":14.399999618530273},{"timestamp":1742387820000,"open":47.578,"high":47.877,"low":47.578,"close":47.707,"volume":6},{"timestamp":1742387880000,"open":47.815,"high":47.969,"low":47.51,"close":47.629,"volume":9.600000381469727},{"timestamp":1742387940000,"open":47.877,"high":47.877,"low":47.624,"close":47.684,"volume":10.800000190734863},{"timestamp":1742388000000,"open":47.543,"high":47.97,"low":47.543,"close":47.859,"volume":10.800000190734863},{"timestamp":1742388060000,"open":47.807,"high":47.972,"low":47.584,"close":47.937,"volume":7.199999809265137},{"timestamp":1742388120000,"open":47.687,"high":47.912,"low":47.609,"close":47.664,"volume":7.199999809265137},{"timestamp":1742388180000,"open":47.912,"high":47.912,"low":47.912,"close":47.912,"volume":1.2000000476837158},{"timestamp":1742388240000,"open":47.662,"high":47.899,"low":47.647,"close":47.744,"volume":10.800000190734863},{"timestamp":1742388300000,"open":47.558,"high":47.967,"low":47.548,"close":47.548,"volume":10.800000190734863},{"timestamp":1742388360000,"open":47.778,"high":47.963,"low":47.709,"close":47.954,"volume":10.800000190734863},{"timestamp":1742388420000,"open":47.867,"high":47.999,"low":47.562,"close":47.809,"volume":9.600000381469727},{"timestamp":1742388480000,"open":47.842,"high":47.952,"low":47.699,"close":47.923,"volume":7.199999809265137},{"timestamp":1742388540000,"open":47.724,"high":47.853,"low":47.724,"close":47.853,"volume":2.4000000953674316},{"timestamp":1742388600000,"open":47.607,"high":47.904,"low":47.528,"close":47.749,"volume":13.199999809265137},{"timestamp":1742388660000,"open":47.702,"high":47.973,"low":47.494,"close":47.973,"volume":31.200000762939453},{"timestamp":1742388720000,"open":47.887,"high":47.964,"low":47.572,"close":47.874,"volume":39.599998474121094},{"timestamp":1742388780000,"open":47.817,"high":47.949,"low":47.492,"close":47.774,"volume":30},{"timestamp":1742388840000,"open":48,"high":48,"low":47.584,"close":47.815,"volume":25.200000762939453},{"timestamp":1742388900000,"open":47.652,"high":47.899,"low":47.532,"close":47.597,"volume":18},{"timestamp":1742388960000,"open":47.732,"high":48.023,"low":47.495,"close":47.722,"volume":63.599998474121094},{"timestamp":1742389020000,"open":47.969,"high":47.969,"low":47.513,"close":47.942,"volume":34.79999923706055},{"timestamp":1742389080000,"open":47.637,"high":48.004,"low":47.494,"close":47.582,"volume":44.400001525878906},{"timestamp":1742389140000,"open":47.829,"high":47.949,"low":47.555,"close":47.872,"volume":46.79999923706055},{"timestamp":1742389200000,"open":47.802,"high":48.005,"low":47.522,"close":47.564,"volume":68.4000015258789},{"timestamp":1742389260000,"open":47.699,"high":47.998,"low":47.562,"close":47.949,"volume":42},{"timestamp":1742389320000,"open":47.95,"high":48.017,"low":47.537,"close":47.957,"volume":64.80000305175781},{"timestamp":1742389380000,"open":47.655,"high":47.948,"low":47.529,"close":47.577,"volume":30},{"timestamp":1742389440000,"open":47.762,"high":47.985,"low":47.554,"close":47.799,"volume":28.799999237060547},{"timestamp":1742389500000,"open":47.713,"high":48.01,"low":47.513,"close":47.904,"volume":54},{"timestamp":1742389560000,"open":47.765,"high":48.013,"low":47.488,"close":47.567,"volume":32.400001525878906},{"timestamp":1742389620000,"open":47.779,"high":47.958,"low":47.571,"close":47.739,"volume":16.799999237060547},{"timestamp":1742389680000,"open":47.58,"high":47.942,"low":47.564,"close":47.607,"volume":21.600000381469727},{"timestamp":1742389740000,"open":47.857,"high":47.952,"low":47.514,"close":47.689,"volume":28.799999237060547},{"timestamp":1742389800000,"open":47.873,"high":47.927,"low":47.534,"close":47.592,"volume":27.600000381469727},{"timestamp":1742389860000,"open":47.671,"high":47.984,"low":47.474,"close":47.768,"volume":15.600000381469727},{"timestamp":1742389920000,"open":47.687,"high":47.957,"low":47.515,"close":47.957,"volume":39.599998474121094},{"timestamp":1742389980000,"open":47.665,"high":47.975,"low":47.517,"close":47.522,"volume":28.799999237060547},{"timestamp":1742390040000,"open":47.667,"high":47.924,"low":47.497,"close":47.753,"volume":16.799999237060547},{"timestamp":1742390100000,"open":47.749,"high":47.824,"low":47.57,"close":47.824,"volume":4.800000190734863},{"timestamp":1742390160000,"open":47.962,"high":47.962,"low":47.467,"close":47.624,"volume":21.600000381469727},{"timestamp":1742390220000,"open":47.804,"high":47.904,"low":47.657,"close":47.764,"volume":6},{"timestamp":1742390280000,"open":47.691,"high":47.707,"low":47.572,"close":47.572,"volume":3.5999999046325684},{"timestamp":1742390340000,"open":47.553,"high":47.945,"low":47.514,"close":47.822,"volume":21.600000381469727},{"timestamp":1742390400000,"open":47.919,"high":47.964,"low":47.495,"close":47.604,"volume":32.400001525878906},{"timestamp":1742390460000,"open":47.617,"high":47.959,"low":47.572,"close":47.959,"volume":9.600000381469727},{"timestamp":1742390580000,"open":47.792,"high":47.964,"low":47.532,"close":47.709,"volume":27.600000381469727},{"timestamp":1742390640000,"open":47.932,"high":47.984,"low":47.562,"close":47.792,"volume":33.599998474121094},{"timestamp":1742390700000,"open":47.694,"high":47.969,"low":47.482,"close":47.544,"volume":27.600000381469727},{"timestamp":1742390760000,"open":47.825,"high":47.988,"low":47.597,"close":47.982,"volume":22.799999237060547},{"timestamp":1742390820000,"open":47.699,"high":47.964,"low":47.437,"close":47.718,"volume":67.19999694824219},{"timestamp":1742390880000,"open":47.513,"high":47.887,"low":47.439,"close":47.467,"volume":36},{"timestamp":1742390940000,"open":47.619,"high":47.847,"low":47.448,"close":47.553,"volume":24},{"timestamp":1742391000000,"open":47.779,"high":47.779,"low":47.429,"close":47.74,"volume":9.600000381469727},{"timestamp":1742391060000,"open":47.662,"high":47.803,"low":47.32,"close":47.539,"volume":30},{"timestamp":1742391120000,"open":47.354,"high":47.888,"low":47.328,"close":47.547,"volume":105.5999984741211},{"timestamp":1742391180000,"open":47.797,"high":48.079,"low":47.362,"close":47.814,"volume":140.39999389648438},{"timestamp":1742391240000,"open":47.912,"high":48.092,"low":47.604,"close":47.739,"volume":94.80000305175781},{"timestamp":1742391300000,"open":47.679,"high":48.115,"low":47.62,"close":48.054,"volume":78},{"timestamp":1742391360000,"open":47.997,"high":48.08,"low":47.54,"close":47.569,"volume":121.19999694824219},{"timestamp":1742391420000,"open":47.809,"high":47.974,"low":47.492,"close":47.772,"volume":91.19999694824219},{"timestamp":1742391480000,"open":47.864,"high":48.01,"low":47.562,"close":47.768,"volume":68.4000015258789},{"timestamp":1742391540000,"open":47.672,"high":48.014,"low":47.499,"close":47.514,"volume":73.19999694824219},{"timestamp":1742391600000,"open":47.717,"high":47.962,"low":47.49,"close":47.817,"volume":96},{"timestamp":1742391660000,"open":47.814,"high":47.997,"low":47.492,"close":47.639,"volume":142.8000030517578},{"timestamp":1742391720000,"open":47.79,"high":48.022,"low":47.529,"close":47.717,"volume":163.1999969482422},{"timestamp":1742391780000,"open":47.899,"high":48.03,"low":47.53,"close":47.987,"volume":144},{"timestamp":1742391840000,"open":47.882,"high":48.039,"low":47.572,"close":47.773,"volume":120},{"timestamp":1742391900000,"open":47.749,"high":48.08,"low":47.553,"close":47.692,"volume":175.1999969482422},{"timestamp":1742391960000,"open":47.692,"high":48.037,"low":47.543,"close":47.914,"volume":136.8000030517578},{"timestamp":1742392020000,"open":47.859,"high":48.044,"low":47.557,"close":47.747,"volume":69.5999984741211},{"timestamp":1742392080000,"open":47.574,"high":48.053,"low":47.528,"close":47.627,"volume":156},{"timestamp":1742392140000,"open":47.818,"high":48.033,"low":47.525,"close":47.997,"volume":127.19999694824219},{"timestamp":1742392200000,"open":47.747,"high":47.997,"low":47.497,"close":47.512,"volume":99.5999984741211},{"timestamp":1742392260000,"open":47.617,"high":48.02,"low":47.552,"close":47.724,"volume":62.400001525878906},{"timestamp":1742392320000,"open":47.643,"high":48.034,"low":47.572,"close":47.814,"volume":38.400001525878906},{"timestamp":1742392380000,"open":47.923,"high":48.053,"low":47.605,"close":47.78,"volume":58.79999923706055},{"timestamp":1742392440000,"open":47.939,"high":48.058,"low":47.572,"close":47.572,"volume":36},{"timestamp":1742392500000,"open":47.822,"high":48.057,"low":47.567,"close":47.753,"volume":43.20000076293945},{"timestamp":1742392560000,"open":47.999,"high":48.069,"low":47.588,"close":47.897,"volume":123.5999984741211},{"timestamp":1742392620000,"open":47.81,"high":48.033,"low":47.519,"close":47.989,"volume":145.1999969482422},{"timestamp":1742392680000,"open":47.954,"high":48.003,"low":47.503,"close":47.779,"volume":160.8000030517578},{"timestamp":1742392740000,"open":47.829,"high":47.979,"low":47.497,"close":47.794,"volume":129.60000610351562},{"timestamp":1742392800000,"open":47.575,"high":47.982,"low":47.469,"close":47.667,"volume":147.60000610351562},{"timestamp":1742392860000,"open":47.522,"high":47.959,"low":47.484,"close":47.707,"volume":124.80000305175781},{"timestamp":1742392920000,"open":47.799,"high":47.994,"low":47.484,"close":47.562,"volume":118.80000305175781},{"timestamp":1742392980000,"open":47.809,"high":47.992,"low":47.498,"close":47.798,"volume":123.5999984741211},{"timestamp":1742393040000,"open":47.547,"high":47.987,"low":47.524,"close":47.689,"volume":94.80000305175781},{"timestamp":1742393100000,"open":47.743,"high":48.018,"low":47.512,"close":47.88,"volume":135.60000610351562},{"timestamp":1742393160000,"open":47.632,"high":47.982,"low":47.499,"close":47.925,"volume":138},{"timestamp":1742393220000,"open":47.74,"high":47.987,"low":47.499,"close":47.688,"volume":136.8000030517578},{"timestamp":1742393280000,"open":47.535,"high":47.989,"low":47.507,"close":47.629,"volume":128.39999389648438},{"timestamp":1742393340000,"open":47.878,"high":48.03,"low":47.547,"close":47.674,"volume":124.80000305175781},{"timestamp":1742393400000,"open":47.922,"high":48.007,"low":47.529,"close":47.782,"volume":91.19999694824219},{"timestamp":1742393460000,"open":47.587,"high":48.044,"low":47.56,"close":47.792,"volume":118.80000305175781},{"timestamp":1742393520000,"open":47.669,"high":48.024,"low":47.557,"close":47.714,"volume":96},{"timestamp":1742393580000,"open":47.538,"high":48.03,"low":47.532,"close":47.564,"volume":92.4000015258789},{"timestamp":1742393640000,"open":47.702,"high":48.024,"low":47.539,"close":47.843,"volume":110.4000015258789},{"timestamp":1742393700000,"open":47.637,"high":48.022,"low":47.524,"close":47.844,"volume":115.19999694824219},{"timestamp":1742393760000,"open":47.658,"high":47.994,"low":47.494,"close":47.819,"volume":132},{"timestamp":1742393820000,"open":47.608,"high":47.99,"low":47.488,"close":47.832,"volume":121.19999694824219},{"timestamp":1742393880000,"open":47.58,"high":48.003,"low":47.564,"close":47.992,"volume":63.599998474121094},{"timestamp":1742393940000,"open":47.757,"high":47.992,"low":47.517,"close":47.992,"volume":61.20000076293945},{"timestamp":1742394000000,"open":47.746,"high":48.024,"low":47.527,"close":47.527,"volume":57.599998474121094},{"timestamp":1742394060000,"open":47.635,"high":48.004,"low":47.527,"close":47.582,"volume":75.5999984741211},{"timestamp":1742394120000,"open":47.832,"high":47.989,"low":47.494,"close":47.669,"volume":87.5999984741211},{"timestamp":1742394180000,"open":47.922,"high":47.992,"low":47.502,"close":47.91,"volume":81.5999984741211},{"timestamp":1742394240000,"open":47.659,"high":47.994,"low":47.513,"close":47.959,"volume":75.5999984741211},{"timestamp":1742394300000,"open":47.883,"high":48.012,"low":47.507,"close":47.752,"volume":79.19999694824219},{"timestamp":1742394360000,"open":47.949,"high":48.034,"low":47.538,"close":47.98,"volume":82.80000305175781},{"timestamp":1742394420000,"open":47.945,"high":48.032,"low":47.529,"close":47.609,"volume":84},{"timestamp":1742394480000,"open":47.852,"high":47.987,"low":47.489,"close":47.968,"volume":127.19999694824219},{"timestamp":1742394540000,"open":47.879,"high":47.994,"low":47.497,"close":47.675,"volume":120},{"timestamp":1742394600000,"open":47.582,"high":47.985,"low":47.487,"close":47.717,"volume":115.19999694824219},{"timestamp":1742394660000,"open":47.574,"high":47.994,"low":47.503,"close":47.547,"volume":90},{"timestamp":1742394720000,"open":47.607,"high":48.002,"low":47.539,"close":47.549,"volume":68.4000015258789},{"timestamp":1742394780000,"open":47.802,"high":47.983,"low":47.54,"close":47.909,"volume":52.79999923706055},{"timestamp":1742394840000,"open":47.78,"high":47.988,"low":47.55,"close":47.55,"volume":56.400001525878906},{"timestamp":1742394900000,"open":47.692,"high":48.01,"low":47.524,"close":47.819,"volume":73.19999694824219},{"timestamp":1742394960000,"open":47.987,"high":47.998,"low":47.517,"close":47.797,"volume":74.4000015258789},{"timestamp":1742395020000,"open":47.924,"high":47.987,"low":47.533,"close":47.694,"volume":55.20000076293945},{"timestamp":1742395080000,"open":47.877,"high":48.042,"low":47.512,"close":47.927,"volume":103.19999694824219},{"timestamp":1742395140000,"open":47.989,"high":48.01,"low":47.517,"close":47.965,"volume":81.5999984741211},{"timestamp":1742395200000,"open":47.717,"high":47.912,"low":47.472,"close":47.845,"volume":61.20000076293945},{"timestamp":1742395260000,"open":47.674,"high":47.955,"low":47.469,"close":47.882,"volume":67.19999694824219},{"timestamp":1742395320000,"open":47.959,"high":47.969,"low":47.492,"close":47.61,"volume":87.5999984741211},{"timestamp":1742395380000,"open":47.857,"high":47.973,"low":47.477,"close":47.513,"volume":112.80000305175781},{"timestamp":1742395440000,"open":47.704,"high":47.978,"low":47.49,"close":47.612,"volume":103.19999694824219},{"timestamp":1742395500000,"open":47.624,"high":48.014,"low":47.538,"close":47.725,"volume":94.80000305175781},{"timestamp":1742395560000,"open":47.787,"high":47.998,"low":47.502,"close":47.803,"volume":70.80000305175781},{"timestamp":1742395620000,"open":47.552,"high":47.958,"low":47.504,"close":47.557,"volume":68.4000015258789},{"timestamp":1742395680000,"open":47.807,"high":47.949,"low":47.492,"close":47.61,"volume":99.5999984741211},{"timestamp":1742395740000,"open":47.862,"high":47.939,"low":47.499,"close":47.633,"volume":58.79999923706055},{"timestamp":1742395800000,"open":47.589,"high":47.957,"low":47.499,"close":47.854,"volume":68.4000015258789},{"timestamp":1742395860000,"open":47.757,"high":47.964,"low":47.5,"close":47.605,"volume":49.20000076293945},{"timestamp":1742395920000,"open":47.503,"high":47.967,"low":47.503,"close":47.738,"volume":81.5999984741211},{"timestamp":1742395980000,"open":47.514,"high":47.964,"low":47.459,"close":47.648,"volume":62.400001525878906},{"timestamp":1742396040000,"open":47.893,"high":47.937,"low":47.442,"close":47.937,"volume":88.80000305175781},{"timestamp":1742396100000,"open":47.769,"high":47.924,"low":47.437,"close":47.678,"volume":73.19999694824219},{"timestamp":1742396160000,"open":47.783,"high":47.929,"low":47.452,"close":47.549,"volume":99.5999984741211},{"timestamp":1742396220000,"open":47.789,"high":47.949,"low":47.457,"close":47.592,"volume":106.80000305175781},{"timestamp":1742396280000,"open":47.482,"high":47.814,"low":47.482,"close":47.7,"volume":37.20000076293945},{"timestamp":1742396340000,"open":47.579,"high":47.877,"low":47.455,"close":47.798,"volume":63.599998474121094},{"timestamp":1742396400000,"open":47.819,"high":47.932,"low":47.435,"close":47.663,"volume":90},{"timestamp":1742396460000,"open":47.842,"high":47.937,"low":47.442,"close":47.89,"volume":100.80000305175781},{"timestamp":1742396520000,"open":47.947,"high":47.947,"low":47.462,"close":47.613,"volume":73.19999694824219},{"timestamp":1742396580000,"open":47.814,"high":47.955,"low":47.47,"close":47.687,"volume":105.5999984741211},{"timestamp":1742396640000,"open":47.834,"high":47.965,"low":47.478,"close":47.672,"volume":74.4000015258789},{"timestamp":1742396700000,"open":47.923,"high":47.982,"low":47.457,"close":47.629,"volume":72},{"timestamp":1742396760000,"open":47.502,"high":47.955,"low":47.44,"close":47.624,"volume":99.5999984741211},{"timestamp":1742396820000,"open":47.782,"high":47.915,"low":47.459,"close":47.654,"volume":66},{"timestamp":1742396880000,"open":47.772,"high":47.935,"low":47.437,"close":47.727,"volume":98.4000015258789},{"timestamp":1742396940000,"open":47.589,"high":47.929,"low":47.452,"close":47.702,"volume":73.19999694824219},{"timestamp":1742397000000,"open":47.76,"high":47.89,"low":47.439,"close":47.439,"volume":37.20000076293945},{"timestamp":1742397060000,"open":47.688,"high":47.939,"low":47.437,"close":47.614,"volume":92.4000015258789},{"timestamp":1742397120000,"open":47.707,"high":47.924,"low":47.43,"close":47.678,"volume":70.80000305175781},{"timestamp":1742397180000,"open":47.489,"high":47.93,"low":47.427,"close":47.609,"volume":46.79999923706055},{"timestamp":1742397240000,"open":47.692,"high":47.939,"low":47.477,"close":47.809,"volume":46.79999923706055},{"timestamp":1742397300000,"open":47.589,"high":47.952,"low":47.459,"close":47.713,"volume":60},{"timestamp":1742397360000,"open":47.617,"high":47.945,"low":47.487,"close":47.679,"volume":40.79999923706055},{"timestamp":1742397420000,"open":47.522,"high":47.925,"low":47.489,"close":47.897,"volume":45.599998474121094},{"timestamp":1742397480000,"open":47.644,"high":47.89,"low":47.428,"close":47.659,"volume":81.5999984741211},{"timestamp":1742397540000,"open":47.912,"high":47.912,"low":47.422,"close":47.599,"volume":63.599998474121094},{"timestamp":1742397600000,"open":47.834,"high":47.892,"low":47.408,"close":47.864,"volume":56.400001525878906},{"timestamp":1742397660000,"open":47.617,"high":47.922,"low":47.457,"close":47.749,"volume":85.19999694824219},{"timestamp":1742397720000,"open":47.773,"high":47.954,"low":47.453,"close":47.613,"volume":82.80000305175781},{"timestamp":1742397780000,"open":47.817,"high":47.972,"low":47.477,"close":47.732,"volume":100.80000305175781},{"timestamp":1742397840000,"open":47.93,"high":47.942,"low":47.487,"close":47.759,"volume":58.79999923706055},{"timestamp":1742397900000,"open":47.517,"high":47.954,"low":47.458,"close":47.799,"volume":63.599998474121094},{"timestamp":1742397960000,"open":47.72,"high":47.942,"low":47.457,"close":47.722,"volume":42},{"timestamp":1742398020000,"open":47.793,"high":47.898,"low":47.435,"close":47.462,"volume":58.79999923706055},{"timestamp":1742398080000,"open":47.429,"high":47.887,"low":47.422,"close":47.605,"volume":64.80000305175781},{"timestamp":1742398140000,"open":47.484,"high":47.889,"low":47.41,"close":47.634,"volume":81.5999984741211},{"timestamp":1742398200000,"open":47.612,"high":47.927,"low":47.427,"close":47.917,"volume":58.79999923706055},{"timestamp":1742398260000,"open":47.799,"high":47.887,"low":47.423,"close":47.567,"volume":51.599998474121094},{"timestamp":1742398320000,"open":47.627,"high":47.911,"low":47.439,"close":47.738,"volume":33.599998474121094},{"timestamp":1742398380000,"open":47.622,"high":47.93,"low":47.444,"close":47.914,"volume":88.80000305175781},{"timestamp":1742398440000,"open":47.668,"high":47.927,"low":47.437,"close":47.899,"volume":62.400001525878906},{"timestamp":1742398500000,"open":47.667,"high":47.928,"low":47.45,"close":47.634,"volume":79.19999694824219},{"timestamp":1742398560000,"open":47.477,"high":47.924,"low":47.442,"close":47.815,"volume":75.5999984741211},{"timestamp":1742398620000,"open":47.682,"high":47.935,"low":47.447,"close":47.467,"volume":69.5999984741211},{"timestamp":1742398680000,"open":47.567,"high":47.94,"low":47.492,"close":47.577,"volume":50.400001525878906},{"timestamp":1742398740000,"open":47.52,"high":47.924,"low":47.459,"close":47.492,"volume":44.400001525878906},{"timestamp":1742398800000,"open":47.619,"high":47.882,"low":47.429,"close":47.515,"volume":51.599998474121094},{"timestamp":1742398860000,"open":47.484,"high":47.884,"low":47.438,"close":47.66,"volume":64.80000305175781},{"timestamp":1742398920000,"open":47.663,"high":47.934,"low":47.433,"close":47.915,"volume":66},{"timestamp":1742398980000,"open":47.665,"high":47.904,"low":47.435,"close":47.843,"volume":67.19999694824219},{"timestamp":1742399040000,"open":47.595,"high":47.904,"low":47.427,"close":47.795,"volume":73.19999694824219},{"timestamp":1742399100000,"open":47.812,"high":47.908,"low":47.483,"close":47.517,"volume":49.20000076293945},{"timestamp":1742399160000,"open":47.564,"high":47.922,"low":47.429,"close":47.649,"volume":96},{"timestamp":1742399220000,"open":47.623,"high":47.924,"low":47.452,"close":47.729,"volume":76.80000305175781},{"timestamp":1742399280000,"open":47.508,"high":47.899,"low":47.452,"close":47.899,"volume":48},{"timestamp":1742399340000,"open":47.934,"high":47.934,"low":47.494,"close":47.84,"volume":60},{"timestamp":1742399400000,"open":47.767,"high":47.937,"low":47.492,"close":47.542,"volume":25.200000762939453},{"timestamp":1742399460000,"open":47.625,"high":47.937,"low":47.484,"close":47.8,"volume":49.20000076293945},{"timestamp":1742399520000,"open":47.903,"high":48.002,"low":47.497,"close":47.619,"volume":58.79999923706055},{"timestamp":1742399580000,"open":47.622,"high":47.994,"low":47.56,"close":47.697,"volume":18},{"timestamp":1742399640000,"open":47.604,"high":48.019,"low":47.52,"close":47.584,"volume":27.600000381469727},{"timestamp":1742399700000,"open":47.759,"high":48.004,"low":47.522,"close":47.642,"volume":51.599998474121094},{"timestamp":1742399760000,"open":47.835,"high":47.975,"low":47.524,"close":47.693,"volume":54},{"timestamp":1742399820000,"open":47.864,"high":47.958,"low":47.524,"close":47.627,"volume":36},{"timestamp":1742399880000,"open":47.509,"high":47.96,"low":47.493,"close":47.657,"volume":75.5999984741211},{"timestamp":1742399940000,"open":47.564,"high":47.922,"low":47.479,"close":47.585,"volume":54},{"timestamp":1742400000000,"open":47.742,"high":47.974,"low":47.5,"close":47.737,"volume":42},{"timestamp":1742400060000,"open":47.529,"high":47.992,"low":47.492,"close":47.812,"volume":76.80000305175781},{"timestamp":1742400120000,"open":47.71,"high":47.999,"low":47.515,"close":47.764,"volume":48},{"timestamp":1742400180000,"open":47.542,"high":47.937,"low":47.542,"close":47.922,"volume":24},{"timestamp":1742400240000,"open":47.869,"high":47.987,"low":47.544,"close":47.717,"volume":40.79999923706055},{"timestamp":1742400300000,"open":47.582,"high":47.994,"low":47.552,"close":47.692,"volume":56.400001525878906},{"timestamp":1742400360000,"open":47.842,"high":48.032,"low":47.537,"close":48.017,"volume":49.20000076293945},{"timestamp":1742400420000,"open":48.039,"high":48.039,"low":47.569,"close":47.962,"volume":34.79999923706055},{"timestamp":1742400480000,"open":48.015,"high":48.019,"low":47.587,"close":47.699,"volume":69.5999984741211},{"timestamp":1742400540000,"open":47.752,"high":48.007,"low":47.524,"close":47.692,"volume":104.4000015258789},{"timestamp":1742400600000,"open":47.634,"high":48.002,"low":47.514,"close":47.57,"volume":94.80000305175781},{"timestamp":1742400660000,"open":47.813,"high":48.005,"low":47.537,"close":47.728,"volume":63.599998474121094},{"timestamp":1742400720000,"open":47.529,"high":47.987,"low":47.529,"close":47.982,"volume":50.400001525878906},{"timestamp":1742400780000,"open":47.924,"high":47.964,"low":47.502,"close":47.587,"volume":80.4000015258789},{"timestamp":1742400840000,"open":47.694,"high":47.949,"low":47.502,"close":47.71,"volume":38.400001525878906},{"timestamp":1742400900000,"open":47.537,"high":47.962,"low":47.48,"close":47.495,"volume":57.599998474121094},{"timestamp":1742400960000,"open":47.609,"high":47.909,"low":47.462,"close":47.814,"volume":40.79999923706055},{"timestamp":1742401020000,"open":47.783,"high":47.939,"low":47.53,"close":47.634,"volume":55.20000076293945},{"timestamp":1742401080000,"open":47.678,"high":47.988,"low":47.494,"close":47.937,"volume":48},{"timestamp":1742401140000,"open":47.687,"high":47.927,"low":47.527,"close":47.899,"volume":18},{"timestamp":1742401200000,"open":47.648,"high":47.915,"low":47.487,"close":47.674,"volume":34.79999923706055},{"timestamp":1742401260000,"open":47.691,"high":47.989,"low":47.532,"close":47.66,"volume":58.79999923706055},{"timestamp":1742401320000,"open":47.672,"high":47.973,"low":47.518,"close":47.959,"volume":20.399999618530273},{"timestamp":1742401380000,"open":47.84,"high":47.984,"low":47.522,"close":47.602,"volume":49.20000076293945},{"timestamp":1742401440000,"open":47.709,"high":48.002,"low":47.513,"close":47.878,"volume":85.19999694824219},{"timestamp":1742401500000,"open":47.757,"high":47.987,"low":47.56,"close":47.699,"volume":52.79999923706055},{"timestamp":1742401560000,"open":47.902,"high":47.974,"low":47.537,"close":47.594,"volume":34.79999923706055},{"timestamp":1742401620000,"open":47.802,"high":48.014,"low":47.548,"close":47.998,"volume":38.400001525878906},{"timestamp":1742401680000,"open":47.762,"high":48.007,"low":47.559,"close":47.917,"volume":67.19999694824219},{"timestamp":1742401740000,"open":47.92,"high":48.002,"low":47.522,"close":47.889,"volume":50.400001525878906}]