[{"timestamp":1742342400000,"open":48.531,"high":48.541,"low":48.522,"close":48.541,"volume":0.31859999895095825},{"timestamp":1742342460000,"open":48.542,"high":48.544,"low":48.524,"close":48.526,"volume":0.1728000044822693},{"timestamp":1742342520000,"open":48.528,"high":48.539,"low":48.526,"close":48.538,"volume":0.25110000371932983},{"timestamp":1742342580000,"open":48.538,"high":48.539,"low":48.531,"close":48.533,"volume":0.1242000013589859},{"timestamp":1742342640000,"open":48.534,"high":48.542,"low":48.525,"close":48.533,"volume":0.22679999470710754},{"timestamp":1742342700000,"open":48.533,"high":48.537,"low":48.53,"close":48.534,"volume":0.27810001373291016},{"timestamp":1742342760000,"open":48.535,"high":48.547,"low":48.535,"close":48.541,"volume":0.39419999718666077},{"timestamp":1742342820000,"open":48.542,"high":48.544,"low":48.524,"close":48.524,"volume":0.2442999929189682},{"timestamp":1742342880000,"open":48.526,"high":48.532,"low":48.519,"close":48.526,"volume":0.3077999949455261},{"timestamp":1742342940000,"open":48.527,"high":48.532,"low":48.514,"close":48.527,"volume":0.4465999901294708},{"timestamp":1742343000000,"open":48.528,"high":48.529,"low":48.515,"close":48.525,"volume":0.3319999873638153},{"timestamp":1742343060000,"open":48.523,"high":48.531,"low":48.522,"close":48.53,"volume":0.3815000057220459},{"timestamp":1742343120000,"open":48.529,"high":48.534,"low":48.526,"close":48.528,"volume":0.42489999532699585},{"timestamp":1742343180000,"open":48.527,"high":48.527,"low":48.516,"close":48.523,"volume":0.29429998993873596},{"timestamp":1742343240000,"open":48.526,"high":48.527,"low":48.508,"close":48.508,"volume":0.3400999903678894},{"timestamp":1742343300000,"open":48.507,"high":48.508,"low":48.493,"close":48.503,"volume":0.5853000283241272},{"timestamp":1742343360000,"open":48.503,"high":48.506,"low":48.496,"close":48.503,"volume":0.817300021648407},{"timestamp":1742343420000,"open":48.504,"high":48.504,"low":48.488,"close":48.491,"volume":0.6432999968528748},{"timestamp":1742343480000,"open":48.491,"high":48.499,"low":48.49,"close":48.494,"volume":0.9642999768257141},{"timestamp":1742343540000,"open":48.494,"high":48.497,"low":48.476,"close":48.49,"volume":1.0866999626159668},{"timestamp":1742343600000,"open":48.488,"high":48.49,"low":48.478,"close":48.483,"volume":0.6800000071525574},{"timestamp":1742343660000,"open":48.485,"high":48.497,"low":48.478,"close":48.478,"volume":0.6528000235557556},{"timestamp":1742343720000,"open":48.484,"high":48.486,"low":48.473,"close":48.486,"volume":0.699999988079071},{"timestamp":1742343780000,"open":48.48,"high":48.494,"low":48.478,"close":48.483,"volume":1.2302000522613525},{"timestamp":1742343840000,"open":48.483,"high":48.486,"low":48.479,"close":48.485,"volume":0.21449999511241913},{"timestamp":1742343900000,"open":48.484,"high":48.503,"low":48.484,"close":48.502,"volume":0.4424000084400177},{"timestamp":1742343960000,"open":48.503,"high":48.506,"low":48.502,"close":48.502,"volume":0.15790000557899475},{"timestamp":1742344020000,"open":48.502,"high":48.519,"low":48.495,"close":48.512,"volume":0.6704000234603882},{"timestamp":1742344080000,"open":48.518,"high":48.529,"low":48.512,"close":48.518,"volume":0.7174000144004822},{"timestamp":1742344140000,"open":48.52,"high":48.526,"low":48.511,"close":48.512,"volume":0.8980000019073486},{"timestamp":1742344200000,"open":48.516,"high":48.525,"low":48.515,"close":48.518,"volume":1.0002000331878662},{"timestamp":1742344260000,"open":48.513,"high":48.52,"low":48.508,"close":48.513,"volume":0.4140999913215637},{"timestamp":1742344320000,"open":48.511,"high":48.514,"low":48.5,"close":48.509,"volume":0.29429998993873596},{"timestamp":1742344380000,"open":48.509,"high":48.512,"low":48.497,"close":48.501,"volume":0.17550000548362732},{"timestamp":1742344440000,"open":48.498,"high":48.511,"low":48.498,"close":48.501,"volume":0.3199000060558319},{"timestamp":1742344500000,"open":48.503,"high":48.515,"low":48.502,"close":48.511,"volume":0.580299973487854},{"timestamp":1742344560000,"open":48.517,"high":48.531,"low":48.514,"close":48.531,"volume":0.20110000669956207},{"timestamp":1742344620000,"open":48.531,"high":48.533,"low":48.52,"close":48.52,"volume":0.27000001072883606},{"timestamp":1742344680000,"open":48.519,"high":48.521,"low":48.511,"close":48.518,"volume":0.2888999879360199},{"timestamp":1742344740000,"open":48.517,"high":48.528,"low":48.513,"close":48.524,"volume":0.2484000027179718},{"timestamp":1742344800000,"open":48.527,"high":48.531,"low":48.524,"close":48.531,"volume":0.08100000023841858},{"timestamp":1742344860000,"open":48.533,"high":48.541,"low":48.53,"close":48.531,"volume":0.20250000059604645},{"timestamp":1742344920000,"open":48.537,"high":48.537,"low":48.529,"close":48.532,"volume":0.06210000067949295},{"timestamp":1742344980000,"open":48.533,"high":48.534,"low":48.518,"close":48.529,"volume":0.15929999947547913},{"timestamp":1742345040000,"open":48.53,"high":48.542,"low":48.528,"close":48.535,"volume":0.16200000047683716},{"timestamp":1742345100000,"open":48.535,"high":48.549,"low":48.534,"close":48.543,"volume":0.16200000047683716},{"timestamp":1742345160000,"open":48.54,"high":48.541,"low":48.53,"close":48.536,"volume":0.27810001373291016},{"timestamp":1742345220000,"open":48.536,"high":48.54,"low":48.534,"close":48.535,"volume":0.2321999967098236},{"timestamp":1742345280000,"open":48.537,"high":48.538,"low":48.522,"close":48.525,"volume":0.14309999346733093},{"timestamp":1742345340000,"open":48.524,"high":48.538,"low":48.524,"close":48.531,"volume":0.4309999942779541},{"timestamp":1742345400000,"open":48.532,"high":48.538,"low":48.53,"close":48.531,"volume":0.28700000047683716},{"timestamp":1742345460000,"open":48.53,"high":48.538,"low":48.529,"close":48.533,"volume":0.6171000003814697},{"timestamp":1742345520000,"open":48.533,"high":48.547,"low":48.53,"close":48.536,"volume":0.3709999918937683},{"timestamp":1742345580000,"open":48.531,"high":48.539,"low":48.53,"close":48.537,"volume":0.2831999957561493},{"timestamp":1742345640000,"open":48.533,"high":48.542,"low":48.529,"close":48.538,"volume":0.6207000017166138},{"timestamp":1742345700000,"open":48.537,"high":48.544,"low":48.532,"close":48.541,"volume":0.5329999923706055},{"timestamp":1742345760000,"open":48.541,"high":48.557,"low":48.54,"close":48.549,"volume":0.6136000156402588},{"timestamp":1742345820000,"open":48.551,"high":48.558,"low":48.543,"close":48.546,"volume":0.3804999887943268},{"timestamp":1742345880000,"open":48.547,"high":48.552,"low":48.545,"close":48.552,"volume":0.2484000027179718},{"timestamp":1742345940000,"open":48.539,"high":48.542,"low":48.527,"close":48.533,"volume":0.40220001339912415},{"timestamp":1742346000000,"open":48.525,"high":48.552,"low":48.507,"close":48.55,"volume":3.3715999126434326},{"timestamp":1742346060000,"open":48.549,"high":48.553,"low":48.528,"close":48.537,"volume":1.200600028038025},{"timestamp":1742346120000,"open":48.538,"high":48.538,"low":48.519,"close":48.524,"volume":0.4480000138282776},{"timestamp":1742346180000,"open":48.526,"high":48.532,"low":48.509,"close":48.51,"volume":0.6420000195503235},{"timestamp":1742346240000,"open":48.512,"high":48.512,"low":48.496,"close":48.503,"volume":0.35190001130104065},{"timestamp":1742346300000,"open":48.51,"high":48.51,"low":48.494,"close":48.509,"volume":0.44780001044273376},{"timestamp":1742346360000,"open":48.509,"high":48.531,"low":48.5,"close":48.518,"volume":0.5195000171661377},{"timestamp":1742346420000,"open":48.518,"high":48.525,"low":48.51,"close":48.518,"volume":0.29019999504089355},{"timestamp":1742346480000,"open":48.519,"high":48.533,"low":48.517,"close":48.525,"volume":0.3319999873638153},{"timestamp":1742346540000,"open":48.524,"high":48.548,"low":48.522,"close":48.545,"volume":0.5882999897003174},{"timestamp":1742346600000,"open":48.551,"high":48.56,"low":48.544,"close":48.56,"volume":0.37380000948905945},{"timestamp":1742346660000,"open":48.553,"high":48.562,"low":48.54,"close":48.54,"volume":0.3723999857902527},{"timestamp":1742346720000,"open":48.542,"high":48.542,"low":48.513,"close":48.521,"volume":0.3441999852657318},{"timestamp":1742346780000,"open":48.523,"high":48.528,"low":48.516,"close":48.522,"volume":0.45750001072883606},{"timestamp":1742346840000,"open":48.523,"high":48.538,"low":48.522,"close":48.528,"volume":0.4535999894142151},{"timestamp":1742346900000,"open":48.529,"high":48.536,"low":48.524,"close":48.527,"volume":0.36970001459121704},{"timestamp":1742346960000,"open":48.534,"high":48.534,"low":48.524,"close":48.526,"volume":0.2808000147342682},{"timestamp":1742347020000,"open":48.527,"high":48.527,"low":48.516,"close":48.518,"volume":0.1728000044822693},{"timestamp":1742347080000,"open":48.524,"high":48.524,"low":48.495,"close":48.503,"volume":0.7785999774932861},{"timestamp":1742347140000,"open":48.512,"high":48.512,"low":48.492,"close":48.501,"volume":0.6830000281333923},{"timestamp":1742347200000,"open":48.5,"high":48.51,"low":48.5,"close":48.51,"volume":0.2442999929189682},{"timestamp":1742347260000,"open":48.51,"high":48.514,"low":48.499,"close":48.51,"volume":0.42640000581741333},{"timestamp":1742347320000,"open":48.506,"high":48.526,"low":48.506,"close":48.523,"volume":1.2503999471664429},{"timestamp":1742347380000,"open":48.522,"high":48.53,"low":48.508,"close":48.522,"volume":1.1166000366210938},{"timestamp":1742347440000,"open":48.522,"high":48.523,"low":48.507,"close":48.508,"volume":0.38040000200271606},{"timestamp":1742347500000,"open":48.509,"high":48.53,"low":48.507,"close":48.529,"volume":0.3077999949455261},{"timestamp":1742347560000,"open":48.528,"high":48.535,"low":48.507,"close":48.507,"volume":0.26460000872612},{"timestamp":1742347620000,"open":48.509,"high":48.529,"low":48.494,"close":48.521,"volume":0.4278999865055084},{"timestamp":1742347680000,"open":48.521,"high":48.543,"low":48.514,"close":48.53,"volume":1.2023999691009521},{"timestamp":1742347740000,"open":48.53,"high":48.53,"low":48.519,"close":48.524,"volume":1.4345999956130981},{"timestamp":1742347800000,"open":48.524,"high":48.526,"low":48.502,"close":48.509,"volume":2.9000000953674316},{"timestamp":1742347860000,"open":48.509,"high":48.51,"low":48.49,"close":48.491,"volume":2.360300064086914},{"timestamp":1742347920000,"open":48.491,"high":48.498,"low":48.475,"close":48.497,"volume":1.1759999990463257},{"timestamp":1742347980000,"open":48.495,"high":48.505,"low":48.483,"close":48.498,"volume":0.5748000144958496},{"timestamp":1742348040000,"open":48.494,"high":48.502,"low":48.487,"close":48.495,"volume":0.6614000201225281},{"timestamp":1742348100000,"open":48.494,"high":48.523,"low":48.486,"close":48.507,"volume":0.7789000272750854},{"timestamp":1742348160000,"open":48.507,"high":48.526,"low":48.504,"close":48.521,"volume":0.5871000289916992},{"timestamp":1742348220000,"open":48.52,"high":48.523,"low":48.503,"close":48.511,"volume":0.6692000031471252},{"timestamp":1742348280000,"open":48.511,"high":48.514,"low":48.503,"close":48.513,"volume":0.5575000047683716},{"timestamp":1742348340000,"open":48.514,"high":48.516,"low":48.502,"close":48.507,"volume":0.4399999976158142},{"timestamp":1742348400000,"open":48.505,"high":48.513,"low":48.478,"close":48.482,"volume":0.9291999936103821},{"timestamp":1742348460000,"open":48.484,"high":48.485,"low":48.471,"close":48.471,"volume":1.225000023841858},{"timestamp":1742348520000,"open":48.475,"high":48.476,"low":48.453,"close":48.458,"volume":1.0018999576568604},{"timestamp":1742348580000,"open":48.458,"high":48.468,"low":48.446,"close":48.447,"volume":0.7967000007629395},{"timestamp":1742348640000,"open":48.448,"high":48.471,"low":48.447,"close":48.468,"volume":0.7401000261306763},{"timestamp":1742348700000,"open":48.467,"high":48.48,"low":48.46,"close":48.472,"volume":1.2139999866485596},{"timestamp":1742348760000,"open":48.467,"high":48.473,"low":48.461,"close":48.471,"volume":1.451200008392334},{"timestamp":1742348820000,"open":48.467,"high":48.493,"low":48.466,"close":48.481,"volume":0.7017999887466431},{"timestamp":1742348880000,"open":48.481,"high":48.49,"low":48.473,"close":48.478,"volume":1.4098000526428223},{"timestamp":1742348940000,"open":48.476,"high":48.483,"low":48.471,"close":48.472,"volume":1.0571999549865723},{"timestamp":1742349000000,"open":48.471,"high":48.474,"low":48.458,"close":48.467,"volume":0.7475000023841858},{"timestamp":1742349060000,"open":48.466,"high":48.466,"low":48.446,"close":48.447,"volume":2.5676000118255615},{"timestamp":1742349120000,"open":48.447,"high":48.457,"low":48.437,"close":48.441,"volume":2.266400098800659},{"timestamp":1742349180000,"open":48.441,"high":48.459,"low":48.434,"close":48.441,"volume":0.829200029373169},{"timestamp":1742349240000,"open":48.441,"high":48.441,"low":48.424,"close":48.434,"volume":0.8741999864578247},{"timestamp":1742349300000,"open":48.434,"high":48.436,"low":48.425,"close":48.43,"volume":1.0113999843597412},{"timestamp":1742349360000,"open":48.433,"high":48.448,"low":48.432,"close":48.445,"volume":0.5979999899864197},{"timestamp":1742349420000,"open":48.444,"high":48.474,"low":48.441,"close":48.471,"volume":0.8697999715805054},{"timestamp":1742349480000,"open":48.472,"high":48.486,"low":48.47,"close":48.485,"volume":1.1265000104904175},{"timestamp":1742349540000,"open":48.483,"high":48.498,"low":48.482,"close":48.489,"volume":1.8924000263214111},{"timestamp":1742349600000,"open":48.489,"high":48.502,"low":48.482,"close":48.498,"volume":0.9376000165939331},{"timestamp":1742349660000,"open":48.497,"high":48.517,"low":48.493,"close":48.517,"volume":0.41839998960494995},{"timestamp":1742349720000,"open":48.514,"high":48.525,"low":48.51,"close":48.524,"volume":0.4562999904155731},{"timestamp":1742349780000,"open":48.525,"high":48.525,"low":48.502,"close":48.508,"volume":0.5318999886512756},{"timestamp":1742349840000,"open":48.511,"high":48.526,"low":48.502,"close":48.519,"volume":0.5372999906539917},{"timestamp":1742349900000,"open":48.519,"high":48.534,"low":48.518,"close":48.53,"volume":0.5400000214576721},{"timestamp":1742349960000,"open":48.529,"high":48.55,"low":48.529,"close":48.531,"volume":0.7641000151634216},{"timestamp":1742350020000,"open":48.536,"high":48.536,"low":48.517,"close":48.528,"volume":0.593999981880188},{"timestamp":1742350080000,"open":48.523,"high":48.532,"low":48.519,"close":48.53,"volume":0.6291000247001648},{"timestamp":1742350140000,"open":48.523,"high":48.532,"low":48.519,"close":48.53,"volume":0.6291000247001648},{"timestamp":1742350200000,"open":48.528,"high":48.556,"low":48.526,"close":48.538,"volume":0.5076000094413757},{"timestamp":1742350260000,"open":48.541,"high":48.562,"low":48.538,"close":48.555,"volume":0.38339999318122864},{"timestamp":1742350320000,"open":48.552,"high":48.569,"low":48.549,"close":48.552,"volume":0.2955999970436096},{"timestamp":1742350380000,"open":48.551,"high":48.553,"low":48.538,"close":48.54,"volume":0.3240000009536743},{"timestamp":1742350440000,"open":48.54,"high":48.541,"low":48.52,"close":48.527,"volume":0.448199987411499},{"timestamp":1742350500000,"open":48.535,"high":48.541,"low":48.525,"close":48.533,"volume":0.35100001096725464},{"timestamp":1742350560000,"open":48.539,"high":48.539,"low":48.526,"close":48.539,"volume":0.2442999929189682},{"timestamp":1742350620000,"open":48.537,"high":48.539,"low":48.531,"close":48.531,"volume":0.17550000548362732},{"timestamp":1742350680000,"open":48.532,"high":48.539,"low":48.528,"close":48.537,"volume":0.13089999556541443},{"timestamp":1742350740000,"open":48.538,"high":48.539,"low":48.529,"close":48.531,"volume":0.17139999568462372},{"timestamp":1742350800000,"open":48.531,"high":48.531,"low":48.523,"close":48.525,"volume":0.11339999735355377},{"timestamp":1742350860000,"open":48.524,"high":48.524,"low":48.506,"close":48.512,"volume":0.3928000032901764},{"timestamp":1742350920000,"open":48.514,"high":48.515,"low":48.506,"close":48.509,"volume":0.29429998993873596},{"timestamp":1742350980000,"open":48.511,"high":48.515,"low":48.5,"close":48.503,"volume":0.24300000071525574},{"timestamp":1742351040000,"open":48.505,"high":48.505,"low":48.496,"close":48.5,"volume":0.11879999935626984},{"timestamp":1742351100000,"open":48.496,"high":48.508,"low":48.494,"close":48.508,"volume":0.5467000007629395},{"timestamp":1742351160000,"open":48.508,"high":48.51,"low":48.486,"close":48.491,"volume":0.27129998803138733},{"timestamp":1742351220000,"open":48.491,"high":48.5,"low":48.488,"close":48.499,"volume":0.3240000009536743},{"timestamp":1742351280000,"open":48.497,"high":48.515,"low":48.496,"close":48.51,"volume":0.1808999925851822},{"timestamp":1742351340000,"open":48.505,"high":48.514,"low":48.504,"close":48.505,"volume":0.26460000872612},{"timestamp":1742351400000,"open":48.506,"high":48.529,"low":48.492,"close":48.528,"volume":0.6480000019073486},{"timestamp":1742351460000,"open":48.529,"high":48.542,"low":48.519,"close":48.541,"volume":0.39959999918937683},{"timestamp":1742351520000,"open":48.545,"high":48.578,"low":48.535,"close":48.569,"volume":0.41040000319480896},{"timestamp":1742351580000,"open":48.578,"high":48.593,"low":48.565,"close":48.584,"volume":0.23759999871253967},{"timestamp":1742351640000,"open":48.584,"high":48.586,"low":48.552,"close":48.563,"volume":0.38339999318122864},{"timestamp":1742351700000,"open":48.563,"high":48.563,"low":48.537,"close":48.54,"volume":0.3752000033855438},{"timestamp":1742351760000,"open":48.539,"high":48.575,"low":48.538,"close":48.574,"volume":0.2362000048160553},{"timestamp":1742351820000,"open":48.575,"high":48.585,"low":48.574,"close":48.583,"volume":0.43290001153945923},{"timestamp":1742351880000,"open":48.582,"high":48.6,"low":48.581,"close":48.598,"volume":0.3142000138759613},{"timestamp":1742351940000,"open":48.601,"high":48.617,"low":48.598,"close":48.606,"volume":0.3978999853134155},{"timestamp":1742352000000,"open":48.606,"high":48.618,"low":48.595,"close":48.606,"volume":0.5370000004768372},{"timestamp":1742352060000,"open":48.606,"high":48.634,"low":48.605,"close":48.62,"volume":0.28619998693466187},{"timestamp":1742352120000,"open":48.619,"high":48.639,"low":48.619,"close":48.639,"volume":0.5509999990463257},{"timestamp":1742352180000,"open":48.637,"high":48.642,"low":48.63,"close":48.64,"volume":0.9696000218391418},{"timestamp":1742352240000,"open":48.64,"high":48.679,"low":48.638,"close":48.669,"volume":1.3009999990463257},{"timestamp":1742352300000,"open":48.67,"high":48.682,"low":48.668,"close":48.678,"volume":0.782800018787384},{"timestamp":1742352360000,"open":48.68,"high":48.694,"low":48.665,"close":48.668,"volume":1.6146999597549438},{"timestamp":1742352420000,"open":48.667,"high":48.688,"low":48.663,"close":48.687,"volume":0.9750000238418579},{"timestamp":1742352480000,"open":48.685,"high":48.709,"low":48.685,"close":48.698,"volume":1.7817000150680542},{"timestamp":1742352540000,"open":48.698,"high":48.699,"low":48.685,"close":48.687,"volume":1.4342000484466553},{"timestamp":1742352600000,"open":48.686,"high":48.689,"low":48.68,"close":48.684,"volume":1.4745999574661255},{"timestamp":1742352660000,"open":48.684,"high":48.689,"low":48.665,"close":48.666,"volume":1.0908000469207764},{"timestamp":1742352720000,"open":48.668,"high":48.669,"low":48.658,"close":48.667,"volume":0.8740000128746033},{"timestamp":1742352780000,"open":48.665,"high":48.681,"low":48.664,"close":48.677,"volume":1.2120000123977661},{"timestamp":1742352840000,"open":48.676,"high":48.677,"low":48.659,"close":48.659,"volume":0.949400007724762},{"timestamp":1742352900000,"open":48.662,"high":48.665,"low":48.654,"close":48.655,"volume":1.0908000469207764},{"timestamp":1742352960000,"open":48.661,"high":48.678,"low":48.66,"close":48.667,"volume":0.8686000108718872},{"timestamp":1742353020000,"open":48.665,"high":48.675,"low":48.664,"close":48.668,"volume":0.6665999889373779},{"timestamp":1742353080000,"open":48.667,"high":48.668,"low":48.65,"close":48.65,"volume":0.7271999716758728},{"timestamp":1742353140000,"open":48.647,"high":48.661,"low":48.646,"close":48.66,"volume":0.7675999999046326},{"timestamp":1742353200000,"open":48.661,"high":48.677,"low":48.661,"close":48.672,"volume":1.0099999904632568},{"timestamp":1742353260000,"open":48.671,"high":48.678,"low":48.659,"close":48.666,"volume":1.1311999559402466},{"timestamp":1742353320000,"open":48.664,"high":48.665,"low":48.644,"close":48.649,"volume":1.2726000547409058},{"timestamp":1742353380000,"open":48.649,"high":48.653,"low":48.639,"close":48.649,"volume":1.1917999982833862},{"timestamp":1742353440000,"open":48.646,"high":48.65,"low":48.621,"close":48.628,"volume":0.9291999936103821},{"timestamp":1742353500000,"open":48.629,"high":48.649,"low":48.625,"close":48.645,"volume":0.954800009727478},{"timestamp":1742353560000,"open":48.642,"high":48.662,"low":48.634,"close":48.653,"volume":0.646399974822998},{"timestamp":1742353620000,"open":48.657,"high":48.671,"low":48.655,"close":48.665,"volume":1.0099999904632568},{"timestamp":1742353680000,"open":48.665,"high":48.675,"low":48.665,"close":48.667,"volume":1.0504000186920166},{"timestamp":1742353740000,"open":48.667,"high":48.667,"low":48.652,"close":48.663,"volume":1.1109999418258667},{"timestamp":1742353800000,"open":48.667,"high":48.668,"low":48.659,"close":48.667,"volume":0.7271999716758728},{"timestamp":1742353860000,"open":48.666,"high":48.666,"low":48.654,"close":48.661,"volume":1.2524000406265259},{"timestamp":1742353920000,"open":48.666,"high":48.678,"low":48.659,"close":48.677,"volume":0.8888000249862671},{"timestamp":1742353980000,"open":48.681,"high":48.689,"low":48.665,"close":48.674,"volume":0.8686000108718872},{"timestamp":1742354040000,"open":48.67,"high":48.674,"low":48.662,"close":48.666,"volume":1.1715999841690063},{"timestamp":1742354100000,"open":48.667,"high":48.667,"low":48.649,"close":48.658,"volume":0.5730000138282776},{"timestamp":1742354160000,"open":48.654,"high":48.66,"low":48.638,"close":48.639,"volume":0.48170000314712524},{"timestamp":1742354220000,"open":48.64,"high":48.672,"low":48.64,"close":48.66,"volume":0.5952000021934509},{"timestamp":1742354280000,"open":48.661,"high":48.68,"low":48.658,"close":48.664,"volume":0.6191999912261963},{"timestamp":1742354340000,"open":48.665,"high":48.68,"low":48.664,"close":48.671,"volume":0.28349998593330383},{"timestamp":1742354400000,"open":48.671,"high":48.68,"low":48.658,"close":48.661,"volume":0.8341000080108643},{"timestamp":1742354460000,"open":48.66,"high":48.672,"low":48.65,"close":48.653,"volume":0.734000027179718},{"timestamp":1742354520000,"open":48.651,"high":48.665,"low":48.65,"close":48.657,"volume":0.45879998803138733},{"timestamp":1742354580000,"open":48.656,"high":48.659,"low":48.649,"close":48.659,"volume":0.40220001339912415},{"timestamp":1742354640000,"open":48.656,"high":48.666,"low":48.649,"close":48.657,"volume":0.5005999803543091},{"timestamp":1742354700000,"open":48.65,"high":48.656,"low":48.643,"close":48.644,"volume":0.5559999942779541},{"timestamp":1742354760000,"open":48.65,"high":48.65,"low":48.626,"close":48.633,"volume":0.6773999929428101},{"timestamp":1742354820000,"open":48.639,"high":48.66,"low":48.633,"close":48.66,"volume":0.45890000462532043},{"timestamp":1742354880000,"open":48.654,"high":48.663,"low":48.644,"close":48.651,"volume":0.6247000098228455},{"timestamp":1742354940000,"open":48.645,"high":48.645,"low":48.627,"close":48.634,"volume":0.7461000084877014},{"timestamp":1742355000000,"open":48.633,"high":48.634,"low":48.622,"close":48.625,"volume":0.5220000147819519},{"timestamp":1742355060000,"open":48.623,"high":48.636,"low":48.623,"close":48.634,"volume":0.34290000796318054},{"timestamp":1742355120000,"open":48.635,"high":48.645,"low":48.635,"close":48.641,"volume":0.19290000200271606},{"timestamp":1742355180000,"open":48.643,"high":48.652,"low":48.641,"close":48.643,"volume":0.5224000215530396},{"timestamp":1742355240000,"open":48.644,"high":48.652,"low":48.639,"close":48.645,"volume":0.3172000050544739},{"timestamp":1742355300000,"open":48.643,"high":48.652,"low":48.643,"close":48.651,"volume":0.3671000003814697},{"timestamp":1742355360000,"open":48.652,"high":48.662,"low":48.649,"close":48.654,"volume":0.541100025177002},{"timestamp":1742355420000,"open":48.656,"high":48.658,"low":48.646,"close":48.655,"volume":0.41429999470710754},{"timestamp":1742355480000,"open":48.657,"high":48.658,"low":48.636,"close":48.643,"volume":0.31310001015663147},{"timestamp":1742355540000,"open":48.643,"high":48.65,"low":48.637,"close":48.649,"volume":0.43970000743865967},{"timestamp":1742355600000,"open":48.65,"high":48.65,"low":48.641,"close":48.647,"volume":0.49810001254081726},{"timestamp":1742355660000,"open":48.649,"high":48.656,"low":48.647,"close":48.654,"volume":0.17010000348091125},{"timestamp":1742355720000,"open":48.655,"high":48.663,"low":48.649,"close":48.66,"volume":0.1673000007867813},{"timestamp":1742355780000,"open":48.659,"high":48.67,"low":48.656,"close":48.656,"volume":0.3009999990463257},{"timestamp":1742355840000,"open":48.653,"high":48.666,"low":48.645,"close":48.651,"volume":0.29829999804496765},{"timestamp":1742355900000,"open":48.646,"high":48.666,"low":48.644,"close":48.66,"volume":0.37119999527931213},{"timestamp":1742355960000,"open":48.663,"high":48.682,"low":48.663,"close":48.675,"volume":0.24160000681877136},{"timestamp":1742356020000,"open":48.677,"high":48.683,"low":48.662,"close":48.678,"volume":0.258899986743927},{"timestamp":1742356080000,"open":48.675,"high":48.686,"low":48.675,"close":48.681,"volume":0.5715000033378601},{"timestamp":1742356140000,"open":48.681,"high":48.685,"low":48.679,"close":48.679,"volume":0.8349000215530396},{"timestamp":1742356200000,"open":48.676,"high":48.687,"low":48.671,"close":48.681,"volume":0.5503000020980835},{"timestamp":1742356260000,"open":48.687,"high":48.688,"low":48.676,"close":48.676,"volume":0.6890000104904175},{"timestamp":1742356320000,"open":48.678,"high":48.689,"low":48.678,"close":48.687,"volume":0.8133000135421753},{"timestamp":1742356380000,"open":48.686,"high":48.702,"low":48.686,"close":48.694,"volume":0.5530999898910522},{"timestamp":1742356440000,"open":48.691,"high":48.702,"low":48.691,"close":48.695,"volume":0.8781999945640564},{"timestamp":1742356500000,"open":48.694,"high":48.707,"low":48.694,"close":48.706,"volume":0.7888000011444092},{"timestamp":1742356560000,"open":48.707,"high":48.727,"low":48.701,"close":48.701,"volume":1.1832000017166138},{"timestamp":1742356620000,"open":48.704,"high":48.711,"low":48.695,"close":48.702,"volume":1.151900053024292},{"timestamp":1742356680000,"open":48.703,"high":48.706,"low":48.688,"close":48.694,"volume":0.7634000182151794},{"timestamp":1742356740000,"open":48.693,"high":48.701,"low":48.683,"close":48.685,"volume":1.7943999767303467},{"timestamp":1742356800000,"open":48.684,"high":48.684,"low":48.652,"close":48.653,"volume":1.5437999963760376},{"timestamp":1742356860000,"open":48.648,"high":48.654,"low":48.621,"close":48.631,"volume":0.9860000014305115},{"timestamp":1742356920000,"open":48.632,"high":48.634,"low":48.619,"close":48.625,"volume":0.5249000191688538},{"timestamp":1742356980000,"open":48.625,"high":48.628,"low":48.617,"close":48.622,"volume":0.42340001463890076},{"timestamp":1742357040000,"open":48.623,"high":48.633,"low":48.623,"close":48.628,"volume":0.21320000290870667},{"timestamp":1742357100000,"open":48.62,"high":48.625,"low":48.61,"close":48.617,"volume":0.7279999852180481},{"timestamp":1742357160000,"open":48.612,"high":48.618,"low":48.605,"close":48.614,"volume":0.8452000021934509},{"timestamp":1742357220000,"open":48.617,"high":48.617,"low":48.61,"close":48.61,"volume":0.48080000281333923},{"timestamp":1742357280000,"open":48.612,"high":48.613,"low":48.589,"close":48.597,"volume":0.8123000264167786},{"timestamp":1742357340000,"open":48.592,"high":48.613,"low":48.592,"close":48.606,"volume":0.9997000098228455},{"timestamp":1742357400000,"open":48.607,"high":48.607,"low":48.598,"close":48.606,"volume":0.8197000026702881},{"timestamp":1742357460000,"open":48.605,"high":48.609,"low":48.6,"close":48.609,"volume":0.5795000195503235},{"timestamp":1742357520000,"open":48.608,"high":48.618,"low":48.6,"close":48.615,"volume":0.902400016784668},{"timestamp":1742357580000,"open":48.617,"high":48.633,"low":48.612,"close":48.625,"volume":0.7878000140190125},{"timestamp":1742357640000,"open":48.619,"high":48.624,"low":48.606,"close":48.606,"volume":0.6665999889373779},{"timestamp":1742357700000,"open":48.608,"high":48.611,"low":48.594,"close":48.597,"volume":0.8525000214576721},{"timestamp":1742357760000,"open":48.596,"high":48.6,"low":48.584,"close":48.598,"volume":1.0544999837875366},{"timestamp":1742357820000,"open":48.605,"high":48.605,"low":48.594,"close":48.597,"volume":0.8090000152587891},{"timestamp":1742357880000,"open":48.599,"high":48.611,"low":48.595,"close":48.611,"volume":0.5454000234603882},{"timestamp":1742357940000,"open":48.612,"high":48.626,"low":48.611,"close":48.621,"volume":0.6868000030517578},{"timestamp":1742358000000,"open":48.621,"high":48.625,"low":48.613,"close":48.619,"volume":0.7878000140190125},{"timestamp":1742358060000,"open":48.622,"high":48.632,"low":48.619,"close":48.628,"volume":0.6114000082015991},{"timestamp":1742358120000,"open":48.625,"high":48.636,"low":48.625,"close":48.634,"volume":0.40400001406669617},{"timestamp":1742358180000,"open":48.636,"high":48.637,"low":48.627,"close":48.629,"volume":0.3837999999523163},{"timestamp":1742358240000,"open":48.631,"high":48.631,"low":48.615,"close":48.619,"volume":0.38920000195503235},{"timestamp":1742358300000,"open":48.619,"high":48.62,"low":48.614,"close":48.619,"volume":0.3434000015258789},{"timestamp":1742358360000,"open":48.619,"high":48.63,"low":48.615,"close":48.627,"volume":0.3635999858379364},{"timestamp":1742358420000,"open":48.626,"high":48.63,"low":48.611,"close":48.616,"volume":0.646399974822998},{"timestamp":1742358480000,"open":48.615,"high":48.615,"low":48.597,"close":48.597,"volume":0.646399974822998},{"timestamp":1742358540000,"open":48.598,"high":48.606,"low":48.598,"close":48.603,"volume":0.24240000545978546},{"timestamp":1742358600000,"open":48.601,"high":48.605,"low":48.601,"close":48.605,"volume":0.5454000234603882},{"timestamp":1742358660000,"open":48.604,"high":48.605,"low":48.602,"close":48.604,"volume":0.413100004196167},{"timestamp":1742358720000,"open":48.597,"high":48.604,"low":48.595,"close":48.601,"volume":0.5795000195503235},{"timestamp":1742358780000,"open":48.602,"high":48.602,"low":48.597,"close":48.6,"volume":0.26010000705718994},{"timestamp":1742358840000,"open":48.599,"high":48.6,"low":48.582,"close":48.588,"volume":0.4296000003814697},{"timestamp":1742358900000,"open":48.59,"high":48.603,"low":48.585,"close":48.602,"volume":0.5306000113487244},{"timestamp":1742358960000,"open":48.602,"high":48.613,"low":48.602,"close":48.609,"volume":0.22220000624656677},{"timestamp":1742359020000,"open":48.606,"high":48.609,"low":48.596,"close":48.597,"volume":0.5508000254631042},{"timestamp":1742359080000,"open":48.598,"high":48.604,"low":48.593,"close":48.594,"volume":0.3837999999523163},{"timestamp":1742359140000,"open":48.595,"high":48.601,"low":48.581,"close":48.582,"volume":0.7473999857902527},{"timestamp":1742359200000,"open":48.581,"high":48.587,"low":48.577,"close":48.577,"volume":0.4848000109195709},{"timestamp":1742359260000,"open":48.579,"high":48.586,"low":48.577,"close":48.578,"volume":0.7070000171661377},{"timestamp":1742359320000,"open":48.583,"high":48.587,"low":48.58,"close":48.582,"volume":0.28279998898506165},{"timestamp":1742359380000,"open":48.581,"high":48.596,"low":48.581,"close":48.591,"volume":0.3878999948501587},{"timestamp":1742359440000,"open":48.591,"high":48.595,"low":48.586,"close":48.59,"volume":0.26260000467300415},{"timestamp":1742359500000,"open":48.592,"high":48.592,"low":48.58,"close":48.582,"volume":0.5252000093460083},{"timestamp":1742359560000,"open":48.581,"high":48.587,"low":48.58,"close":48.587,"volume":0.4848000109195709},{"timestamp":1742359620000,"open":48.585,"high":48.591,"low":48.581,"close":48.588,"volume":0.42419999837875366},{"timestamp":1742359680000,"open":48.588,"high":48.606,"low":48.588,"close":48.605,"volume":0.5454000234603882},{"timestamp":1742359740000,"open":48.606,"high":48.608,"low":48.6,"close":48.605,"volume":0.5252000093460083},{"timestamp":1742359800000,"open":48.606,"high":48.619,"low":48.603,"close":48.619,"volume":0.4848000109195709},{"timestamp":1742359860000,"open":48.618,"high":48.625,"low":48.611,"close":48.62,"volume":0.46459999680519104},{"timestamp":1742359920000,"open":48.619,"high":48.62,"low":48.614,"close":48.617,"volume":0.646399974822998},{"timestamp":1742359980000,"open":48.614,"high":48.62,"low":48.609,"close":48.612,"volume":0.7878000140190125},{"timestamp":1742360040000,"open":48.612,"high":48.623,"low":48.612,"close":48.623,"volume":0.23029999434947968},{"timestamp":1742360100000,"open":48.624,"high":48.625,"low":48.602,"close":48.605,"volume":0.7473999857902527},{"timestamp":1742360160000,"open":48.612,"high":48.623,"low":48.604,"close":48.607,"volume":0.8281999826431274},{"timestamp":1742360220000,"open":48.606,"high":48.621,"low":48.604,"close":48.619,"volume":1.2120000123977661},{"timestamp":1742360280000,"open":48.619,"high":48.636,"low":48.615,"close":48.636,"volume":1.0706000328063965},{"timestamp":1742360340000,"open":48.635,"high":48.642,"low":48.628,"close":48.638,"volume":0.9736999869346619},{"timestamp":1742360400000,"open":48.637,"high":48.656,"low":48.635,"close":48.653,"volume":1.3077000379562378},{"timestamp":1742360460000,"open":48.649,"high":48.673,"low":48.649,"close":48.668,"volume":1.2726000547409058},{"timestamp":1742360520000,"open":48.669,"high":48.669,"low":48.66,"close":48.668,"volume":1.1109999418258667},{"timestamp":1742360580000,"open":48.669,"high":48.674,"low":48.665,"close":48.668,"volume":1.0099999904632568},{"timestamp":1742360640000,"open":48.669,"high":48.674,"low":48.661,"close":48.663,"volume":0.7675999999046326},{"timestamp":1742360700000,"open":48.662,"high":48.674,"low":48.656,"close":48.673,"volume":1.2726000547409058},{"timestamp":1742360760000,"open":48.672,"high":48.674,"low":48.663,"close":48.67,"volume":0.5454000234603882},{"timestamp":1742360820000,"open":48.671,"high":48.676,"low":48.668,"close":48.671,"volume":0.8281999826431274},{"timestamp":1742360880000,"open":48.671,"high":48.693,"low":48.668,"close":48.691,"volume":1.478700041770935},{"timestamp":1742360940000,"open":48.686,"high":48.704,"low":48.678,"close":48.7,"volume":0.6060000061988831},{"timestamp":1742361000000,"open":48.692,"high":48.702,"low":48.692,"close":48.7,"volume":0.4296000003814697},{"timestamp":1742361060000,"open":48.701,"high":48.728,"low":48.699,"close":48.727,"volume":0.8888000249862671},{"timestamp":1742361120000,"open":48.724,"high":48.748,"low":48.723,"close":48.74,"volume":1.4342000484466553},{"timestamp":1742361180000,"open":48.738,"high":48.74,"low":48.717,"close":48.72,"volume":0.7504000067710876},{"timestamp":1742361240000,"open":48.724,"high":48.724,"low":48.713,"close":48.715,"volume":0.5965999960899353},{"timestamp":1742361300000,"open":48.713,"high":48.718,"low":48.704,"close":48.714,"volume":1.06659996509552},{"timestamp":1742361360000,"open":48.711,"high":48.738,"low":48.707,"close":48.733,"volume":1.0949000120162964},{"timestamp":1742361420000,"open":48.731,"high":48.735,"low":48.719,"close":48.72,"volume":0.7878000140190125},{"timestamp":1742361480000,"open":48.729,"high":48.729,"low":48.716,"close":48.72,"volume":0.6262000203132629},{"timestamp":1742361540000,"open":48.721,"high":48.726,"low":48.715,"close":48.722,"volume":1.2807999849319458},{"timestamp":1742361600000,"open":48.721,"high":48.731,"low":48.71,"close":48.724,"volume":1.0020999908447266},{"timestamp":1742361660000,"open":48.724,"high":48.731,"low":48.709,"close":48.71,"volume":0.8888000249862671},{"timestamp":1742361720000,"open":48.71,"high":48.712,"low":48.696,"close":48.706,"volume":1.628499984741211},{"timestamp":1742361780000,"open":48.709,"high":48.711,"low":48.689,"close":48.703,"volume":1.282099962234497},{"timestamp":1742361840000,"open":48.701,"high":48.716,"low":48.701,"close":48.712,"volume":1.4342000484466553},{"timestamp":1742361900000,"open":48.709,"high":48.718,"low":48.706,"close":48.706,"volume":1.3776999711990356},{"timestamp":1742361960000,"open":48.708,"high":48.721,"low":48.705,"close":48.713,"volume":1.1109999418258667},{"timestamp":1742362020000,"open":48.708,"high":48.725,"low":48.708,"close":48.723,"volume":0.5857999920845032},{"timestamp":1742362080000,"open":48.721,"high":48.723,"low":48.708,"close":48.713,"volume":1.7214000225067139},{"timestamp":1742362140000,"open":48.715,"high":48.719,"low":48.707,"close":48.709,"volume":1.3149000406265259},{"timestamp":1742362200000,"open":48.709,"high":48.727,"low":48.686,"close":48.71,"volume":2.773900032043457},{"timestamp":1742362260000,"open":48.714,"high":48.728,"low":48.707,"close":48.713,"volume":1.7204999923706055},{"timestamp":1742362320000,"open":48.714,"high":48.717,"low":48.698,"close":48.707,"volume":1.4765000343322754},{"timestamp":1742362380000,"open":48.707,"high":48.724,"low":48.707,"close":48.718,"volume":1.0706000328063965},{"timestamp":1742362440000,"open":48.72,"high":48.746,"low":48.719,"close":48.735,"volume":1.513800024986267},{"timestamp":1742362500000,"open":48.736,"high":48.761,"low":48.729,"close":48.743,"volume":2.4465999603271484},{"timestamp":1742362560000,"open":48.733,"high":48.757,"low":48.718,"close":48.749,"volume":2.3817999362945557},{"timestamp":1742362620000,"open":48.756,"high":48.775,"low":48.738,"close":48.743,"volume":2.537100076675415},{"timestamp":1742362680000,"open":48.746,"high":48.762,"low":48.722,"close":48.726,"volume":2.065200090408325},{"timestamp":1742362740000,"open":48.728,"high":48.735,"low":48.703,"close":48.71,"volume":1.498900055885315},{"timestamp":1742362800000,"open":48.709,"high":48.711,"low":48.68,"close":48.691,"volume":1.6753000020980835},{"timestamp":1742362860000,"open":48.691,"high":48.699,"low":48.649,"close":48.653,"volume":1.902899980545044},{"timestamp":1742362920000,"open":48.652,"high":48.689,"low":48.648,"close":48.689,"volume":2.346400022506714},{"timestamp":1742362980000,"open":48.689,"high":48.701,"low":48.672,"close":48.672,"volume":1.256500005722046},{"timestamp":1742363040000,"open":48.672,"high":48.679,"low":48.661,"close":48.668,"volume":1.3890000581741333},{"timestamp":1742363100000,"open":48.668,"high":48.699,"low":48.668,"close":48.694,"volume":1.5951000452041626},{"timestamp":1742363160000,"open":48.696,"high":48.718,"low":48.684,"close":48.716,"volume":1.343999981880188},{"timestamp":1742363220000,"open":48.715,"high":48.715,"low":48.692,"close":48.692,"volume":0.9696000218391418},{"timestamp":1742363280000,"open":48.694,"high":48.707,"low":48.684,"close":48.705,"volume":1.368399977684021},{"timestamp":1742363340000,"open":48.705,"high":48.721,"low":48.699,"close":48.72,"volume":1.5326999425888062},{"timestamp":1742363400000,"open":48.717,"high":48.731,"low":48.713,"close":48.721,"volume":1.2767000198364258},{"timestamp":1742363460000,"open":48.724,"high":48.727,"low":48.706,"close":48.72,"volume":1.3279000520706177},{"timestamp":1742363520000,"open":48.722,"high":48.734,"low":48.716,"close":48.732,"volume":0.7271999716758728},{"timestamp":1742363580000,"open":48.737,"high":48.747,"low":48.721,"close":48.728,"volume":1.4745999574661255},{"timestamp":1742363640000,"open":48.724,"high":48.747,"low":48.723,"close":48.741,"volume":1.7170000076293945},{"timestamp":1742363700000,"open":48.74,"high":48.766,"low":48.731,"close":48.736,"volume":2.549299955368042},{"timestamp":1742363760000,"open":48.736,"high":48.757,"low":48.734,"close":48.745,"volume":2.322999954223633},{"timestamp":1742363820000,"open":48.746,"high":48.756,"low":48.734,"close":48.746,"volume":2.625999927520752},{"timestamp":1742363880000,"open":48.743,"high":48.753,"low":48.731,"close":48.747,"volume":1.8707000017166138},{"timestamp":1742363940000,"open":48.743,"high":48.747,"low":48.722,"close":48.741,"volume":1.7533999681472778},{"timestamp":1742364000000,"open":48.738,"high":48.745,"low":48.694,"close":48.704,"volume":2.100800037384033},{"timestamp":1742364060000,"open":48.704,"high":48.716,"low":48.691,"close":48.694,"volume":1.8179999589920044},{"timestamp":1742364120000,"open":48.698,"high":48.703,"low":48.686,"close":48.692,"volume":1.0302000045776367},{"timestamp":1742364180000,"open":48.693,"high":48.697,"low":48.667,"close":48.687,"volume":1.2173999547958374},{"timestamp":1742364240000,"open":48.689,"high":48.697,"low":48.674,"close":48.679,"volume":1.5809999704360962},{"timestamp":1742364300000,"open":48.676,"high":48.702,"low":48.669,"close":48.696,"volume":1.878600001335144},{"timestamp":1742364360000,"open":48.696,"high":48.701,"low":48.69,"close":48.695,"volume":1.0504000186920166},{"timestamp":1742364420000,"open":48.693,"high":48.721,"low":48.692,"close":48.715,"volume":0.9696000218391418},{"timestamp":1742364480000,"open":48.715,"high":48.715,"low":48.693,"close":48.694,"volume":0.989799976348877},{"timestamp":1742364540000,"open":48.693,"high":48.701,"low":48.687,"close":48.696,"volume":1.1917999982833862},{"timestamp":1742364600000,"open":48.69,"high":48.696,"low":48.66,"close":48.676,"volume":1.292799949645996},{"timestamp":1742364660000,"open":48.672,"high":48.672,"low":48.642,"close":48.654,"volume":1.4505000114440918},{"timestamp":1742364720000,"open":48.656,"high":48.658,"low":48.626,"close":48.631,"volume":1.8695000410079956},{"timestamp":1742364780000,"open":48.635,"high":48.638,"low":48.612,"close":48.633,"volume":1.7473000288009644},{"timestamp":1742364840000,"open":48.632,"high":48.658,"low":48.629,"close":48.656,"volume":2.1201000213623047},{"timestamp":1742364900000,"open":48.651,"high":48.682,"low":48.637,"close":48.676,"volume":1.7683000564575195},{"timestamp":1742364960000,"open":48.682,"high":48.685,"low":48.645,"close":48.651,"volume":1.2771999835968018},{"timestamp":1742365020000,"open":48.65,"high":48.651,"low":48.626,"close":48.638,"volume":1.2970999479293823},{"timestamp":1742365080000,"open":48.643,"high":48.66,"low":48.634,"close":48.66,"volume":1.1979000568389893},{"timestamp":1742365140000,"open":48.656,"high":48.662,"low":48.639,"close":48.643,"volume":1.302899956703186},{"timestamp":1742365200000,"open":48.638,"high":48.661,"low":48.588,"close":48.598,"volume":2.2737998962402344},{"timestamp":1742365260000,"open":48.596,"high":48.617,"low":48.591,"close":48.611,"volume":2.1414999961853027},{"timestamp":1742365320000,"open":48.612,"high":48.67,"low":48.605,"close":48.658,"volume":1.5824999809265137},{"timestamp":1742365380000,"open":48.663,"high":48.663,"low":48.639,"close":48.646,"volume":1.632200002670288},{"timestamp":1742365440000,"open":48.646,"high":48.65,"low":48.625,"close":48.635,"volume":1.5473999977111816},{"timestamp":1742365500000,"open":48.633,"high":48.635,"low":48.621,"close":48.63,"volume":1.621399998664856},{"timestamp":1742365560000,"open":48.63,"high":48.643,"low":48.626,"close":48.642,"volume":1.0357999801635742},{"timestamp":1742365620000,"open":48.639,"high":48.651,"low":48.633,"close":48.633,"volume":1.2173999547958374},{"timestamp":1742365680000,"open":48.632,"high":48.633,"low":48.618,"close":48.627,"volume":1.3926000595092773},{"timestamp":1742365740000,"open":48.627,"high":48.662,"low":48.621,"close":48.656,"volume":1.301200032234192},{"timestamp":1742365800000,"open":48.658,"high":48.659,"low":48.625,"close":48.634,"volume":2.1482999324798584},{"timestamp":1742365860000,"open":48.635,"high":48.635,"low":48.621,"close":48.627,"volume":1.3331999778747559},{"timestamp":1742365920000,"open":48.624,"high":48.639,"low":48.618,"close":48.637,"volume":1.478700041770935},{"timestamp":1742365980000,"open":48.636,"high":48.644,"low":48.625,"close":48.639,"volume":1.9515000581741333},{"timestamp":1742366040000,"open":48.641,"high":48.647,"low":48.632,"close":48.639,"volume":1.7372000217437744},{"timestamp":1742366100000,"open":48.641,"high":48.663,"low":48.638,"close":48.66,"volume":1.6563999652862549},{"timestamp":1742366160000,"open":48.661,"high":48.67,"low":48.657,"close":48.667,"volume":1.8179999589920044},{"timestamp":1742366220000,"open":48.668,"high":48.668,"low":48.633,"close":48.634,"volume":2.0353000164031982},{"timestamp":1742366280000,"open":48.631,"high":48.64,"low":48.622,"close":48.639,"volume":1.773300051689148},{"timestamp":1742366340000,"open":48.638,"high":48.653,"low":48.636,"close":48.649,"volume":1.9491000175476074},{"timestamp":1742366400000,"open":48.649,"high":48.654,"low":48.632,"close":48.633,"volume":1.94760000705719},{"timestamp":1742366460000,"open":48.625,"high":48.635,"low":48.617,"close":48.628,"volume":1.5580999851226807},{"timestamp":1742366520000,"open":48.629,"high":48.649,"low":48.629,"close":48.645,"volume":1.725000023841858},{"timestamp":1742366580000,"open":48.645,"high":48.662,"low":48.641,"close":48.661,"volume":1.6033999919891357},{"timestamp":1742366640000,"open":48.66,"high":48.681,"low":48.66,"close":48.67,"volume":1.529099941253662},{"timestamp":1742366700000,"open":48.672,"high":48.695,"low":48.671,"close":48.69,"volume":2.789799928665161},{"timestamp":1742366760000,"open":48.689,"high":48.691,"low":48.669,"close":48.68,"volume":2.0768001079559326},{"timestamp":1742366820000,"open":48.679,"high":48.691,"low":48.657,"close":48.657,"volume":2.1654999256134033},{"timestamp":1742366880000,"open":48.657,"high":48.66,"low":48.629,"close":48.652,"volume":1.889799952507019},{"timestamp":1742366940000,"open":48.651,"high":48.654,"low":48.64,"close":48.643,"volume":1.945199966430664},{"timestamp":1742367000000,"open":48.643,"high":48.652,"low":48.64,"close":48.649,"volume":1.6021000146865845},{"timestamp":1742367060000,"open":48.65,"high":48.664,"low":48.645,"close":48.66,"volume":1.688599944114685},{"timestamp":1742367120000,"open":48.659,"high":48.659,"low":48.643,"close":48.647,"volume":1.802299976348877},{"timestamp":1742367180000,"open":48.644,"high":48.66,"low":48.644,"close":48.652,"volume":1.507099986076355},{"timestamp":1742367240000,"open":48.654,"high":48.665,"low":48.648,"close":48.66,"volume":1.4625999927520752},{"timestamp":1742367300000,"open":48.659,"high":48.66,"low":48.63,"close":48.634,"volume":1.5887000560760498},{"timestamp":1742367360000,"open":48.634,"high":48.64,"low":48.619,"close":48.639,"volume":1.4042999744415283},{"timestamp":1742367420000,"open":48.64,"high":48.641,"low":48.62,"close":48.623,"volume":1.9112000465393066},{"timestamp":1742367480000,"open":48.626,"high":48.627,"low":48.615,"close":48.617,"volume":1.6585999727249146},{"timestamp":1742367540000,"open":48.615,"high":48.618,"low":48.596,"close":48.612,"volume":2.348599910736084},{"timestamp":1742367600000,"open":48.613,"high":48.619,"low":48.599,"close":48.608,"volume":2.322999954223633},{"timestamp":1742367660000,"open":48.608,"high":48.632,"low":48.604,"close":48.617,"volume":2.0199999809265137},{"timestamp":1742367720000,"open":48.619,"high":48.619,"low":48.599,"close":48.607,"volume":2.4138998985290527},{"timestamp":1742367780000,"open":48.606,"high":48.615,"low":48.591,"close":48.601,"volume":2.0357000827789307},{"timestamp":1742367840000,"open":48.598,"high":48.607,"low":48.579,"close":48.591,"volume":1.6207000017166138},{"timestamp":1742367900000,"open":48.59,"high":48.595,"low":48.584,"close":48.584,"volume":1.208400011062622},{"timestamp":1742367960000,"open":48.583,"high":48.586,"low":48.564,"close":48.576,"volume":1.9134000539779663},{"timestamp":1742368020000,"open":48.578,"high":48.6,"low":48.571,"close":48.582,"volume":1.8976000547409058},{"timestamp":1742368080000,"open":48.584,"high":48.593,"low":48.577,"close":48.588,"volume":1.9433000087738037},{"timestamp":1742368140000,"open":48.589,"high":48.596,"low":48.583,"close":48.584,"volume":1.6765999794006348},{"timestamp":1742368200000,"open":48.586,"high":48.648,"low":48.578,"close":48.638,"volume":1.9984999895095825},{"timestamp":1742368260000,"open":48.635,"high":48.635,"low":48.616,"close":48.616,"volume":1.447700023651123},{"timestamp":1742368320000,"open":48.619,"high":48.623,"low":48.609,"close":48.615,"volume":1.1878999471664429},{"timestamp":1742368380000,"open":48.616,"high":48.626,"low":48.592,"close":48.594,"volume":1.8948999643325806},{"timestamp":1742368440000,"open":48.591,"high":48.594,"low":48.574,"close":48.578,"volume":1.8381999731063843},{"timestamp":1742368500000,"open":48.58,"high":48.592,"low":48.567,"close":48.569,"volume":1.9594000577926636},{"timestamp":1742368560000,"open":48.569,"high":48.597,"low":48.566,"close":48.592,"volume":1.7776000499725342},{"timestamp":1742368620000,"open":48.588,"high":48.593,"low":48.577,"close":48.577,"volume":1.1513999700546265},{"timestamp":1742368680000,"open":48.581,"high":48.597,"low":48.577,"close":48.592,"volume":1.2120000123977661},{"timestamp":1742368740000,"open":48.592,"high":48.594,"low":48.569,"close":48.571,"volume":1.4140000343322754},{"timestamp":1742368800000,"open":48.572,"high":48.585,"low":48.565,"close":48.57,"volume":2.1816000938415527},{"timestamp":1742368860000,"open":48.572,"high":48.59,"low":48.565,"close":48.585,"volume":1.979599952697754},{"timestamp":1742368920000,"open":48.59,"high":48.59,"low":48.552,"close":48.557,"volume":1.6563999652862549},{"timestamp":1742368980000,"open":48.557,"high":48.578,"low":48.551,"close":48.572,"volume":1.6160000562667847},{"timestamp":1742369040000,"open":48.571,"high":48.577,"low":48.561,"close":48.577,"volume":1.1608999967575073},{"timestamp":1742369100000,"open":48.576,"high":48.611,"low":48.57,"close":48.608,"volume":1.5351999998092651},{"timestamp":1742369160000,"open":48.618,"high":48.629,"low":48.61,"close":48.627,"volume":1.7293000221252441},{"timestamp":1742369220000,"open":48.629,"high":48.635,"low":48.626,"close":48.633,"volume":1.2120000123977661},{"timestamp":1742369280000,"open":48.636,"high":48.644,"low":48.623,"close":48.623,"volume":1.636199951171875},{"timestamp":1742369340000,"open":48.625,"high":48.636,"low":48.613,"close":48.617,"volume":1.9594000577926636},{"timestamp":1742369400000,"open":48.617,"high":48.635,"low":48.613,"close":48.621,"volume":2.547100067138672},{"timestamp":1742369460000,"open":48.631,"high":48.637,"low":48.62,"close":48.623,"volume":1.4531999826431274},{"timestamp":1742369520000,"open":48.626,"high":48.664,"low":48.625,"close":48.659,"volume":2.206199884414673},{"timestamp":1742369580000,"open":48.657,"high":48.659,"low":48.635,"close":48.655,"volume":1.0989999771118164},{"timestamp":1742369640000,"open":48.654,"high":48.658,"low":48.606,"close":48.615,"volume":1.9378999471664429},{"timestamp":1742369700000,"open":48.614,"high":48.624,"low":48.603,"close":48.617,"volume":2.136399984359741},{"timestamp":1742369760000,"open":48.615,"high":48.62,"low":48.589,"close":48.589,"volume":2.4395999908447266},{"timestamp":1742369820000,"open":48.587,"high":48.6,"low":48.572,"close":48.588,"volume":3.238600015640259},{"timestamp":1742369880000,"open":48.583,"high":48.6,"low":48.575,"close":48.577,"volume":2.6159000396728516},{"timestamp":1742369940000,"open":48.58,"high":48.583,"low":48.552,"close":48.561,"volume":2.7356998920440674},{"timestamp":1742370000000,"open":48.56,"high":48.573,"low":48.553,"close":48.571,"volume":2.203200101852417},{"timestamp":1742370060000,"open":48.563,"high":48.573,"low":48.556,"close":48.569,"volume":2.3348000049591064},{"timestamp":1742370120000,"open":48.568,"high":48.579,"low":48.557,"close":48.579,"volume":2.049099922180176},{"timestamp":1742370180000,"open":48.577,"high":48.581,"low":48.548,"close":48.574,"volume":2.1201000213623047},{"timestamp":1742370240000,"open":48.575,"high":48.575,"low":48.546,"close":48.561,"volume":1.8184000253677368},{"timestamp":1742370300000,"open":48.546,"high":48.555,"low":48.52,"close":48.525,"volume":2.2878000736236572},{"timestamp":1742370360000,"open":48.526,"high":48.543,"low":48.525,"close":48.536,"volume":1.947100043296814},{"timestamp":1742370420000,"open":48.536,"high":48.541,"low":48.493,"close":48.528,"volume":2.453700065612793},{"timestamp":1742370480000,"open":48.531,"high":48.539,"low":48.509,"close":48.536,"volume":3.5269999504089355},{"timestamp":1742370540000,"open":48.534,"high":48.544,"low":48.513,"close":48.516,"volume":2.4240000247955322},{"timestamp":1742370600000,"open":48.515,"high":48.521,"low":48.481,"close":48.49,"volume":2.4038000106811523},{"timestamp":1742370660000,"open":48.487,"high":48.495,"low":48.483,"close":48.495,"volume":2.371500015258789},{"timestamp":1742370720000,"open":48.496,"high":48.519,"low":48.49,"close":48.515,"volume":2.828000068664551},{"timestamp":1742370780000,"open":48.515,"high":48.519,"low":48.488,"close":48.496,"volume":2.8482000827789307},{"timestamp":1742370840000,"open":48.499,"high":48.507,"low":48.488,"close":48.501,"volume":2.3835999965667725},{"timestamp":1742370900000,"open":48.505,"high":48.515,"low":48.497,"close":48.497,"volume":1.7790000438690186},{"timestamp":1742370960000,"open":48.497,"high":48.505,"low":48.487,"close":48.498,"volume":2.6888999938964844},{"timestamp":1742371020000,"open":48.493,"high":48.508,"low":48.49,"close":48.497,"volume":2.678299903869629},{"timestamp":1742371080000,"open":48.494,"high":48.506,"low":48.452,"close":48.475,"volume":2.2286999225616455},{"timestamp":1742371140000,"open":48.465,"high":48.474,"low":48.442,"close":48.451,"volume":2.3701999187469482},{"timestamp":1742371200000,"open":48.45,"high":48.467,"low":48.416,"close":48.463,"volume":4.50540018081665},{"timestamp":1742371260000,"open":48.463,"high":48.492,"low":48.454,"close":48.457,"volume":3.1623001098632812},{"timestamp":1742371320000,"open":48.452,"high":48.479,"low":48.432,"close":48.459,"volume":3.3638999462127686},{"timestamp":1742371380000,"open":48.454,"high":48.499,"low":48.451,"close":48.497,"volume":2.511699914932251},{"timestamp":1742371440000,"open":48.498,"high":48.502,"low":48.453,"close":48.47,"volume":3.797600030899048},{"timestamp":1742371500000,"open":48.457,"high":48.472,"low":48.444,"close":48.455,"volume":2.731300115585327},{"timestamp":1742371560000,"open":48.456,"high":48.474,"low":48.429,"close":48.431,"volume":3.066200017929077},{"timestamp":1742371620000,"open":48.432,"high":48.456,"low":48.426,"close":48.44,"volume":1.481600046157837},{"timestamp":1742371680000,"open":48.437,"high":48.447,"low":48.407,"close":48.428,"volume":1.5647000074386597},{"timestamp":1742371740000,"open":48.415,"high":48.429,"low":48.384,"close":48.391,"volume":1.885200023651123},{"timestamp":1742371800000,"open":48.391,"high":48.395,"low":48.352,"close":48.358,"volume":1.465000033378601},{"timestamp":1742371860000,"open":48.359,"high":48.398,"low":48.355,"close":48.378,"volume":1.8736000061035156},{"timestamp":1742371920000,"open":48.379,"high":48.386,"low":48.362,"close":48.385,"volume":2.1470000743865967},{"timestamp":1742371980000,"open":48.386,"high":48.386,"low":48.365,"close":48.379,"volume":1.855299949645996},{"timestamp":1742372040000,"open":48.381,"high":48.387,"low":48.367,"close":48.37,"volume":2.017400026321411},{"timestamp":1742372100000,"open":48.373,"high":48.383,"low":48.358,"close":48.366,"volume":1.8284000158309937},{"timestamp":1742372160000,"open":48.362,"high":48.379,"low":48.357,"close":48.369,"volume":1.6857999563217163},{"timestamp":1742372220000,"open":48.37,"high":48.39,"low":48.359,"close":48.389,"volume":1.6194000244140625},{"timestamp":1742372280000,"open":48.391,"high":48.403,"low":48.372,"close":48.373,"volume":1.3560999631881714},{"timestamp":1742372340000,"open":48.381,"high":48.387,"low":48.366,"close":48.376,"volume":2.827199935913086},{"timestamp":1742372400000,"open":48.367,"high":48.391,"low":48.362,"close":48.366,"volume":2.2808001041412354},{"timestamp":1742372460000,"open":48.366,"high":48.377,"low":48.364,"close":48.374,"volume":2.1363000869750977},{"timestamp":1742372520000,"open":48.374,"high":48.388,"low":48.373,"close":48.382,"volume":2.333699941635132},{"timestamp":1742372580000,"open":48.38,"high":48.434,"low":48.38,"close":48.424,"volume":2.559999942779541},{"timestamp":1742372640000,"open":48.421,"high":48.422,"low":48.395,"close":48.397,"volume":1.7949999570846558},{"timestamp":1742372700000,"open":48.396,"high":48.413,"low":48.394,"close":48.409,"volume":1.7654000520706177},{"timestamp":1742372760000,"open":48.407,"high":48.409,"low":48.395,"close":48.399,"volume":1.8818000555038452},{"timestamp":1742372820000,"open":48.398,"high":48.41,"low":48.39,"close":48.403,"volume":2.1066999435424805},{"timestamp":1742372880000,"open":48.402,"high":48.426,"low":48.398,"close":48.419,"volume":1.4914000034332275},{"timestamp":1742372940000,"open":48.417,"high":48.419,"low":48.382,"close":48.388,"volume":1.7700999975204468},{"timestamp":1742373000000,"open":48.388,"high":48.405,"low":48.363,"close":48.384,"volume":1.2128000259399414},{"timestamp":1742373060000,"open":48.384,"high":48.401,"low":48.384,"close":48.395,"volume":0.5209000110626221},{"timestamp":1742373120000,"open":48.389,"high":48.4,"low":48.384,"close":48.389,"volume":0.753000020980835},{"timestamp":1742373180000,"open":48.389,"high":48.396,"low":48.36,"close":48.362,"volume":0.6226999759674072},{"timestamp":1742373240000,"open":48.362,"high":48.369,"low":48.358,"close":48.366,"volume":1.0499000549316406},{"timestamp":1742373300000,"open":48.37,"high":48.377,"low":48.349,"close":48.354,"volume":0.6784999966621399},{"timestamp":1742373360000,"open":48.349,"high":48.357,"low":48.319,"close":48.325,"volume":1.2690999507904053},{"timestamp":1742373420000,"open":48.317,"high":48.332,"low":48.31,"close":48.312,"volume":1.0707999467849731},{"timestamp":1742373480000,"open":48.31,"high":48.315,"low":48.22,"close":48.22,"volume":1.2131999731063843},{"timestamp":1742373540000,"open":48.222,"high":48.236,"low":48.195,"close":48.236,"volume":1.6850999593734741},{"timestamp":1742373600000,"open":48.236,"high":48.25,"low":48.223,"close":48.223,"volume":1.37090003490448},{"timestamp":1742373660000,"open":48.222,"high":48.225,"low":48.188,"close":48.19,"volume":1.9895999431610107},{"timestamp":1742373720000,"open":48.192,"high":48.203,"low":48.181,"close":48.192,"volume":0.8880000114440918},{"timestamp":1742373780000,"open":48.194,"high":48.203,"low":48.156,"close":48.156,"volume":0.9491000175476074},{"timestamp":1742373840000,"open":48.156,"high":48.197,"low":48.152,"close":48.193,"volume":0.8884000182151794},{"timestamp":1742373900000,"open":48.194,"high":48.21,"low":48.191,"close":48.202,"volume":0.9663000106811523},{"timestamp":1742373960000,"open":48.202,"high":48.271,"low":48.2,"close":48.248,"volume":1.257099986076355},{"timestamp":1742374020000,"open":48.254,"high":48.255,"low":48.231,"close":48.235,"volume":0.387800008058548},{"timestamp":1742374080000,"open":48.23,"high":48.241,"low":48.216,"close":48.218,"volume":0.751800000667572},{"timestamp":1742374140000,"open":48.218,"high":48.232,"low":48.203,"close":48.221,"volume":0.9000999927520752},{"timestamp":1742374200000,"open":48.22,"high":48.234,"low":48.194,"close":48.223,"volume":1.1021000146865845},{"timestamp":1742374260000,"open":48.225,"high":48.231,"low":48.209,"close":48.217,"volume":1.0429999828338623},{"timestamp":1742374320000,"open":48.212,"high":48.234,"low":48.206,"close":48.214,"volume":0.6978999972343445},{"timestamp":1742374380000,"open":48.205,"high":48.232,"low":48.203,"close":48.232,"volume":0.738099992275238},{"timestamp":1742374440000,"open":48.218,"high":48.257,"low":48.217,"close":48.235,"volume":1.7547999620437622},{"timestamp":1742374500000,"open":48.24,"high":48.285,"low":48.231,"close":48.283,"volume":1.7065000534057617},{"timestamp":1742374560000,"open":48.282,"high":48.284,"low":48.253,"close":48.262,"volume":1.6612000465393066},{"timestamp":1742374620000,"open":48.261,"high":48.27,"low":48.243,"close":48.27,"volume":1.788699984550476},{"timestamp":1742374680000,"open":48.27,"high":48.281,"low":48.245,"close":48.262,"volume":2.5815999507904053},{"timestamp":1742374740000,"open":48.264,"high":48.27,"low":48.224,"close":48.225,"volume":3.4667999744415283},{"timestamp":1742374800000,"open":48.235,"high":48.267,"low":48.209,"close":48.248,"volume":3.65339994430542},{"timestamp":1742374860000,"open":48.249,"high":48.274,"low":48.247,"close":48.247,"volume":2.283900022506714},{"timestamp":1742374920000,"open":48.252,"high":48.295,"low":48.246,"close":48.29,"volume":2.361799955368042},{"timestamp":1742374980000,"open":48.291,"high":48.323,"low":48.276,"close":48.298,"volume":2.345599889755249},{"timestamp":1742375040000,"open":48.309,"high":48.322,"low":48.262,"close":48.262,"volume":3.055500030517578},{"timestamp":1742375100000,"open":48.262,"high":48.282,"low":48.243,"close":48.271,"volume":2.8375000953674316},{"timestamp":1742375160000,"open":48.272,"high":48.317,"low":48.27,"close":48.308,"volume":2.7123000621795654},{"timestamp":1742375220000,"open":48.306,"high":48.338,"low":48.301,"close":48.321,"volume":2.4056999683380127},{"timestamp":1742375280000,"open":48.321,"high":48.35,"low":48.318,"close":48.331,"volume":2.4159998893737793},{"timestamp":1742375340000,"open":48.33,"high":48.331,"low":48.28,"close":48.287,"volume":1.2182999849319458},{"timestamp":1742375400000,"open":48.285,"high":48.296,"low":48.25,"close":48.258,"volume":0.804099977016449},{"timestamp":1742375460000,"open":48.258,"high":48.279,"low":48.243,"close":48.243,"volume":1.115399956703186},{"timestamp":1742375520000,"open":48.244,"high":48.247,"low":48.222,"close":48.229,"volume":1.9120999574661255},{"timestamp":1742375580000,"open":48.229,"high":48.248,"low":48.222,"close":48.232,"volume":1.6065000295639038},{"timestamp":1742375640000,"open":48.232,"high":48.232,"low":48.191,"close":48.191,"volume":1.1053999662399292},{"timestamp":1742375700000,"open":48.193,"high":48.204,"low":48.169,"close":48.17,"volume":0.8314999938011169},{"timestamp":1742375760000,"open":48.176,"high":48.179,"low":48.128,"close":48.159,"volume":1.0759999752044678},{"timestamp":1742375820000,"open":48.158,"high":48.191,"low":48.142,"close":48.177,"volume":2.4904000759124756},{"timestamp":1742375880000,"open":48.178,"high":48.182,"low":48.132,"close":48.158,"volume":1.5494999885559082},{"timestamp":1742375940000,"open":48.14,"high":48.214,"low":48.14,"close":48.211,"volume":2.193000078201294},{"timestamp":1742376000000,"open":48.206,"high":48.232,"low":48.18,"close":48.227,"volume":2.437000036239624},{"timestamp":1742376060000,"open":48.228,"high":48.228,"low":48.178,"close":48.178,"volume":2.213900089263916},{"timestamp":1742376120000,"open":48.176,"high":48.206,"low":48.176,"close":48.192,"volume":0.9653000235557556},{"timestamp":1742376180000,"open":48.204,"high":48.218,"low":48.179,"close":48.195,"volume":1.8504999876022339},{"timestamp":1742376240000,"open":48.194,"high":48.226,"low":48.186,"close":48.22,"volume":2.441800117492676},{"timestamp":1742376300000,"open":48.22,"high":48.234,"low":48.193,"close":48.212,"volume":5.386199951171875},{"timestamp":1742376360000,"open":48.226,"high":48.229,"low":48.196,"close":48.2,"volume":3.710599899291992},{"timestamp":1742376420000,"open":48.207,"high":48.209,"low":48.173,"close":48.177,"volume":3.0220999717712402},{"timestamp":1742376480000,"open":48.17,"high":48.193,"low":48.163,"close":48.164,"volume":1.2378000020980835},{"timestamp":1742376540000,"open":48.163,"high":48.172,"low":48.142,"close":48.156,"volume":1.0276999473571777},{"timestamp":1742376600000,"open":48.158,"high":48.167,"low":48.13,"close":48.15,"volume":1.0985000133514404},{"timestamp":1742376660000,"open":48.143,"high":48.146,"low":48.115,"close":48.119,"volume":1.3393000364303589},{"timestamp":1742376720000,"open":48.113,"high":48.13,"low":48.09,"close":48.108,"volume":1.4163000583648682},{"timestamp":1742376780000,"open":48.108,"high":48.11,"low":48.087,"close":48.093,"volume":1.2597999572753906},{"timestamp":1742376840000,"open":48.093,"high":48.096,"low":48.081,"close":48.084,"volume":0.4844000041484833},{"timestamp":1742376900000,"open":48.079,"high":48.079,"low":48.048,"close":48.067,"volume":0.666700005531311},{"timestamp":1742376960000,"open":48.066,"high":48.12,"low":48.066,"close":48.118,"volume":0.6328999996185303},{"timestamp":1742377020000,"open":48.118,"high":48.135,"low":48.106,"close":48.106,"volume":0.5504999756813049},{"timestamp":1742377080000,"open":48.131,"high":48.147,"low":48.112,"close":48.146,"volume":0.964900016784668},{"timestamp":1742377140000,"open":48.147,"high":48.175,"low":48.147,"close":48.169,"volume":0.47620001435279846},{"timestamp":1742377200000,"open":48.166,"high":48.18,"low":48.166,"close":48.177,"volume":1.249500036239624},{"timestamp":1742377260000,"open":48.183,"high":48.184,"low":48.164,"close":48.165,"volume":1.2448999881744385},{"timestamp":1742377320000,"open":48.166,"high":48.194,"low":48.165,"close":48.179,"volume":0.9803000092506409},{"timestamp":1742377380000,"open":48.182,"high":48.201,"low":48.176,"close":48.184,"volume":1.4572999477386475},{"timestamp":1742377440000,"open":48.186,"high":48.214,"low":48.181,"close":48.197,"volume":1.0556999444961548},{"timestamp":1742377500000,"open":48.186,"high":48.2,"low":48.177,"close":48.179,"volume":1.5032000541687012},{"timestamp":1742377560000,"open":48.203,"high":48.208,"low":48.168,"close":48.202,"volume":0.6980000138282776},{"timestamp":1742377620000,"open":48.185,"high":48.218,"low":48.185,"close":48.217,"volume":0.2329999953508377},{"timestamp":1742377680000,"open":48.218,"high":48.221,"low":48.189,"close":48.221,"volume":1.666200041770935},{"timestamp":1742377740000,"open":48.221,"high":48.236,"low":48.201,"close":48.222,"volume":2.1791000366210938},{"timestamp":1742377800000,"open":48.222,"high":48.229,"low":48.21,"close":48.212,"volume":1.496399998664856},{"timestamp":1742377860000,"open":48.219,"high":48.229,"low":48.205,"close":48.22,"volume":2.8882999420166016},{"timestamp":1742377920000,"open":48.22,"high":48.245,"low":48.209,"close":48.239,"volume":1.2997000217437744},{"timestamp":1742377980000,"open":48.239,"high":48.24,"low":48.215,"close":48.232,"volume":1.3199000358581543},{"timestamp":1742378040000,"open":48.232,"high":48.235,"low":48.207,"close":48.209,"volume":1.4426000118255615},{"timestamp":1742378100000,"open":48.212,"high":48.225,"low":48.197,"close":48.225,"volume":1.7943999767303467},{"timestamp":1742378160000,"open":48.226,"high":48.231,"low":48.203,"close":48.217,"volume":1.712399959564209},{"timestamp":1742378220000,"open":48.216,"high":48.241,"low":48.213,"close":48.24,"volume":0.5033000111579895},{"timestamp":1742378280000,"open":48.239,"high":48.252,"low":48.231,"close":48.252,"volume":0.27810001373291016},{"timestamp":1742378340000,"open":48.246,"high":48.251,"low":48.236,"close":48.236,"volume":0.5160999894142151},{"timestamp":1742378400000,"open":48.237,"high":48.246,"low":48.225,"close":48.23,"volume":0.3531999886035919},{"timestamp":1742378460000,"open":48.228,"high":48.247,"low":48.227,"close":48.235,"volume":0.3357999920845032},{"timestamp":1742378520000,"open":48.235,"high":48.236,"low":48.219,"close":48.228,"volume":0.8036999702453613},{"timestamp":1742378580000,"open":48.229,"high":48.238,"low":48.222,"close":48.227,"volume":0.8453999757766724},{"timestamp":1742378640000,"open":48.228,"high":48.229,"low":48.212,"close":48.222,"volume":0.5971999764442444},{"timestamp":1742378700000,"open":48.22,"high":48.246,"low":48.208,"close":48.222,"volume":0.6953999996185303},{"timestamp":1742378760000,"open":48.223,"high":48.237,"low":48.218,"close":48.231,"volume":0.7774999737739563},{"timestamp":1742378820000,"open":48.232,"high":48.239,"low":48.226,"close":48.233,"volume":0.5655999779701233},{"timestamp":1742378880000,"open":48.231,"high":48.251,"low":48.231,"close":48.251,"volume":0.4036000072956085},{"timestamp":1742378940000,"open":48.25,"high":48.252,"low":48.229,"close":48.232,"volume":0.6420000195503235},{"timestamp":1742379000000,"open":48.233,"high":48.255,"low":48.229,"close":48.247,"volume":0.3287999927997589},{"timestamp":1742379060000,"open":48.254,"high":48.262,"low":48.238,"close":48.24,"volume":0.4781999886035919},{"timestamp":1742379120000,"open":48.241,"high":48.242,"low":48.214,"close":48.225,"volume":0.8044000267982483},{"timestamp":1742379180000,"open":48.225,"high":48.238,"low":48.224,"close":48.237,"volume":0.6220999956130981},{"timestamp":1742379240000,"open":48.237,"high":48.251,"low":48.229,"close":48.242,"volume":0.5580999851226807},{"timestamp":1742379300000,"open":48.243,"high":48.253,"low":48.241,"close":48.252,"volume":0.44920000433921814},{"timestamp":1742379360000,"open":48.259,"high":48.301,"low":48.251,"close":48.293,"volume":0.5267000198364258},{"timestamp":1742379420000,"open":48.295,"high":48.311,"low":48.287,"close":48.31,"volume":0.6536999940872192},{"timestamp":1742379480000,"open":48.306,"high":48.321,"low":48.297,"close":48.32,"volume":1.1476000547409058},{"timestamp":1742379540000,"open":48.332,"high":48.341,"low":48.32,"close":48.324,"volume":1.208799958229065},{"timestamp":1742379600000,"open":48.326,"high":48.341,"low":48.313,"close":48.341,"volume":0.9229999780654907},{"timestamp":1742379660000,"open":48.326,"high":48.337,"low":48.315,"close":48.332,"volume":1.1523000001907349},{"timestamp":1742379720000,"open":48.333,"high":48.347,"low":48.319,"close":48.347,"volume":0.6191999912261963},{"timestamp":1742379780000,"open":48.339,"high":48.34,"low":48.321,"close":48.34,"volume":0.5934000015258789},{"timestamp":1742379840000,"open":48.334,"high":48.349,"low":48.325,"close":48.329,"volume":0.9207000136375427},{"timestamp":1742379900000,"open":48.33,"high":48.353,"low":48.329,"close":48.352,"volume":0.6930999755859375},{"timestamp":1742379960000,"open":48.352,"high":48.361,"low":48.333,"close":48.333,"volume":0.7975999712944031},{"timestamp":1742380020000,"open":48.337,"high":48.344,"low":48.329,"close":48.344,"volume":0.6211000084877014},{"timestamp":1742380080000,"open":48.335,"high":48.371,"low":48.335,"close":48.361,"volume":0.5766000151634216},{"timestamp":1742380140000,"open":48.363,"high":48.374,"low":48.36,"close":48.373,"volume":0.31049999594688416},{"timestamp":1742380200000,"open":48.375,"high":48.383,"low":48.349,"close":48.35,"volume":1.6339999437332153},{"timestamp":1742380260000,"open":48.351,"high":48.391,"low":48.351,"close":48.388,"volume":1.3301000595092773},{"timestamp":1742380320000,"open":48.39,"high":48.437,"low":48.38,"close":48.419,"volume":1.8447999954223633},{"timestamp":1742380380000,"open":48.418,"high":48.431,"low":48.403,"close":48.406,"volume":0.8093000054359436},{"timestamp":1742380440000,"open":48.421,"high":48.428,"low":48.394,"close":48.398,"volume":1.3865000009536743},{"timestamp":1742380500000,"open":48.422,"high":48.429,"low":48.393,"close":48.393,"volume":1.4615000486373901},{"timestamp":1742380560000,"open":48.385,"high":48.402,"low":48.385,"close":48.4,"volume":0.6657000184059143},{"timestamp":1742380620000,"open":48.401,"high":48.406,"low":48.387,"close":48.396,"volume":1.1368999481201172},{"timestamp":1742380680000,"open":48.4,"high":48.412,"low":48.392,"close":48.399,"volume":1.5681999921798706},{"timestamp":1742380740000,"open":48.404,"high":48.424,"low":48.395,"close":48.42,"volume":1.4200999736785889},{"timestamp":1742380800000,"open":48.417,"high":48.43,"low":48.402,"close":48.414,"volume":0.6938999891281128},{"timestamp":1742380860000,"open":48.406,"high":48.416,"low":48.386,"close":48.401,"volume":1.1347999572753906},{"timestamp":1742380920000,"open":48.401,"high":48.423,"low":48.397,"close":48.417,"volume":0.6226999759674072},{"timestamp":1742380980000,"open":48.416,"high":48.416,"low":48.394,"close":48.398,"volume":1.9876999855041504},{"timestamp":1742381040000,"open":48.417,"high":48.435,"low":48.4,"close":48.428,"volume":1.4609999656677246},{"timestamp":1742381100000,"open":48.427,"high":48.428,"low":48.409,"close":48.425,"volume":1.002500057220459},{"timestamp":1742381160000,"open":48.414,"high":48.416,"low":48.399,"close":48.406,"volume":0.7240999937057495},{"timestamp":1742381220000,"open":48.408,"high":48.425,"low":48.4,"close":48.423,"volume":1.038100004196167},{"timestamp":1742381280000,"open":48.421,"high":48.444,"low":48.417,"close":48.437,"volume":1.6606999635696411},{"timestamp":1742381340000,"open":48.435,"high":48.455,"low":48.421,"close":48.451,"volume":1.1540000438690186},{"timestamp":1742381400000,"open":48.453,"high":48.455,"low":48.425,"close":48.454,"volume":0.9524000287055969},{"timestamp":1742381460000,"open":48.455,"high":48.461,"low":48.428,"close":48.439,"volume":0.5026999711990356},{"timestamp":1742381520000,"open":48.44,"high":48.446,"low":48.41,"close":48.441,"volume":0.7541000247001648},{"timestamp":1742381580000,"open":48.433,"high":48.435,"low":48.402,"close":48.41,"volume":1.5182000398635864},{"timestamp":1742381640000,"open":48.41,"high":48.415,"low":48.402,"close":48.404,"volume":1.3087999820709229},{"timestamp":1742381700000,"open":48.404,"high":48.412,"low":48.378,"close":48.379,"volume":1.1778000593185425},{"timestamp":1742381760000,"open":48.381,"high":48.399,"low":48.381,"close":48.391,"volume":0.8978999853134155},{"timestamp":1742381820000,"open":48.392,"high":48.416,"low":48.392,"close":48.413,"volume":0.39489999413490295},{"timestamp":1742381880000,"open":48.414,"high":48.423,"low":48.388,"close":48.406,"volume":0.6126999855041504},{"timestamp":1742381940000,"open":48.428,"high":48.433,"low":48.396,"close":48.403,"volume":0.6083999872207642},{"timestamp":1742382000000,"open":48.406,"high":48.414,"low":48.393,"close":48.407,"volume":1.2577999830245972},{"timestamp":1742382060000,"open":48.395,"high":48.395,"low":48.378,"close":48.393,"volume":0.4729999899864197},{"timestamp":1742382120000,"open":48.39,"high":48.412,"low":48.387,"close":48.412,"volume":0.8932999968528748},{"timestamp":1742382180000,"open":48.412,"high":48.412,"low":48.393,"close":48.406,"volume":0.4115000069141388},{"timestamp":1742382240000,"open":48.405,"high":48.413,"low":48.394,"close":48.411,"volume":0.4984999895095825},{"timestamp":1742382300000,"open":48.413,"high":48.414,"low":48.402,"close":48.413,"volume":0.43560001254081726},{"timestamp":1742382360000,"open":48.413,"high":48.415,"low":48.389,"close":48.392,"volume":0.18019999563694},{"timestamp":1742382420000,"open":48.393,"high":48.402,"low":48.381,"close":48.4,"volume":1.145300030708313},{"timestamp":1742382480000,"open":48.405,"high":48.415,"low":48.405,"close":48.408,"volume":0.6502000093460083},{"timestamp":1742382540000,"open":48.409,"high":48.415,"low":48.407,"close":48.411,"volume":0.3871999979019165},{"timestamp":1742382600000,"open":48.408,"high":48.423,"low":48.408,"close":48.423,"volume":0.4724999964237213},{"timestamp":1742382660000,"open":48.423,"high":48.435,"low":48.423,"close":48.435,"volume":0.25040000677108765},{"timestamp":1742382720000,"open":48.435,"high":48.452,"low":48.43,"close":48.452,"volume":0.3955000042915344},{"timestamp":1742382780000,"open":48.455,"high":48.469,"low":48.453,"close":48.467,"volume":0.564300000667572},{"timestamp":1742382840000,"open":48.467,"high":48.482,"low":48.466,"close":48.475,"volume":0.5009999871253967},{"timestamp":1742382900000,"open":48.48,"high":48.483,"low":48.471,"close":48.475,"volume":0.28130000829696655},{"timestamp":1742382960000,"open":48.475,"high":48.475,"low":48.46,"close":48.475,"volume":1.3077000379562378},{"timestamp":1742383020000,"open":48.472,"high":48.49,"low":48.471,"close":48.49,"volume":0.30880001187324524},{"timestamp":1742383080000,"open":48.49,"high":48.504,"low":48.486,"close":48.504,"volume":0.43689998984336853},{"timestamp":1742383140000,"open":48.505,"high":48.512,"low":48.502,"close":48.507,"volume":0.7095000147819519},{"timestamp":1742383200000,"open":48.508,"high":48.526,"low":48.507,"close":48.507,"volume":0.7555000185966492},{"timestamp":1742383260000,"open":48.505,"high":48.506,"low":48.486,"close":48.487,"volume":1.0233999490737915},{"timestamp":1742383320000,"open":48.486,"high":48.493,"low":48.482,"close":48.484,"volume":0.35190001130104065},{"timestamp":1742383380000,"open":48.484,"high":48.526,"low":48.482,"close":48.512,"volume":0.6150000095367432},{"timestamp":1742383440000,"open":48.51,"high":48.52,"low":48.501,"close":48.501,"volume":0.8763999938964844},{"timestamp":1742383500000,"open":48.503,"high":48.51,"low":48.499,"close":48.503,"volume":0.7394000291824341},{"timestamp":1742383560000,"open":48.503,"high":48.511,"low":48.502,"close":48.51,"volume":0.511900007724762},{"timestamp":1742383620000,"open":48.51,"high":48.517,"low":48.502,"close":48.502,"volume":0.7465999722480774},{"timestamp":1742383680000,"open":48.509,"high":48.518,"low":48.506,"close":48.516,"volume":0.46230000257492065},{"timestamp":1742383740000,"open":48.517,"high":48.524,"low":48.515,"close":48.524,"volume":0.421999990940094},{"timestamp":1742383800000,"open":48.524,"high":48.526,"low":48.504,"close":48.505,"volume":0.7207000255584717},{"timestamp":1742383860000,"open":48.505,"high":48.506,"low":48.483,"close":48.487,"volume":0.7590000033378601},{"timestamp":1742383920000,"open":48.488,"high":48.497,"low":48.486,"close":48.497,"volume":0.8321999907493591},{"timestamp":1742383980000,"open":48.504,"high":48.515,"low":48.503,"close":48.508,"volume":0.8769999742507935},{"timestamp":1742384040000,"open":48.508,"high":48.511,"low":48.501,"close":48.511,"volume":0.5461000204086304},{"timestamp":1742384100000,"open":48.51,"high":48.51,"low":48.494,"close":48.498,"volume":0.6740999817848206},{"timestamp":1742384160000,"open":48.496,"high":48.509,"low":48.495,"close":48.507,"volume":0.5088000297546387},{"timestamp":1742384220000,"open":48.506,"high":48.525,"low":48.506,"close":48.523,"volume":0.7088000178337097},{"timestamp":1742384280000,"open":48.52,"high":48.522,"low":48.508,"close":48.515,"volume":1.1569000482559204},{"timestamp":1742384340000,"open":48.514,"high":48.529,"low":48.514,"close":48.529,"volume":0.6168000102043152},{"timestamp":1742384400000,"open":48.546,"high":48.557,"low":48.528,"close":48.544,"volume":0.3116999864578247},{"timestamp":1742384460000,"open":48.516,"high":48.543,"low":48.513,"close":48.543,"volume":1.6721999645233154},{"timestamp":1742384520000,"open":48.543,"high":48.554,"low":48.52,"close":48.534,"volume":1.5694999694824219},{"timestamp":1742384580000,"open":48.533,"high":48.552,"low":48.513,"close":48.513,"volume":1.2294000387191772},{"timestamp":1742384640000,"open":48.522,"high":48.533,"low":48.512,"close":48.518,"volume":1.7584999799728394},{"timestamp":1742384700000,"open":48.521,"high":48.533,"low":48.502,"close":48.519,"volume":1.51419997215271},{"timestamp":1742384760000,"open":48.52,"high":48.53,"low":48.504,"close":48.53,"volume":1.2568999528884888},{"timestamp":1742384820000,"open":48.532,"high":48.537,"low":48.519,"close":48.535,"volume":0.9445000290870667},{"timestamp":1742384880000,"open":48.537,"high":48.537,"low":48.511,"close":48.524,"volume":1.1287000179290771},{"timestamp":1742384940000,"open":48.522,"high":48.539,"low":48.514,"close":48.529,"volume":0.5814999938011169},{"timestamp":1742385000000,"open":48.527,"high":48.535,"low":48.501,"close":48.505,"volume":1.1647000312805176},{"timestamp":1742385060000,"open":48.498,"high":48.51,"low":48.488,"close":48.493,"volume":0.5706999897956848},{"timestamp":1742385120000,"open":48.493,"high":48.499,"low":48.483,"close":48.484,"volume":1.4138000011444092},{"timestamp":1742385180000,"open":48.484,"high":48.502,"low":48.484,"close":48.491,"volume":1.4256000518798828},{"timestamp":1742385240000,"open":48.492,"high":48.51,"low":48.49,"close":48.497,"volume":0.8396999835968018},{"timestamp":1742385300000,"open":48.497,"high":48.513,"low":48.492,"close":48.506,"volume":0.896399974822998},{"timestamp":1742385360000,"open":48.512,"high":48.555,"low":48.512,"close":48.554,"volume":1.562000036239624},{"timestamp":1742385420000,"open":48.553,"high":48.553,"low":48.518,"close":48.526,"volume":1.0471999645233154},{"timestamp":1742385480000,"open":48.525,"high":48.559,"low":48.525,"close":48.545,"volume":1.945099949836731},{"timestamp":1742385540000,"open":48.545,"high":48.556,"low":48.529,"close":48.556,"volume":1.1720000505447388},{"timestamp":1742385600000,"open":48.564,"high":48.564,"low":48.532,"close":48.532,"volume":1.5083999633789062},{"timestamp":1742385660000,"open":48.538,"high":48.573,"low":48.538,"close":48.561,"volume":1.3229000568389893},{"timestamp":1742385720000,"open":48.557,"high":48.563,"low":48.544,"close":48.551,"volume":1.4342000484466553},{"timestamp":1742385780000,"open":48.549,"high":48.553,"low":48.538,"close":48.547,"volume":1.0706000328063965},{"timestamp":1742385840000,"open":48.548,"high":48.55,"low":48.54,"close":48.546,"volume":0.8323000073432922},{"timestamp":1742385900000,"open":48.547,"high":48.547,"low":48.523,"close":48.524,"volume":1.292799949645996},{"timestamp":1742385960000,"open":48.525,"high":48.544,"low":48.525,"close":48.538,"volume":0.942300021648407},{"timestamp":1742386020000,"open":48.538,"high":48.562,"low":48.532,"close":48.537,"volume":0.7132999897003174},{"timestamp":1742386080000,"open":48.537,"high":48.538,"low":48.521,"close":48.538,"volume":0.7204999923706055},{"timestamp":1742386140000,"open":48.542,"high":48.553,"low":48.532,"close":48.552,"volume":0.8094000220298767},{"timestamp":1742386200000,"open":48.55,"high":48.556,"low":48.543,"close":48.543,"volume":0.6075999736785889},{"timestamp":1742386260000,"open":48.545,"high":48.561,"low":48.54,"close":48.549,"volume":1.0302000045776367},{"timestamp":1742386320000,"open":48.549,"high":48.56,"low":48.533,"close":48.544,"volume":1.2079999446868896},{"timestamp":1742386380000,"open":48.561,"high":48.565,"low":48.551,"close":48.56,"volume":0.8740000128746033},{"timestamp":1742386440000,"open":48.561,"high":48.561,"low":48.54,"close":48.545,"volume":0.6438999772071838},{"timestamp":1742386500000,"open":48.543,"high":48.543,"low":48.506,"close":48.52,"volume":0.6899999976158142},{"timestamp":1742386560000,"open":48.52,"high":48.527,"low":48.519,"close":48.522,"volume":0.20479999482631683},{"timestamp":1742386620000,"open":48.522,"high":48.529,"low":48.522,"close":48.527,"volume":0.19280000030994415},{"timestamp":1742386680000,"open":48.528,"high":48.53,"low":48.514,"close":48.524,"volume":0.7357000112533569},{"timestamp":1742386740000,"open":48.525,"high":48.525,"low":48.51,"close":48.513,"volume":0.5881999731063843},{"timestamp":1742386800000,"open":48.511,"high":48.522,"low":48.47,"close":48.476,"volume":1.2777999639511108},{"timestamp":1742386860000,"open":48.478,"high":48.478,"low":48.428,"close":48.466,"volume":0.9584000110626221},{"timestamp":1742386920000,"open":48.469,"high":48.469,"low":48.443,"close":48.443,"volume":0.3977000117301941},{"timestamp":1742386980000,"open":48.435,"high":48.45,"low":48.427,"close":48.45,"volume":0.6601999998092651},{"timestamp":1742387040000,"open":48.451,"high":48.453,"low":48.434,"close":48.44,"volume":0.5432999730110168},{"timestamp":1742387100000,"open":48.441,"high":48.479,"low":48.438,"close":48.449,"volume":0.9581999778747559},{"timestamp":1742387160000,"open":48.45,"high":48.469,"low":48.45,"close":48.467,"volume":0.9422000050544739},{"timestamp":1742387220000,"open":48.465,"high":48.467,"low":48.44,"close":48.448,"volume":0.659600019454956},{"timestamp":1742387280000,"open":48.448,"high":48.449,"low":48.418,"close":48.419,"volume":0.7250999808311462},{"timestamp":1742387340000,"open":48.422,"high":48.422,"low":48.402,"close":48.406,"volume":0.5835999846458435},{"timestamp":1742387400000,"open":48.407,"high":48.459,"low":48.369,"close":48.382,"volume":1.458899974822998},{"timestamp":1742387460000,"open":48.383,"high":48.384,"low":48.352,"close":48.357,"volume":0.6256999969482422},{"timestamp":1742387520000,"open":48.361,"high":48.381,"low":48.347,"close":48.355,"volume":0.5206000208854675},{"timestamp":1742387580000,"open":48.362,"high":48.375,"low":48.297,"close":48.327,"volume":1.6765999794006348},{"timestamp":1742387640000,"open":48.321,"high":48.395,"low":48.313,"close":48.395,"volume":1.0637999773025513},{"timestamp":1742387700000,"open":48.394,"high":48.407,"low":48.354,"close":48.39,"volume":1.3356000185012817},{"timestamp":1742387760000,"open":48.387,"high":48.398,"low":48.376,"close":48.389,"volume":1.0911999940872192},{"timestamp":1742387820000,"open":48.391,"high":48.417,"low":48.389,"close":48.403,"volume":1.0527000427246094},{"timestamp":1742387880000,"open":48.401,"high":48.411,"low":48.383,"close":48.404,"volume":1.1265000104904175},{"timestamp":1742387940000,"open":48.405,"high":48.407,"low":48.388,"close":48.397,"volume":1.2165000438690186},{"timestamp":1742388000000,"open":48.396,"high":48.4,"low":48.362,"close":48.372,"volume":0.9757000207901001},{"timestamp":1742388060000,"open":48.374,"high":48.377,"low":48.353,"close":48.363,"volume":0.9169999957084656},{"timestamp":1742388120000,"open":48.363,"high":48.364,"low":48.331,"close":48.334,"volume":1.1131000518798828},{"timestamp":1742388180000,"open":48.335,"high":48.342,"low":48.316,"close":48.324,"volume":0.8744000196456909},{"timestamp":1742388240000,"open":48.326,"high":48.351,"low":48.313,"close":48.351,"volume":1.7237999439239502},{"timestamp":1742388300000,"open":48.348,"high":48.377,"low":48.329,"close":48.376,"volume":1.6765999794006348},{"timestamp":1742388360000,"open":48.381,"high":48.397,"low":48.37,"close":48.394,"volume":1.898800015449524},{"timestamp":1742388420000,"open":48.395,"high":48.42,"low":48.385,"close":48.406,"volume":1.381700038909912},{"timestamp":1742388480000,"open":48.408,"high":48.414,"low":48.384,"close":48.391,"volume":1.1797000169754028},{"timestamp":1742388540000,"open":48.396,"high":48.415,"low":48.384,"close":48.393,"volume":1.447700023651123},{"timestamp":1742388600000,"open":48.395,"high":48.399,"low":48.341,"close":48.359,"volume":2.246299982070923},{"timestamp":1742388660000,"open":48.363,"high":48.374,"low":48.339,"close":48.351,"volume":1.9016000032424927},{"timestamp":1742388720000,"open":48.347,"high":48.371,"low":48.347,"close":48.35,"volume":2.7616000175476074},{"timestamp":1742388780000,"open":48.36,"high":48.375,"low":48.342,"close":48.349,"volume":3.025399923324585},{"timestamp":1742388840000,"open":48.346,"high":48.357,"low":48.296,"close":48.308,"volume":1.5226000547409058},{"timestamp":1742388900000,"open":48.308,"high":48.316,"low":48.294,"close":48.314,"volume":1.0367000102996826},{"timestamp":1742388960000,"open":48.313,"high":48.324,"low":48.281,"close":48.318,"volume":1.7481000423431396},{"timestamp":1742389020000,"open":48.317,"high":48.336,"low":48.302,"close":48.304,"volume":1.5184999704360962},{"timestamp":1742389080000,"open":48.307,"high":48.33,"low":48.296,"close":48.308,"volume":1.1236000061035156},{"timestamp":1742389140000,"open":48.336,"high":48.354,"low":48.322,"close":48.332,"volume":1.8638999462127686},{"timestamp":1742389200000,"open":48.332,"high":48.347,"low":48.282,"close":48.327,"volume":3.3389999866485596},{"timestamp":1742389260000,"open":48.329,"high":48.367,"low":48.313,"close":48.367,"volume":2.251300096511841},{"timestamp":1742389320000,"open":48.37,"high":48.382,"low":48.346,"close":48.352,"volume":2.124500036239624},{"timestamp":1742389380000,"open":48.348,"high":48.407,"low":48.348,"close":48.395,"volume":2.2516000270843506},{"timestamp":1742389440000,"open":48.4,"high":48.423,"low":48.386,"close":48.422,"volume":2.3273000717163086},{"timestamp":1742389500000,"open":48.426,"high":48.462,"low":48.414,"close":48.447,"volume":2.0887999534606934},{"timestamp":1742389560000,"open":48.448,"high":48.47,"low":48.44,"close":48.462,"volume":1.767699956893921},{"timestamp":1742389620000,"open":48.457,"high":48.464,"low":48.423,"close":48.427,"volume":1.8698999881744385},{"timestamp":1742389680000,"open":48.432,"high":48.45,"low":48.409,"close":48.436,"volume":1.9773000478744507},{"timestamp":1742389740000,"open":48.436,"high":48.436,"low":48.384,"close":48.435,"volume":2.1684999465942383},{"timestamp":1742389800000,"open":48.431,"high":48.433,"low":48.404,"close":48.406,"volume":1.8300000429153442},{"timestamp":1742389860000,"open":48.403,"high":48.421,"low":48.379,"close":48.379,"volume":1.7770999670028687},{"timestamp":1742389920000,"open":48.387,"high":48.412,"low":48.375,"close":48.385,"volume":1.5017999410629272},{"timestamp":1742389980000,"open":48.39,"high":48.406,"low":48.377,"close":48.38,"volume":1.3112000226974487},{"timestamp":1742390040000,"open":48.379,"high":48.385,"low":48.331,"close":48.331,"volume":1.9758000373840332},{"timestamp":1742390100000,"open":48.328,"high":48.343,"low":48.249,"close":48.318,"volume":2.6012001037597656},{"timestamp":1742390160000,"open":48.327,"high":48.373,"low":48.319,"close":48.36,"volume":2.5904500484466553},{"timestamp":1742390220000,"open":48.358,"high":48.38,"low":48.346,"close":48.352,"volume":2.389400005340576},{"timestamp":1742390280000,"open":48.353,"high":48.359,"low":48.333,"close":48.351,"volume":2.106800079345703},{"timestamp":1742390340000,"open":48.349,"high":48.381,"low":48.349,"close":48.381,"volume":2.0845000743865967},{"timestamp":1742390400000,"open":48.385,"high":48.415,"low":48.362,"close":48.371,"volume":2.4758999347686768},{"timestamp":1742390460000,"open":48.371,"high":48.378,"low":48.323,"close":48.324,"volume":2.706899881362915},{"timestamp":1742390520000,"open":48.331,"high":48.336,"low":48.311,"close":48.327,"volume":2.476599931716919},{"timestamp":1742390580000,"open":48.323,"high":48.339,"low":48.293,"close":48.299,"volume":2.2490999698638916},{"timestamp":1742390640000,"open":48.299,"high":48.308,"low":48.254,"close":48.267,"volume":2.524399995803833},{"timestamp":1742390700000,"open":48.26,"high":48.276,"low":48.252,"close":48.266,"volume":2.0755999088287354},{"timestamp":1742390760000,"open":48.266,"high":48.269,"low":48.245,"close":48.254,"volume":2.160799980163574},{"timestamp":1742390820000,"open":48.257,"high":48.28,"low":48.244,"close":48.274,"volume":2.1858999729156494},{"timestamp":1742390880000,"open":48.275,"high":48.278,"low":48.254,"close":48.263,"volume":1.817199945449829},{"timestamp":1742390940000,"open":48.257,"high":48.28,"low":48.249,"close":48.258,"volume":2.0368499755859375},{"timestamp":1742391000000,"open":48.252,"high":48.28,"low":48.235,"close":48.262,"volume":2.921750068664551},{"timestamp":1742391060000,"open":48.263,"high":48.279,"low":48.196,"close":48.234,"volume":3.3440001010894775},{"timestamp":1742391120000,"open":48.234,"high":48.234,"low":48.166,"close":48.2,"volume":4.099299907684326},{"timestamp":1742391180000,"open":48.191,"high":48.193,"low":48.049,"close":48.079,"volume":3.2421000003814697},{"timestamp":1742391240000,"open":48.078,"high":48.138,"low":48.052,"close":48.081,"volume":3.8092000484466553},{"timestamp":1742391300000,"open":48.08,"high":48.144,"low":48.069,"close":48.144,"volume":3.8573999404907227},{"timestamp":1742391360000,"open":48.122,"high":48.122,"low":48.028,"close":48.038,"volume":4.118000030517578},{"timestamp":1742391420000,"open":48.029,"high":48.085,"low":47.977,"close":48.005,"volume":3.6280999183654785},{"timestamp":1742391480000,"open":48.01,"high":48.048,"low":47.991,"close":47.997,"volume":3.539400100708008},{"timestamp":1742391540000,"open":48.001,"high":48.063,"low":47.983,"close":48.063,"volume":2.7613000869750977},{"timestamp":1742391600000,"open":48.071,"high":48.132,"low":48.05,"close":48.081,"volume":4.087399959564209},{"timestamp":1742391660000,"open":48.072,"high":48.082,"low":48.027,"close":48.069,"volume":3.5136001110076904},{"timestamp":1742391720000,"open":48.072,"high":48.117,"low":48.072,"close":48.087,"volume":4.089300155639648},{"timestamp":1742391780000,"open":48.089,"high":48.111,"low":48.059,"close":48.067,"volume":4.231500148773193},{"timestamp":1742391840000,"open":48.059,"high":48.087,"low":48.044,"close":48.061,"volume":3.062700033187866},{"timestamp":1742391900000,"open":48.069,"high":48.104,"low":48.019,"close":48.022,"volume":4.255099773406982},{"timestamp":1742391960000,"open":48.029,"high":48.054,"low":48,"close":48.017,"volume":4.067599773406982},{"timestamp":1742392020000,"open":48.017,"high":48.083,"low":48.016,"close":48.079,"volume":3.26200008392334},{"timestamp":1742392080000,"open":48.085,"high":48.132,"low":48.082,"close":48.106,"volume":2.751499891281128},{"timestamp":1742392140000,"open":48.104,"high":48.177,"low":48.104,"close":48.164,"volume":2.639899969100952},{"timestamp":1742392200000,"open":48.164,"high":48.218,"low":48.145,"close":48.178,"volume":2.8645999431610107},{"timestamp":1742392260000,"open":48.188,"high":48.222,"low":48.161,"close":48.215,"volume":2.6466000080108643},{"timestamp":1742392320000,"open":48.221,"high":48.253,"low":48.205,"close":48.23,"volume":2.528700113296509},{"timestamp":1742392380000,"open":48.231,"high":48.251,"low":48.228,"close":48.238,"volume":2.2202999591827393},{"timestamp":1742392440000,"open":48.232,"high":48.245,"low":48.184,"close":48.184,"volume":2.9962000846862793},{"timestamp":1742392500000,"open":48.177,"high":48.184,"low":48.12,"close":48.144,"volume":2.238300085067749},{"timestamp":1742392560000,"open":48.14,"high":48.192,"low":48.139,"close":48.178,"volume":2.129300117492676},{"timestamp":1742392620000,"open":48.177,"high":48.188,"low":48.153,"close":48.179,"volume":2.0941998958587646},{"timestamp":1742392680000,"open":48.177,"high":48.221,"low":48.141,"close":48.206,"volume":3.75},{"timestamp":1742392740000,"open":48.2,"high":48.209,"low":48.16,"close":48.164,"volume":2.7040998935699463},{"timestamp":1742392800000,"open":48.171,"high":48.171,"low":48.082,"close":48.085,"volume":3.2625999450683594},{"timestamp":1742392860000,"open":48.085,"high":48.105,"low":48.034,"close":48.1,"volume":2.6171998977661133},{"timestamp":1742392920000,"open":48.109,"high":48.113,"low":48.061,"close":48.073,"volume":2.091200113296509},{"timestamp":1742392980000,"open":48.073,"high":48.091,"low":48.046,"close":48.07,"volume":1.9845999479293823},{"timestamp":1742393040000,"open":48.069,"high":48.095,"low":48.037,"close":48.04,"volume":2.7414000034332275},{"timestamp":1742393100000,"open":48.037,"high":48.067,"low":48.014,"close":48.054,"volume":2.4114999771118164},{"timestamp":1742393160000,"open":48.052,"high":48.055,"low":48.022,"close":48.049,"volume":2.2479000091552734},{"timestamp":1742393220000,"open":48.052,"high":48.052,"low":47.976,"close":47.984,"volume":2.2065999507904053},{"timestamp":1742393280000,"open":47.982,"high":48.002,"low":47.969,"close":47.969,"volume":2.5985000133514404},{"timestamp":1742393340000,"open":47.971,"high":47.973,"low":47.9,"close":47.955,"volume":3.0678999423980713},{"timestamp":1742393400000,"open":47.957,"high":48.027,"low":47.946,"close":48.003,"volume":2.9572999477386475},{"timestamp":1742393460000,"open":48.001,"high":48.029,"low":47.982,"close":48.027,"volume":2.683500051498413},{"timestamp":1742393520000,"open":48.021,"high":48.036,"low":47.999,"close":48.02,"volume":1.872499942779541},{"timestamp":1742393580000,"open":48.018,"high":48.049,"low":47.978,"close":47.987,"volume":2.618299961090088},{"timestamp":1742393640000,"open":47.988,"high":48.05,"low":47.986,"close":48.047,"volume":3.059499979019165},{"timestamp":1742393700000,"open":48.043,"high":48.085,"low":48.041,"close":48.052,"volume":3.0659000873565674},{"timestamp":1742393760000,"open":48.052,"high":48.066,"low":48.031,"close":48.04,"volume":2.5058000087738037},{"timestamp":1742393820000,"open":48.024,"high":48.045,"low":48.01,"close":48.026,"volume":1.7523000240325928},{"timestamp":1742393880000,"open":48.034,"high":48.04,"low":47.99,"close":47.997,"volume":2.1164000034332275},{"timestamp":1742393940000,"open":47.983,"high":48.026,"low":47.976,"close":47.984,"volume":2.263700008392334},{"timestamp":1742394000000,"open":47.983,"high":48.045,"low":47.983,"close":48.006,"volume":2.3125998973846436},{"timestamp":1742394060000,"open":47.999,"high":48.012,"low":47.983,"close":48.002,"volume":2.411099910736084},{"timestamp":1742394120000,"open":48.001,"high":48.016,"low":47.905,"close":47.932,"volume":3.422600030899048},{"timestamp":1742394180000,"open":47.939,"high":48.009,"low":47.899,"close":48.006,"volume":3.319000005722046},{"timestamp":1742394240000,"open":48,"high":48.022,"low":47.982,"close":48.022,"volume":1.7539000511169434},{"timestamp":1742394300000,"open":48.021,"high":48.031,"low":47.977,"close":48.012,"volume":3.413100004196167},{"timestamp":1742394360000,"open":48.015,"high":48.03,"low":47.98,"close":47.993,"volume":2.921999931335449},{"timestamp":1742394420000,"open":47.991,"high":48.015,"low":47.977,"close":47.995,"volume":2.2232000827789307},{"timestamp":1742394480000,"open":48,"high":48.034,"low":47.989,"close":48.017,"volume":2.5202999114990234},{"timestamp":1742394540000,"open":48.024,"high":48.049,"low":48.016,"close":48.047,"volume":3.4184999465942383},{"timestamp":1742394600000,"open":48.055,"high":48.087,"low":48.035,"close":48.078,"volume":3.087899923324585},{"timestamp":1742394660000,"open":48.078,"high":48.102,"low":48.059,"close":48.085,"volume":3.469599962234497},{"timestamp":1742394720000,"open":48.084,"high":48.084,"low":48.018,"close":48.042,"volume":3.1424999237060547},{"timestamp":1742394780000,"open":48.042,"high":48.07,"low":48.018,"close":48.069,"volume":3.110599994659424},{"timestamp":1742394840000,"open":48.072,"high":48.097,"low":48.049,"close":48.079,"volume":3.1710000038146973},{"timestamp":1742394900000,"open":48.095,"high":48.104,"low":48.057,"close":48.062,"volume":2.486599922180176},{"timestamp":1742394960000,"open":48.085,"high":48.111,"low":48.075,"close":48.098,"volume":2.5683999061584473},{"timestamp":1742395020000,"open":48.102,"high":48.136,"low":48.082,"close":48.114,"volume":1.8485000133514404},{"timestamp":1742395080000,"open":48.117,"high":48.142,"low":48.107,"close":48.119,"volume":2.0100998878479004},{"timestamp":1742395140000,"open":48.107,"high":48.128,"low":48.1,"close":48.115,"volume":1.816100001335144},{"timestamp":1742395200000,"open":48.107,"high":48.128,"low":48.082,"close":48.094,"volume":1.7271000146865845},{"timestamp":1742395260000,"open":48.091,"high":48.114,"low":48.064,"close":48.064,"volume":1.9800000190734863},{"timestamp":1742395320000,"open":48.064,"high":48.089,"low":48.045,"close":48.087,"volume":2.4809000492095947},{"timestamp":1742395380000,"open":48.084,"high":48.093,"low":48.035,"close":48.042,"volume":1.8832999467849731},{"timestamp":1742395440000,"open":48.04,"high":48.053,"low":48.025,"close":48.036,"volume":2.537100076675415},{"timestamp":1742395500000,"open":48.05,"high":48.055,"low":48.023,"close":48.032,"volume":2.4927000999450684},{"timestamp":1742395560000,"open":48.035,"high":48.053,"low":48.001,"close":48.048,"volume":2.4230000972747803},{"timestamp":1742395620000,"open":48.044,"high":48.051,"low":47.994,"close":48.03,"volume":2.938999891281128},{"timestamp":1742395680000,"open":48.02,"high":48.045,"low":48.007,"close":48.019,"volume":3.0136001110076904},{"timestamp":1742395740000,"open":48.015,"high":48.032,"low":47.998,"close":48.004,"volume":2.5848000049591064},{"timestamp":1742395800000,"open":48.006,"high":48.011,"low":47.982,"close":47.998,"volume":1.9731999635696411},{"timestamp":1742395860000,"open":48.003,"high":48.028,"low":47.997,"close":48.022,"volume":1.7489999532699585},{"timestamp":1742395920000,"open":48.026,"high":48.026,"low":47.993,"close":48.019,"volume":3.2790000438690186},{"timestamp":1742395980000,"open":48.019,"high":48.027,"low":47.997,"close":48.008,"volume":2.000699996948242},{"timestamp":1742396040000,"open":48.005,"high":48.027,"low":47.996,"close":48.009,"volume":2.2806999683380127},{"timestamp":1742396100000,"open":48.008,"high":48.022,"low":47.975,"close":47.997,"volume":3.4251999855041504},{"timestamp":1742396160000,"open":48.007,"high":48.007,"low":47.98,"close":47.98,"volume":1.9190000295639038},{"timestamp":1742396220000,"open":47.984,"high":47.989,"low":47.957,"close":47.979,"volume":2.084700107574463},{"timestamp":1742396280000,"open":47.968,"high":47.992,"low":47.96,"close":47.98,"volume":2.515700101852417},{"timestamp":1742396340000,"open":47.984,"high":48.007,"low":47.974,"close":47.998,"volume":2.590399980545044},{"timestamp":1742396400000,"open":47.997,"high":48.024,"low":47.976,"close":48.015,"volume":3.223900079727173},{"timestamp":1742396460000,"open":48.016,"high":48.059,"low":48,"close":48.026,"volume":3.240299940109253},{"timestamp":1742396520000,"open":48.029,"high":48.049,"low":48.015,"close":48.043,"volume":3.2451000213623047},{"timestamp":1742396580000,"open":48.049,"high":48.083,"low":48.019,"close":48.075,"volume":1.8983999490737915},{"timestamp":1742396640000,"open":48.076,"high":48.082,"low":48.033,"close":48.041,"volume":1.698699951171875},{"timestamp":1742396700000,"open":48.034,"high":48.065,"low":48.031,"close":48.06,"volume":2.509399890899658},{"timestamp":1742396760000,"open":48.064,"high":48.064,"low":48.028,"close":48.04,"volume":2.454699993133545},{"timestamp":1742396820000,"open":48.048,"high":48.102,"low":48.024,"close":48.078,"volume":3.130000114440918},{"timestamp":1742396880000,"open":48.079,"high":48.107,"low":48.079,"close":48.098,"volume":2.8859500885009766},{"timestamp":1742396940000,"open":48.098,"high":48.118,"low":48.076,"close":48.099,"volume":3.3612499237060547},{"timestamp":1742397000000,"open":48.087,"high":48.105,"low":48.058,"close":48.065,"volume":2.8092000484466553},{"timestamp":1742397060000,"open":48.071,"high":48.09,"low":48.047,"close":48.072,"volume":1.9622000455856323},{"timestamp":1742397120000,"open":48.079,"high":48.093,"low":48.043,"close":48.058,"volume":2.8840999603271484},{"timestamp":1742397180000,"open":48.071,"high":48.08,"low":48.043,"close":48.061,"volume":2.977299928665161},{"timestamp":1742397240000,"open":48.059,"high":48.069,"low":48.042,"close":48.058,"volume":3.248800039291382},{"timestamp":1742397300000,"open":48.053,"high":48.085,"low":48.038,"close":48.038,"volume":3.095599889755249},{"timestamp":1742397360000,"open":48.039,"high":48.068,"low":48.029,"close":48.055,"volume":2.7018001079559326},{"timestamp":1742397420000,"open":48.056,"high":48.106,"low":48.05,"close":48.077,"volume":3.1717000007629395},{"timestamp":1742397480000,"open":48.08,"high":48.098,"low":48.062,"close":48.062,"volume":2.670799970626831},{"timestamp":1742397540000,"open":48.06,"high":48.072,"low":48.037,"close":48.069,"volume":3.021549940109253},{"timestamp":1742397600000,"open":48.063,"high":48.097,"low":48.053,"close":48.081,"volume":2.3935999870300293},{"timestamp":1742397660000,"open":48.095,"high":48.117,"low":48.077,"close":48.082,"volume":2.369149923324585},{"timestamp":1742397720000,"open":48.095,"high":48.104,"low":48.066,"close":48.083,"volume":3.086899995803833},{"timestamp":1742397780000,"open":48.089,"high":48.093,"low":48.063,"close":48.065,"volume":1.3968000411987305},{"timestamp":1742397840000,"open":48.071,"high":48.087,"low":48.054,"close":48.084,"volume":1.8787000179290771},{"timestamp":1742397900000,"open":48.083,"high":48.107,"low":48.06,"close":48.08,"volume":1.7773000001907349},{"timestamp":1742397960000,"open":48.089,"high":48.09,"low":48.053,"close":48.069,"volume":2.6064999103546143},{"timestamp":1742398020000,"open":48.071,"high":48.074,"low":48.04,"close":48.063,"volume":3.5034000873565674},{"timestamp":1742398080000,"open":48.06,"high":48.069,"low":48.029,"close":48.066,"volume":2.9070000648498535},{"timestamp":1742398140000,"open":48.054,"high":48.078,"low":48.042,"close":48.045,"volume":1.6963000297546387},{"timestamp":1742398200000,"open":48.044,"high":48.051,"low":48.011,"close":48.019,"volume":1.750100016593933},{"timestamp":1742398260000,"open":48.016,"high":48.035,"low":48.008,"close":48.032,"volume":1.2396999597549438},{"timestamp":1742398320000,"open":48.027,"high":48.047,"low":48.015,"close":48.024,"volume":1.7182999849319458},{"timestamp":1742398380000,"open":48.027,"high":48.048,"low":48.015,"close":48.041,"volume":1.4434000253677368},{"timestamp":1742398440000,"open":48.027,"high":48.058,"low":48.025,"close":48.033,"volume":1.4108999967575073},{"timestamp":1742398500000,"open":48.035,"high":48.049,"low":48.016,"close":48.027,"volume":1.1038000583648682},{"timestamp":1742398560000,"open":48.027,"high":48.05,"low":48.024,"close":48.046,"volume":0.7452999949455261},{"timestamp":1742398620000,"open":48.052,"high":48.06,"low":48.029,"close":48.029,"volume":1.033400058746338},{"timestamp":1742398680000,"open":48.034,"high":48.072,"low":48.025,"close":48.065,"volume":1.1722999811172485},{"timestamp":1742398740000,"open":48.073,"high":48.073,"low":48.03,"close":48.038,"volume":0.8880000114440918},{"timestamp":1742398800000,"open":48.037,"high":48.043,"low":48.025,"close":48.03,"volume":0.9455999732017517},{"timestamp":1742398860000,"open":48.025,"high":48.031,"low":48.007,"close":48.017,"volume":0.8312000036239624},{"timestamp":1742398920000,"open":48.019,"high":48.034,"low":47.989,"close":48.007,"volume":1.3115999698638916},{"timestamp":1742398980000,"open":48.008,"high":48.009,"low":47.983,"close":47.994,"volume":1.11080002784729},{"timestamp":1742399040000,"open":48,"high":48.004,"low":47.977,"close":47.991,"volume":1.1404999494552612},{"timestamp":1742399100000,"open":47.995,"high":48.012,"low":47.977,"close":48.002,"volume":1.51419997215271},{"timestamp":1742399160000,"open":48.005,"high":48.029,"low":47.994,"close":48.015,"volume":1.513200044631958},{"timestamp":1742399220000,"open":48.022,"high":48.047,"low":48.002,"close":48.007,"volume":1.3091000318527222},{"timestamp":1742399280000,"open":48.01,"high":48.037,"low":48.007,"close":48.032,"volume":0.9204000234603882},{"timestamp":1742399340000,"open":48.026,"high":48.052,"low":48.026,"close":48.039,"volume":0.9771999716758728},{"timestamp":1742399400000,"open":48.047,"high":48.047,"low":48.024,"close":48.036,"volume":1.4979000091552734},{"timestamp":1742399460000,"open":48.03,"high":48.04,"low":48.003,"close":48.006,"volume":1.4952000379562378},{"timestamp":1742399520000,"open":48.006,"high":48.006,"low":47.954,"close":47.956,"volume":1.7767000198364258},{"timestamp":1742399580000,"open":47.958,"high":48.003,"low":47.956,"close":47.989,"volume":2.664900064468384},{"timestamp":1742399640000,"open":48,"high":48.012,"low":47.979,"close":48.011,"volume":1.938099980354309},{"timestamp":1742399700000,"open":48.011,"high":48.013,"low":47.975,"close":47.995,"volume":2.012500047683716},{"timestamp":1742399760000,"open":47.997,"high":47.999,"low":47.958,"close":47.99,"volume":2.519200086593628},{"timestamp":1742399820000,"open":47.99,"high":47.994,"low":47.947,"close":47.952,"volume":1.9884999990463257},{"timestamp":1742399880000,"open":47.954,"high":47.974,"low":47.937,"close":47.961,"volume":2.6867001056671143},{"timestamp":1742399940000,"open":47.962,"high":47.973,"low":47.938,"close":47.97,"volume":2.5864999294281006},{"timestamp":1742400000000,"open":47.958,"high":47.993,"low":47.948,"close":47.978,"volume":2.0822999477386475},{"timestamp":1742400060000,"open":47.978,"high":48.04,"low":47.964,"close":48.04,"volume":2.4870998859405518},{"timestamp":1742400120000,"open":48.036,"high":48.043,"low":48.011,"close":48.019,"volume":1.882699966430664},{"timestamp":1742400180000,"open":48.018,"high":48.034,"low":48.007,"close":48.022,"volume":1.673699975013733},{"timestamp":1742400240000,"open":48.019,"high":48.04,"low":48.002,"close":48.038,"volume":1.9146000146865845},{"timestamp":1742400300000,"open":48.036,"high":48.039,"low":48.01,"close":48.038,"volume":1.125100016593933},{"timestamp":1742400360000,"open":48.035,"high":48.065,"low":48.025,"close":48.057,"volume":0.9121999740600586},{"timestamp":1742400420000,"open":48.061,"high":48.068,"low":48.041,"close":48.05,"volume":1.5463000535964966},{"timestamp":1742400480000,"open":48.048,"high":48.068,"low":48.043,"close":48.06,"volume":1.2555999755859375},{"timestamp":1742400540000,"open":48.061,"high":48.069,"low":48.043,"close":48.049,"volume":0.8489999771118164},{"timestamp":1742400600000,"open":48.057,"high":48.058,"low":48.032,"close":48.039,"volume":0.7897999882698059},{"timestamp":1742400660000,"open":48.041,"high":48.051,"low":48.036,"close":48.042,"volume":0.6751999855041504},{"timestamp":1742400720000,"open":48.042,"high":48.068,"low":48.04,"close":48.056,"volume":1.2857999801635742},{"timestamp":1742400780000,"open":48.049,"high":48.063,"low":48.028,"close":48.041,"volume":1.0147000551223755},{"timestamp":1742400840000,"open":48.035,"high":48.044,"low":48.013,"close":48.027,"volume":0.9829000234603882},{"timestamp":1742400900000,"open":48.027,"high":48.047,"low":48.021,"close":48.042,"volume":0.786300003528595},{"timestamp":1742400960000,"open":48.042,"high":48.053,"low":48.032,"close":48.051,"volume":0.8075000047683716},{"timestamp":1742401020000,"open":48.045,"high":48.083,"low":48.041,"close":48.076,"volume":1.6158000230789185},{"timestamp":1742401080000,"open":48.074,"high":48.102,"low":48.073,"close":48.094,"volume":0.8291000127792358},{"timestamp":1742401140000,"open":48.097,"high":48.105,"low":48.085,"close":48.093,"volume":0.9233999848365784},{"timestamp":1742401200000,"open":48.091,"high":48.113,"low":48.085,"close":48.109,"volume":1.0115000009536743},{"timestamp":1742401260000,"open":48.116,"high":48.147,"low":48.107,"close":48.127,"volume":0.7864000201225281},{"timestamp":1742401320000,"open":48.125,"high":48.149,"low":48.121,"close":48.136,"volume":1.054900050163269},{"timestamp":1742401380000,"open":48.134,"high":48.158,"low":48.122,"close":48.15,"volume":1.1792999505996704},{"timestamp":1742401440000,"open":48.153,"high":48.159,"low":48.127,"close":48.139,"volume":1.548200011253357},{"timestamp":1742401500000,"open":48.126,"high":48.144,"low":48.119,"close":48.126,"volume":1.128000020980835},{"timestamp":1742401560000,"open":48.124,"high":48.132,"low":48.11,"close":48.132,"volume":1.2081999778747559},{"timestamp":1742401620000,"open":48.131,"high":48.153,"low":48.121,"close":48.129,"volume":1.1359000205993652},{"timestamp":1742401680000,"open":48.137,"high":48.139,"low":48.114,"close":48.129,"volume":0.8925999999046326},{"timestamp":1742401740000,"open":48.132,"high":48.137,"low":48.12,"close":48.13,"volume":1.1055999994277954},{"timestamp":1742401800000,"open":48.129,"high":48.129,"low":48.099,"close":48.101,"volume":0.9419000148773193},{"timestamp":1742401860000,"open":48.107,"high":48.129,"low":48.1,"close":48.107,"volume":1.6175999641418457},{"timestamp":1742401920000,"open":48.109,"high":48.124,"low":48.1,"close":48.1,"volume":1.4833999872207642},{"timestamp":1742401980000,"open":48.097,"high":48.105,"low":48.074,"close":48.085,"volume":1.0920000076293945},{"timestamp":1742402040000,"open":48.092,"high":48.099,"low":48.081,"close":48.086,"volume":0.9735999703407288},{"timestamp":1742402100000,"open":48.081,"high":48.094,"low":48.071,"close":48.08,"volume":0.6729999780654907},{"timestamp":1742402160000,"open":48.087,"high":48.088,"low":48.056,"close":48.065,"volume":0.845300018787384},{"timestamp":1742402220000,"open":48.067,"high":48.079,"low":48.059,"close":48.069,"volume":0.9926999807357788},{"timestamp":1742402280000,"open":48.067,"high":48.068,"low":48.042,"close":48.058,"volume":0.8521000146865845},{"timestamp":1742402340000,"open":48.06,"high":48.086,"low":48.055,"close":48.066,"volume":0.9804999828338623},{"timestamp":1742402400000,"open":48.069,"high":48.087,"low":48.057,"close":48.068,"volume":1.2342000007629395},{"timestamp":1742402460000,"open":48.069,"high":48.098,"low":48.061,"close":48.075,"volume":1.6095999479293823},{"timestamp":1742402520000,"open":48.076,"high":48.093,"low":48.064,"close":48.077,"volume":1.0262999534606934},{"timestamp":1742402580000,"open":48.075,"high":48.087,"low":48.063,"close":48.075,"volume":0.7391999959945679},{"timestamp":1742402640000,"open":48.083,"high":48.087,"low":48.066,"close":48.083,"volume":0.9312999844551086},{"timestamp":1742402700000,"open":48.083,"high":48.109,"low":48.081,"close":48.097,"volume":0.8396999835968018},{"timestamp":1742402760000,"open":48.101,"high":48.106,"low":48.096,"close":48.1,"volume":0.6306999921798706},{"timestamp":1742402820000,"open":48.1,"high":48.101,"low":48.088,"close":48.092,"volume":0.6456999778747559},{"timestamp":1742402880000,"open":48.097,"high":48.098,"low":48.077,"close":48.079,"volume":0.5593000054359436},{"timestamp":1742402940000,"open":48.08,"high":48.087,"low":48.066,"close":48.072,"volume":0.9161999821662903},{"timestamp":1742403000000,"open":48.071,"high":48.103,"low":48.066,"close":48.076,"volume":1.573199987411499},{"timestamp":1742403060000,"open":48.078,"high":48.078,"low":48.025,"close":48.042,"volume":1.5637999773025513},{"timestamp":1742403120000,"open":48.048,"high":48.054,"low":48.032,"close":48.05,"volume":0.9854999780654907},{"timestamp":1742403180000,"open":48.044,"high":48.073,"low":48.041,"close":48.054,"volume":1.0312000513076782},{"timestamp":1742403240000,"open":48.055,"high":48.065,"low":48.047,"close":48.049,"volume":0.8331000208854675},{"timestamp":1742403300000,"open":48.056,"high":48.063,"low":48.031,"close":48.059,"volume":1.0644999742507935},{"timestamp":1742403360000,"open":48.057,"high":48.067,"low":48.044,"close":48.061,"volume":1.2524000406265259},{"timestamp":1742403420000,"open":48.063,"high":48.063,"low":48.03,"close":48.051,"volume":1.2580000162124634},{"timestamp":1742403480000,"open":48.049,"high":48.058,"low":48.034,"close":48.054,"volume":1.5579999685287476},{"timestamp":1742403540000,"open":48.055,"high":48.067,"low":48.047,"close":48.064,"volume":2.0497000217437744},{"timestamp":1742403600000,"open":48.065,"high":48.069,"low":48,"close":48.009,"volume":1.9688999652862549},{"timestamp":1742403660000,"open":48.022,"high":48.052,"low":48.009,"close":48.027,"volume":1.4805999994277954},{"timestamp":1742403720000,"open":48.036,"high":48.043,"low":48.019,"close":48.04,"volume":1.2725000381469727},{"timestamp":1742403780000,"open":48.042,"high":48.061,"low":48.031,"close":48.051,"volume":0.9264000058174133},{"timestamp":1742403840000,"open":48.071,"high":48.082,"low":48.047,"close":48.067,"volume":1.2736999988555908},{"timestamp":1742403900000,"open":48.086,"high":48.086,"low":48.031,"close":48.033,"volume":1.7585999965667725},{"timestamp":1742403960000,"open":48.052,"high":48.059,"low":48.03,"close":48.057,"volume":1.7445000410079956},{"timestamp":1742404020000,"open":48.056,"high":48.06,"low":48.029,"close":48.054,"volume":1.288100004196167},{"timestamp":1742404080000,"open":48.041,"high":48.068,"low":48.022,"close":48.054,"volume":1.867799997329712},{"timestamp":1742404140000,"open":48.038,"high":48.078,"low":48.032,"close":48.077,"volume":1.6930999755859375},{"timestamp":1742404200000,"open":48.071,"high":48.091,"low":48.054,"close":48.054,"volume":1.5884000062942505},{"timestamp":1742404260000,"open":48.055,"high":48.089,"low":48.055,"close":48.071,"volume":1.6589499711990356},{"timestamp":1742404320000,"open":48.079,"high":48.104,"low":48.065,"close":48.08,"volume":1.424299955368042},{"timestamp":1742404380000,"open":48.078,"high":48.102,"low":48.071,"close":48.075,"volume":1.0927000045776367},{"timestamp":1742404440000,"open":48.072,"high":48.087,"low":48.056,"close":48.085,"volume":1.8529499769210815},{"timestamp":1742404500000,"open":48.083,"high":48.098,"low":48.065,"close":48.086,"volume":2.445199966430664},{"timestamp":1742404560000,"open":48.084,"high":48.123,"low":48.084,"close":48.113,"volume":1.2105000019073486},{"timestamp":1742404620000,"open":48.112,"high":48.128,"low":48.102,"close":48.12,"volume":1.5367000102996826},{"timestamp":1742404680000,"open":48.121,"high":48.13,"low":48.091,"close":48.093,"volume":1.0987000465393066},{"timestamp":1742404740000,"open":48.092,"high":48.117,"low":48.089,"close":48.102,"volume":1.0895999670028687},{"timestamp":1742404800000,"open":48.106,"high":48.122,"low":48.096,"close":48.117,"volume":1.2295000553131104},{"timestamp":1742404860000,"open":48.122,"high":48.127,"low":48.101,"close":48.105,"volume":1.0419000387191772},{"timestamp":1742404920000,"open":48.105,"high":48.105,"low":48.068,"close":48.085,"volume":0.9043999910354614},{"timestamp":1742404980000,"open":48.081,"high":48.109,"low":48.08,"close":48.101,"volume":1.0214999914169312},{"timestamp":1742405040000,"open":48.106,"high":48.13,"low":48.094,"close":48.124,"volume":1.0893000364303589},{"timestamp":1742405100000,"open":48.12,"high":48.141,"low":48.107,"close":48.117,"volume":1.0166000127792358},{"timestamp":1742405160000,"open":48.116,"high":48.144,"low":48.109,"close":48.139,"volume":1.2228000164031982},{"timestamp":1742405220000,"open":48.138,"high":48.149,"low":48.133,"close":48.142,"volume":0.9768000245094299},{"timestamp":1742405280000,"open":48.148,"high":48.152,"low":48.111,"close":48.117,"volume":0.910099983215332},{"timestamp":1742405340000,"open":48.121,"high":48.131,"low":48.103,"close":48.128,"volume":1.1246000528335571},{"timestamp":1742405400000,"open":48.127,"high":48.143,"low":48.119,"close":48.133,"volume":1.0893000364303589},{"timestamp":1742405460000,"open":48.139,"high":48.139,"low":48.113,"close":48.125,"volume":0.8647000193595886},{"timestamp":1742405520000,"open":48.119,"high":48.124,"low":48.104,"close":48.109,"volume":0.9018999934196472},{"timestamp":1742405580000,"open":48.106,"high":48.116,"low":48.094,"close":48.096,"volume":0.6779999732971191},{"timestamp":1742405640000,"open":48.096,"high":48.103,"low":48.082,"close":48.09,"volume":0.5083000063896179},{"timestamp":1742405700000,"open":48.088,"high":48.103,"low":48.077,"close":48.081,"volume":1.1531000137329102},{"timestamp":1742405760000,"open":48.081,"high":48.088,"low":48.07,"close":48.076,"volume":0.5123000144958496},{"timestamp":1742405820000,"open":48.077,"high":48.085,"low":48.056,"close":48.074,"volume":1.1445000171661377},{"timestamp":1742405880000,"open":48.073,"high":48.084,"low":48.039,"close":48.053,"volume":1.5384999513626099},{"timestamp":1742405940000,"open":48.041,"high":48.066,"low":48.041,"close":48.044,"volume":0.9993000030517578},{"timestamp":1742406000000,"open":48.046,"high":48.058,"low":48.037,"close":48.055,"volume":0.7738000154495239},{"timestamp":1742406060000,"open":48.054,"high":48.06,"low":48.045,"close":48.052,"volume":0.6148999929428101},{"timestamp":1742406120000,"open":48.054,"high":48.061,"low":48.04,"close":48.054,"volume":1.0117000341415405},{"timestamp":1742406180000,"open":48.057,"high":48.059,"low":48.032,"close":48.04,"volume":0.7542999982833862},{"timestamp":1742406240000,"open":48.039,"high":48.043,"low":48.025,"close":48.041,"volume":1.188599944114685},{"timestamp":1742406300000,"open":48.034,"high":48.047,"low":48.029,"close":48.045,"volume":0.8960000276565552},{"timestamp":1742406360000,"open":48.044,"high":48.044,"low":48.013,"close":48.018,"volume":0.9318000078201294},{"timestamp":1742406420000,"open":48.018,"high":48.018,"low":47.998,"close":48.008,"volume":1.1761000156402588},{"timestamp":1742406480000,"open":48.009,"high":48.027,"low":48,"close":48.008,"volume":1.085800051689148},{"timestamp":1742406540000,"open":48.003,"high":48.02,"low":48,"close":48.014,"volume":0.7847999930381775},{"timestamp":1742406600000,"open":48.011,"high":48.026,"low":48.004,"close":48.012,"volume":1.3818000555038452},{"timestamp":1742406660000,"open":48.006,"high":48.026,"low":48.006,"close":48.023,"volume":1.0341999530792236},{"timestamp":1742406720000,"open":48.023,"high":48.036,"low":48.012,"close":48.023,"volume":0.9412000179290771},{"timestamp":1742406780000,"open":48.018,"high":48.018,"low":48,"close":48.013,"volume":1.8145999908447266},{"timestamp":1742406840000,"open":48.013,"high":48.027,"low":48.007,"close":48.015,"volume":1.407099962234497},{"timestamp":1742406900000,"open":48.014,"high":48.025,"low":48.005,"close":48.011,"volume":1.5871000289916992},{"timestamp":1742406960000,"open":47.995,"high":48.015,"low":47.995,"close":48.001,"volume":0.8025000095367432},{"timestamp":1742407020000,"open":48,"high":48.012,"low":47.988,"close":48.004,"volume":1.308500051498413},{"timestamp":1742407080000,"open":48.003,"high":48.003,"low":47.978,"close":47.984,"volume":1.4543999433517456},{"timestamp":1742407140000,"open":47.983,"high":48.011,"low":47.971,"close":47.98,"volume":2.4928998947143555},{"timestamp":1742407200000,"open":47.976,"high":48.122,"low":47.964,"close":48.113,"volume":3.5339999198913574},{"timestamp":1742407260000,"open":48.122,"high":48.175,"low":48.122,"close":48.135,"volume":4.984099864959717},{"timestamp":1742407320000,"open":48.135,"high":48.2,"low":48.131,"close":48.196,"volume":3.955199956893921},{"timestamp":1742407380000,"open":48.18,"high":48.203,"low":48.173,"close":48.175,"volume":3.427500009536743},{"timestamp":1742407440000,"open":48.176,"high":48.185,"low":48.101,"close":48.112,"volume":3.4316000938415527},{"timestamp":1742407500000,"open":48.111,"high":48.168,"low":48.106,"close":48.152,"volume":4.169600009918213},{"timestamp":1742407560000,"open":48.154,"high":48.183,"low":48.122,"close":48.124,"volume":4.017399787902832},{"timestamp":1742407620000,"open":48.127,"high":48.195,"low":48.122,"close":48.185,"volume":2.965100049972534},{"timestamp":1742407680000,"open":48.186,"high":48.203,"low":48.172,"close":48.197,"volume":2.4974000453948975},{"timestamp":1742407740000,"open":48.187,"high":48.203,"low":48.167,"close":48.18,"volume":2.321700096130371},{"timestamp":1742407800000,"open":48.18,"high":48.218,"low":48.175,"close":48.194,"volume":2.935699939727783},{"timestamp":1742407860000,"open":48.193,"high":48.21,"low":48.132,"close":48.132,"volume":4.133299827575684},{"timestamp":1742407920000,"open":48.133,"high":48.158,"low":48.112,"close":48.158,"volume":1.567199945449829},{"timestamp":1742407980000,"open":48.15,"high":48.226,"low":48.15,"close":48.183,"volume":1.6224000453948975},{"timestamp":1742408040000,"open":48.183,"high":48.203,"low":48.18,"close":48.189,"volume":2.5374999046325684},{"timestamp":1742408100000,"open":48.186,"high":48.195,"low":48.161,"close":48.173,"volume":2.739000082015991},{"timestamp":1742408160000,"open":48.175,"high":48.212,"low":48.169,"close":48.206,"volume":1.8538000583648682},{"timestamp":1742408220000,"open":48.201,"high":48.217,"low":48.179,"close":48.211,"volume":1.4038000106811523},{"timestamp":1742408280000,"open":48.208,"high":48.232,"low":48.191,"close":48.219,"volume":1.7164000272750854},{"timestamp":1742408340000,"open":48.219,"high":48.248,"low":48.21,"close":48.224,"volume":2.313499927520752},{"timestamp":1742408400000,"open":48.223,"high":48.23,"low":48.194,"close":48.199,"volume":1.9372999668121338},{"timestamp":1742408460000,"open":48.201,"high":48.239,"low":48.198,"close":48.21,"volume":1.9048000574111938},{"timestamp":1742408520000,"open":48.211,"high":48.231,"low":48.187,"close":48.225,"volume":2.7158000469207764},{"timestamp":1742408580000,"open":48.226,"high":48.247,"low":48.214,"close":48.23,"volume":2.2493999004364014},{"timestamp":1742408640000,"open":48.23,"high":48.253,"low":48.22,"close":48.241,"volume":2.9756999015808105},{"timestamp":1742408700000,"open":48.242,"high":48.242,"low":48.185,"close":48.186,"volume":2.925600051879883},{"timestamp":1742408760000,"open":48.186,"high":48.204,"low":48.173,"close":48.186,"volume":2.7565999031066895},{"timestamp":1742408820000,"open":48.186,"high":48.197,"low":48.159,"close":48.167,"volume":2.9765000343322754},{"timestamp":1742408880000,"open":48.167,"high":48.182,"low":48.151,"close":48.159,"volume":2.726799964904785},{"timestamp":1742408940000,"open":48.158,"high":48.183,"low":48.155,"close":48.174,"volume":2.3271000385284424},{"timestamp":1742409000000,"open":48.168,"high":48.207,"low":48.168,"close":48.181,"volume":3.041100025177002},{"timestamp":1742409060000,"open":48.184,"high":48.205,"low":48.178,"close":48.194,"volume":2.998800039291382},{"timestamp":1742409120000,"open":48.198,"high":48.252,"low":48.198,"close":48.235,"volume":1.8351999521255493},{"timestamp":1742409180000,"open":48.235,"high":48.247,"low":48.208,"close":48.234,"volume":2.2853000164031982},{"timestamp":1742409240000,"open":48.233,"high":48.26,"low":48.212,"close":48.255,"volume":2.5141000747680664},{"timestamp":1742409300000,"open":48.245,"high":48.272,"low":48.228,"close":48.24,"volume":2.0934998989105225},{"timestamp":1742409360000,"open":48.231,"high":48.316,"low":48.231,"close":48.298,"volume":4.892899990081787},{"timestamp":1742409420000,"open":48.296,"high":48.331,"low":48.28,"close":48.301,"volume":4.7357001304626465},{"timestamp":1742409480000,"open":48.299,"high":48.328,"low":48.252,"close":48.276,"volume":5.775300025939941},{"timestamp":1742409540000,"open":48.262,"high":48.306,"low":48.25,"close":48.287,"volume":5.3155999183654785},{"timestamp":1742409600000,"open":48.295,"high":48.305,"low":48.255,"close":48.27,"volume":5.441999912261963},{"timestamp":1742409660000,"open":48.264,"high":48.323,"low":48.258,"close":48.299,"volume":4.993100166320801},{"timestamp":1742409720000,"open":48.306,"high":48.378,"low":48.291,"close":48.35,"volume":4.975500106811523},{"timestamp":1742409780000,"open":48.35,"high":48.364,"low":48.289,"close":48.298,"volume":3.250999927520752},{"timestamp":1742409840000,"open":48.31,"high":48.34,"low":48.297,"close":48.335,"volume":1.6330000162124634},{"timestamp":1742409900000,"open":48.334,"high":48.347,"low":48.284,"close":48.29,"volume":1.2997000217437744},{"timestamp":1742409960000,"open":48.286,"high":48.288,"low":48.266,"close":48.269,"volume":1.496500015258789},{"timestamp":1742410020000,"open":48.266,"high":48.304,"low":48.251,"close":48.303,"volume":1.304900050163269},{"timestamp":1742410080000,"open":48.303,"high":48.316,"low":48.286,"close":48.293,"volume":1.069000005722046},{"timestamp":1742410140000,"open":48.293,"high":48.301,"low":48.245,"close":48.247,"volume":1.154099941253662},{"timestamp":1742410200000,"open":48.244,"high":48.258,"low":48.234,"close":48.255,"volume":1.3858000040054321},{"timestamp":1742410260000,"open":48.255,"high":48.256,"low":48.182,"close":48.206,"volume":1.7969000339508057},{"timestamp":1742410320000,"open":48.206,"high":48.24,"low":48.199,"close":48.232,"volume":1.7726999521255493},{"timestamp":1742410380000,"open":48.233,"high":48.265,"low":48.226,"close":48.259,"volume":2.173099994659424},{"timestamp":1742410440000,"open":48.262,"high":48.274,"low":48.24,"close":48.265,"volume":3.459700107574463},{"timestamp":1742410500000,"open":48.267,"high":48.281,"low":48.236,"close":48.281,"volume":2.2662999629974365},{"timestamp":1742410560000,"open":48.283,"high":48.324,"low":48.273,"close":48.314,"volume":2.2988998889923096},{"timestamp":1742410620000,"open":48.315,"high":48.359,"low":48.305,"close":48.35,"volume":1.4948999881744385},{"timestamp":1742410680000,"open":48.344,"high":48.355,"low":48.327,"close":48.346,"volume":2.2911999225616455},{"timestamp":1742410740000,"open":48.346,"high":48.363,"low":48.318,"close":48.347,"volume":3.0157999992370605},{"timestamp":1742410800000,"open":48.342,"high":48.374,"low":48.334,"close":48.358,"volume":3.246299982070923},{"timestamp":1742410860000,"open":48.369,"high":48.38,"low":48.339,"close":48.339,"volume":2.8438000679016113},{"timestamp":1742410920000,"open":48.339,"high":48.35,"low":48.308,"close":48.337,"volume":2.612149953842163},{"timestamp":1742410980000,"open":48.339,"high":48.354,"low":48.329,"close":48.34,"volume":2.5708999633789062},{"timestamp":1742411040000,"open":48.34,"high":48.384,"low":48.34,"close":48.366,"volume":2.039799928665161},{"timestamp":1742411100000,"open":48.377,"high":48.389,"low":48.338,"close":48.374,"volume":3.110599994659424},{"timestamp":1742411160000,"open":48.374,"high":48.393,"low":48.365,"close":48.375,"volume":2.867799997329712},{"timestamp":1742411220000,"open":48.381,"high":48.438,"low":48.367,"close":48.425,"volume":3.246299982070923},{"timestamp":1742411280000,"open":48.426,"high":48.456,"low":48.41,"close":48.451,"volume":3.3078999519348145},{"timestamp":1742411340000,"open":48.456,"high":48.501,"low":48.451,"close":48.471,"volume":2.9261999130249023},{"timestamp":1742411400000,"open":48.471,"high":48.541,"low":48.467,"close":48.533,"volume":2.072000026702881},{"timestamp":1742411460000,"open":48.535,"high":48.542,"low":48.481,"close":48.482,"volume":3.2945001125335693},{"timestamp":1742411520000,"open":48.484,"high":48.487,"low":48.44,"close":48.464,"volume":3.6768999099731445},{"timestamp":1742411580000,"open":48.466,"high":48.492,"low":48.447,"close":48.45,"volume":3.4296000003814697},{"timestamp":1742411640000,"open":48.451,"high":48.472,"low":48.425,"close":48.466,"volume":3.309799909591675},{"timestamp":1742411700000,"open":48.474,"high":48.496,"low":48.457,"close":48.489,"volume":2.793600082397461},{"timestamp":1742411760000,"open":48.496,"high":48.507,"low":48.477,"close":48.482,"volume":2.7139999866485596},{"timestamp":1742411820000,"open":48.48,"high":48.501,"low":48.398,"close":48.421,"volume":3.966099977493286},{"timestamp":1742411880000,"open":48.42,"high":48.428,"low":48.368,"close":48.397,"volume":3.633500099182129},{"timestamp":1742411940000,"open":48.396,"high":48.4,"low":48.356,"close":48.389,"volume":2.2804999351501465},{"timestamp":1742412000000,"open":48.388,"high":48.396,"low":48.339,"close":48.347,"volume":2.838099956512451},{"timestamp":1742412060000,"open":48.344,"high":48.348,"low":48.318,"close":48.344,"volume":2.5908000469207764},{"timestamp":1742412120000,"open":48.343,"high":48.351,"low":48.261,"close":48.268,"volume":2.7883999347686768},{"timestamp":1742412180000,"open":48.272,"high":48.278,"low":48.216,"close":48.26,"volume":3.1221001148223877},{"timestamp":1742412240000,"open":48.26,"high":48.344,"low":48.258,"close":48.327,"volume":3.066200017929077},{"timestamp":1742412300000,"open":48.324,"high":48.329,"low":48.278,"close":48.292,"volume":3.4184000492095947},{"timestamp":1742412360000,"open":48.293,"high":48.31,"low":48.276,"close":48.302,"volume":2.7718000411987305},{"timestamp":1742412420000,"open":48.302,"high":48.302,"low":48.245,"close":48.259,"volume":3.0020999908447266},{"timestamp":1742412480000,"open":48.261,"high":48.284,"low":48.24,"close":48.247,"volume":3.7846999168395996},{"timestamp":1742412540000,"open":48.248,"high":48.255,"low":48.204,"close":48.224,"volume":3.4809999465942383},{"timestamp":1742412600000,"open":48.22,"high":48.284,"low":48.217,"close":48.261,"volume":3.3740999698638916},{"timestamp":1742412660000,"open":48.261,"high":48.285,"low":48.246,"close":48.248,"volume":2.8808000087738037},{"timestamp":1742412720000,"open":48.249,"high":48.279,"low":48.242,"close":48.261,"volume":3.2214999198913574},{"timestamp":1742412780000,"open":48.262,"high":48.294,"low":48.261,"close":48.286,"volume":3.00570011138916},{"timestamp":1742412840000,"open":48.288,"high":48.297,"low":48.267,"close":48.288,"volume":2.3505001068115234},{"timestamp":1742412900000,"open":48.288,"high":48.31,"low":48.28,"close":48.296,"volume":2.953850030899048},{"timestamp":1742412960000,"open":48.297,"high":48.321,"low":48.282,"close":48.321,"volume":3.296799898147583},{"timestamp":1742413020000,"open":48.316,"high":48.348,"low":48.316,"close":48.34,"volume":2.9147000312805176},{"timestamp":1742413080000,"open":48.338,"high":48.355,"low":48.327,"close":48.339,"volume":2.6549999713897705},{"timestamp":1742413140000,"open":48.33,"high":48.359,"low":48.32,"close":48.335,"volume":2.714900016784668},{"timestamp":1742413200000,"open":48.335,"high":48.351,"low":48.325,"close":48.344,"volume":2.6522998809814453},{"timestamp":1742413260000,"open":48.347,"high":48.368,"low":48.336,"close":48.357,"volume":2.1401000022888184},{"timestamp":1742413320000,"open":48.366,"high":48.385,"low":48.358,"close":48.367,"volume":2.223599910736084},{"timestamp":1742413380000,"open":48.361,"high":48.388,"low":48.36,"close":48.384,"volume":2.4410998821258545},{"timestamp":1742413440000,"open":48.385,"high":48.397,"low":48.374,"close":48.377,"volume":1.8895000219345093},{"timestamp":1742413500000,"open":48.371,"high":48.382,"low":48.345,"close":48.348,"volume":2.268899917602539},{"timestamp":1742413560000,"open":48.347,"high":48.364,"low":48.33,"close":48.361,"volume":2.00570011138916},{"timestamp":1742413620000,"open":48.36,"high":48.397,"low":48.355,"close":48.397,"volume":1.8697999715805054},{"timestamp":1742413680000,"open":48.397,"high":48.404,"low":48.379,"close":48.391,"volume":2.035599946975708},{"timestamp":1742413740000,"open":48.391,"high":48.405,"low":48.367,"close":48.38,"volume":1.3729000091552734},{"timestamp":1742413800000,"open":48.373,"high":48.373,"low":48.34,"close":48.357,"volume":3.066800117492676},{"timestamp":1742413860000,"open":48.369,"high":48.391,"low":48.354,"close":48.385,"volume":3.255199909210205},{"timestamp":1742413920000,"open":48.385,"high":48.399,"low":48.368,"close":48.396,"volume":1.0640000104904175},{"timestamp":1742413980000,"open":48.394,"high":48.417,"low":48.389,"close":48.401,"volume":1.5187000036239624},{"timestamp":1742414040000,"open":48.401,"high":48.411,"low":48.389,"close":48.396,"volume":1.7604999542236328},{"timestamp":1742414100000,"open":48.397,"high":48.415,"low":48.377,"close":48.39,"volume":1.8707000017166138},{"timestamp":1742414160000,"open":48.39,"high":48.425,"low":48.369,"close":48.415,"volume":1.878000020980835},{"timestamp":1742414220000,"open":48.416,"high":48.42,"low":48.385,"close":48.396,"volume":1.7956000566482544},{"timestamp":1742414280000,"open":48.397,"high":48.409,"low":48.388,"close":48.4,"volume":1.284500002861023},{"timestamp":1742414340000,"open":48.398,"high":48.407,"low":48.381,"close":48.396,"volume":2.1089999675750732},{"timestamp":1742414400000,"open":48.392,"high":48.392,"low":48.341,"close":48.36,"volume":0.7182000279426575},{"timestamp":1742414460000,"open":48.363,"high":48.366,"low":48.328,"close":48.328,"volume":0.7530999779701233},{"timestamp":1742414520000,"open":48.331,"high":48.338,"low":48.296,"close":48.303,"volume":0.9675999879837036},{"timestamp":1742414580000,"open":48.309,"high":48.325,"low":48.303,"close":48.31,"volume":0.8215000033378601},{"timestamp":1742414640000,"open":48.303,"high":48.311,"low":48.29,"close":48.305,"volume":0.7134000062942505},{"timestamp":1742414700000,"open":48.294,"high":48.294,"low":48.254,"close":48.261,"volume":0.906499981880188},{"timestamp":1742414760000,"open":48.256,"high":48.271,"low":48.25,"close":48.27,"volume":1.0760999917984009},{"timestamp":1742414820000,"open":48.27,"high":48.292,"low":48.265,"close":48.286,"volume":0.7928000092506409},{"timestamp":1742414880000,"open":48.285,"high":48.285,"low":48.271,"close":48.275,"volume":1.1934000253677368},{"timestamp":1742414940000,"open":48.275,"high":48.302,"low":48.271,"close":48.302,"volume":0.4374000132083893},{"timestamp":1742415000000,"open":48.318,"high":48.344,"low":48.318,"close":48.342,"volume":0.774399995803833},{"timestamp":1742415060000,"open":48.341,"high":48.379,"low":48.341,"close":48.369,"volume":0.4404999911785126},{"timestamp":1742415120000,"open":48.378,"high":48.382,"low":48.368,"close":48.37,"volume":0.7807999849319458},{"timestamp":1742415180000,"open":48.371,"high":48.389,"low":48.369,"close":48.377,"volume":0.4627000093460083},{"timestamp":1742415240000,"open":48.375,"high":48.388,"low":48.366,"close":48.375,"volume":1.139299988746643},{"timestamp":1742415300000,"open":48.376,"high":48.376,"low":48.367,"close":48.368,"volume":0.6956999897956848},{"timestamp":1742415360000,"open":48.368,"high":48.374,"low":48.365,"close":48.373,"volume":0.43970000743865967},{"timestamp":1742415420000,"open":48.371,"high":48.38,"low":48.371,"close":48.377,"volume":0.5112000107765198},{"timestamp":1742415480000,"open":48.376,"high":48.38,"low":48.355,"close":48.365,"volume":0.6259999871253967},{"timestamp":1742415540000,"open":48.365,"high":48.365,"low":48.349,"close":48.352,"volume":0.5019000172615051},{"timestamp":1742415600000,"open":48.361,"high":48.377,"low":48.351,"close":48.374,"volume":0.3077999949455261},{"timestamp":1742415660000,"open":48.379,"high":48.38,"low":48.362,"close":48.362,"volume":0.23759999871253967},{"timestamp":1742415720000,"open":48.363,"high":48.377,"low":48.36,"close":48.363,"volume":0.5859000086784363},{"timestamp":1742415780000,"open":48.357,"high":48.403,"low":48.353,"close":48.399,"volume":0.5846999883651733},{"timestamp":1742415840000,"open":48.4,"high":48.417,"low":48.396,"close":48.396,"volume":0.5049999952316284},{"timestamp":1742415900000,"open":48.395,"high":48.401,"low":48.392,"close":48.401,"volume":0.5655999779701233},{"timestamp":1742415960000,"open":48.4,"high":48.4,"low":48.389,"close":48.396,"volume":0.6262000203132629},{"timestamp":1742416020000,"open":48.399,"high":48.399,"low":48.382,"close":48.39,"volume":0.3635999858379364},{"timestamp":1742416080000,"open":48.39,"high":48.394,"low":48.386,"close":48.392,"volume":0.7070000171661377},{"timestamp":1742416140000,"open":48.39,"high":48.4,"low":48.385,"close":48.396,"volume":0.8686000108718872},{"timestamp":1742416200000,"open":48.395,"high":48.397,"low":48.366,"close":48.378,"volume":0.5494999885559082},{"timestamp":1742416260000,"open":48.378,"high":48.391,"low":48.375,"close":48.387,"volume":0.9696000218391418},{"timestamp":1742416320000,"open":48.388,"high":48.388,"low":48.354,"close":48.37,"volume":0.7070000171661377},{"timestamp":1742416380000,"open":48.369,"high":48.387,"low":48.369,"close":48.381,"volume":0.7070000171661377},{"timestamp":1742416440000,"open":48.377,"high":48.385,"low":48.362,"close":48.367,"volume":0.7473999857902527},{"timestamp":1742416500000,"open":48.37,"high":48.386,"low":48.367,"close":48.386,"volume":0.6665999889373779},{"timestamp":1742416560000,"open":48.391,"high":48.4,"low":48.377,"close":48.389,"volume":0.8888000249862671},{"timestamp":1742416620000,"open":48.385,"high":48.391,"low":48.38,"close":48.386,"volume":0.6665999889373779},{"timestamp":1742416680000,"open":48.383,"high":48.39,"low":48.376,"close":48.379,"volume":0.9291999936103821},{"timestamp":1742416740000,"open":48.377,"high":48.384,"low":48.373,"close":48.382,"volume":0.42419999837875366},{"timestamp":1742416800000,"open":48.381,"high":48.395,"low":48.381,"close":48.391,"volume":0.5049999952316284},{"timestamp":1742416860000,"open":48.391,"high":48.393,"low":48.378,"close":48.386,"volume":0.7070000171661377},{"timestamp":1742416920000,"open":48.386,"high":48.393,"low":48.381,"close":48.393,"volume":0.5049999952316284},{"timestamp":1742416980000,"open":48.393,"high":48.394,"low":48.38,"close":48.383,"volume":0.7675999999046326},{"timestamp":1742417040000,"open":48.38,"high":48.398,"low":48.38,"close":48.394,"volume":0.46459999680519104},{"timestamp":1742417100000,"open":48.391,"high":48.405,"low":48.389,"close":48.39,"volume":0.7070000171661377},{"timestamp":1742417160000,"open":48.386,"high":48.399,"low":48.383,"close":48.399,"volume":0.7675999999046326},{"timestamp":1742417220000,"open":48.398,"high":48.435,"low":48.391,"close":48.434,"volume":0.5252000093460083},{"timestamp":1742417280000,"open":48.432,"high":48.432,"low":48.421,"close":48.431,"volume":0.42419999837875366},{"timestamp":1742417340000,"open":48.425,"high":48.428,"low":48.417,"close":48.423,"volume":0.8686000108718872},{"timestamp":1742417400000,"open":48.422,"high":48.427,"low":48.412,"close":48.42,"volume":0.7473999857902527},{"timestamp":1742417460000,"open":48.419,"high":48.428,"low":48.411,"close":48.414,"volume":1.312999963760376},{"timestamp":1742417520000,"open":48.413,"high":48.421,"low":48.407,"close":48.407,"volume":0.42419999837875366},{"timestamp":1742417580000,"open":48.409,"high":48.411,"low":48.395,"close":48.399,"volume":0.646399974822998},{"timestamp":1742417640000,"open":48.393,"high":48.414,"low":48.384,"close":48.412,"volume":0.995199978351593},{"timestamp":1742417700000,"open":48.412,"high":48.421,"low":48.402,"close":48.418,"volume":1.348099946975708},{"timestamp":1742417760000,"open":48.421,"high":48.431,"low":48.414,"close":48.424,"volume":1.2524000406265259},{"timestamp":1742417820000,"open":48.422,"high":48.424,"low":48.4,"close":48.415,"volume":1.1164000034332275},{"timestamp":1742417880000,"open":48.416,"high":48.416,"low":48.392,"close":48.392,"volume":1.5166000127792358},{"timestamp":1742417940000,"open":48.39,"high":48.4,"low":48.265,"close":48.265,"volume":0.9401000142097473},{"timestamp":1742421600000,"open":48.417,"high":48.43,"low":48.357,"close":48.43,"volume":0.10890000313520432},{"timestamp":1742421660000,"open":48.428,"high":48.429,"low":48.36,"close":48.36,"volume":0.23070000112056732},{"timestamp":1742421720000,"open":48.357,"high":48.421,"low":48.342,"close":48.419,"volume":0.2345999926328659},{"timestamp":1742421780000,"open":48.395,"high":48.432,"low":48.395,"close":48.424,"volume":0.06885000318288803},{"timestamp":1742421840000,"open":48.424,"high":48.432,"low":48.403,"close":48.432,"volume":0.18614999949932098},{"timestamp":1742421900000,"open":48.424,"high":48.424,"low":48.402,"close":48.405,"volume":0.22259999811649323},{"timestamp":1742421960000,"open":48.407,"high":48.428,"low":48.399,"close":48.428,"volume":0.8112000226974487},{"timestamp":1742422020000,"open":48.425,"high":48.431,"low":48.415,"close":48.426,"volume":0.5252000093460083},{"timestamp":1742422080000,"open":48.427,"high":48.438,"low":48.422,"close":48.438,"volume":0.4918999969959259},{"timestamp":1742422140000,"open":48.438,"high":48.445,"low":48.422,"close":48.428,"volume":0.4611999988555908},{"timestamp":1742422200000,"open":48.429,"high":48.429,"low":48.421,"close":48.422,"volume":0.6233000159263611},{"timestamp":1742422260000,"open":48.422,"high":48.422,"low":48.421,"close":48.421,"volume":0.1728000044822693},{"timestamp":1742422320000,"open":48.422,"high":48.424,"low":48.415,"close":48.423,"volume":0.45980000495910645},{"timestamp":1742422380000,"open":48.423,"high":48.428,"low":48.414,"close":48.421,"volume":0.3034000098705292},{"timestamp":1742422440000,"open":48.42,"high":48.42,"low":48.402,"close":48.42,"volume":0.28029999136924744},{"timestamp":1742422500000,"open":48.42,"high":48.442,"low":48.419,"close":48.427,"volume":0.3684000074863434},{"timestamp":1742422560000,"open":48.427,"high":48.437,"low":48.419,"close":48.419,"volume":0.3912999927997589},{"timestamp":1742422620000,"open":48.419,"high":48.43,"low":48.416,"close":48.423,"volume":0.515500009059906},{"timestamp":1742422680000,"open":48.427,"high":48.429,"low":48.42,"close":48.427,"volume":0.3077999949455261},{"timestamp":1742422740000,"open":48.435,"high":48.435,"low":48.415,"close":48.428,"volume":0.5260000228881836},{"timestamp":1742422800000,"open":48.427,"high":48.43,"low":48.427,"close":48.429,"volume":0.21870000660419464},{"timestamp":1742422860000,"open":48.428,"high":48.431,"low":48.422,"close":48.422,"volume":0.1728000044822693},{"timestamp":1742422920000,"open":48.421,"high":48.429,"low":48.421,"close":48.422,"volume":0.16060000658035278},{"timestamp":1742422980000,"open":48.415,"high":48.423,"low":48.414,"close":48.422,"volume":0.1444000005722046},{"timestamp":1742423040000,"open":48.422,"high":48.429,"low":48.416,"close":48.429,"volume":0.13619999587535858},{"timestamp":1742423100000,"open":48.43,"high":48.439,"low":48.43,"close":48.436,"volume":0.15520000457763672},{"timestamp":1742423160000,"open":48.436,"high":48.45,"low":48.435,"close":48.442,"volume":0.08640000224113464},{"timestamp":1742423220000,"open":48.442,"high":48.458,"low":48.441,"close":48.456,"volume":0.15649999678134918},{"timestamp":1742423280000,"open":48.456,"high":48.485,"low":48.445,"close":48.446,"volume":0.39730000495910645},{"timestamp":1742423340000,"open":48.447,"high":48.45,"low":48.435,"close":48.45,"volume":0.24660000205039978},{"timestamp":1742423400000,"open":48.449,"high":48.451,"low":48.413,"close":48.42,"volume":0.24809999763965607},{"timestamp":1742423460000,"open":48.419,"high":48.437,"low":48.419,"close":48.436,"volume":0.24969999492168427},{"timestamp":1742423520000,"open":48.436,"high":48.438,"low":48.429,"close":48.437,"volume":0.2281000018119812},{"timestamp":1742423580000,"open":48.436,"high":48.444,"low":48.435,"close":48.443,"volume":0.07559999823570251},{"timestamp":1742423640000,"open":48.443,"high":48.445,"low":48.442,"close":48.444,"volume":0.05400000140070915},{"timestamp":1742423700000,"open":48.445,"high":48.445,"low":48.443,"close":48.444,"volume":0.06340000033378601},{"timestamp":1742423760000,"open":48.445,"high":48.469,"low":48.444,"close":48.469,"volume":0.5342000126838684},{"timestamp":1742423820000,"open":48.469,"high":48.472,"low":48.461,"close":48.468,"volume":0.6089000105857849},{"timestamp":1742423880000,"open":48.468,"high":48.469,"low":48.455,"close":48.455,"volume":0.30300000309944153},{"timestamp":1742423940000,"open":48.454,"high":48.464,"low":48.454,"close":48.456,"volume":0.6868000030517578},{"timestamp":1742424000000,"open":48.455,"high":48.461,"low":48.453,"close":48.453,"volume":0.5252000093460083},{"timestamp":1742424060000,"open":48.456,"high":48.456,"low":48.453,"close":48.455,"volume":0.323199987411499},{"timestamp":1742424120000,"open":48.456,"high":48.456,"low":48.444,"close":48.449,"volume":0.3837999999523163},{"timestamp":1742424180000,"open":48.449,"high":48.449,"low":48.449,"close":48.449,"volume":0.04039999842643738},{"timestamp":1742424240000,"open":48.45,"high":48.45,"low":48.433,"close":48.434,"volume":0.28279998898506165},{"timestamp":1742424300000,"open":48.434,"high":48.442,"low":48.428,"close":48.435,"volume":0.42419999837875366},{"timestamp":1742424360000,"open":48.435,"high":48.436,"low":48.428,"close":48.429,"volume":0.3837999999523163},{"timestamp":1742424420000,"open":48.426,"high":48.428,"low":48.42,"close":48.42,"volume":0.3434000015258789},{"timestamp":1742424480000,"open":48.418,"high":48.422,"low":48.418,"close":48.42,"volume":0.40400001406669617},{"timestamp":1742424540000,"open":48.419,"high":48.43,"low":48.419,"close":48.429,"volume":0.44440001249313354},{"timestamp":1742424600000,"open":48.429,"high":48.437,"low":48.425,"close":48.428,"volume":0.3837999999523163},{"timestamp":1742424660000,"open":48.435,"high":48.438,"low":48.431,"close":48.433,"volume":0.3677000105381012},{"timestamp":1742424720000,"open":48.435,"high":48.442,"low":48.433,"close":48.441,"volume":0.646399974822998},{"timestamp":1742424780000,"open":48.437,"high":48.444,"low":48.437,"close":48.442,"volume":0.4848000109195709},{"timestamp":1742424840000,"open":48.441,"high":48.446,"low":48.44,"close":48.446,"volume":0.10100000351667404},{"timestamp":1742424900000,"open":48.453,"high":48.453,"low":48.447,"close":48.449,"volume":0.1817999929189682},{"timestamp":1742424960000,"open":48.447,"high":48.45,"low":48.444,"close":48.447,"volume":0.22220000624656677},{"timestamp":1742425020000,"open":48.445,"high":48.455,"low":48.441,"close":48.452,"volume":0.40939998626708984},{"timestamp":1742425080000,"open":48.449,"high":48.453,"low":48.44,"close":48.449,"volume":0.13770000636577606},{"timestamp":1742425140000,"open":48.447,"high":48.448,"low":48.44,"close":48.44,"volume":0.19169999659061432},{"timestamp":1742425200000,"open":48.434,"high":48.436,"low":48.414,"close":48.422,"volume":0.38609999418258667},{"timestamp":1742425260000,"open":48.422,"high":48.424,"low":48.416,"close":48.419,"volume":0.20250000059604645},{"timestamp":1742425320000,"open":48.417,"high":48.422,"low":48.414,"close":48.416,"volume":0.25920000672340393},{"timestamp":1742425380000,"open":48.415,"high":48.42,"low":48.414,"close":48.416,"volume":0.27810001373291016},{"timestamp":1742425440000,"open":48.416,"high":48.419,"low":48.402,"close":48.412,"volume":0.3806999921798706},{"timestamp":1742425500000,"open":48.41,"high":48.411,"low":48.4,"close":48.4,"volume":0.14579999446868896},{"timestamp":1742425560000,"open":48.399,"high":48.406,"low":48.395,"close":48.405,"volume":0.3375000059604645},{"timestamp":1742425620000,"open":48.407,"high":48.415,"low":48.405,"close":48.408,"volume":0.11339999735355377},{"timestamp":1742425680000,"open":48.408,"high":48.408,"low":48.403,"close":48.404,"volume":0.17820000648498535},{"timestamp":1742425740000,"open":48.405,"high":48.405,"low":48.397,"close":48.404,"volume":0.16740000247955322},{"timestamp":1742425800000,"open":48.405,"high":48.414,"low":48.405,"close":48.411,"volume":0.33399999141693115},{"timestamp":1742425860000,"open":48.417,"high":48.419,"low":48.411,"close":48.417,"volume":0.42419999837875366},{"timestamp":1742425920000,"open":48.414,"high":48.416,"low":48.414,"close":48.416,"volume":0.14139999449253082},{"timestamp":1742425980000,"open":48.416,"high":48.42,"low":48.416,"close":48.418,"volume":0.3635999858379364},{"timestamp":1742426040000,"open":48.418,"high":48.419,"low":48.409,"close":48.417,"volume":0.323199987411499},{"timestamp":1742426100000,"open":48.417,"high":48.419,"low":48.416,"close":48.418,"volume":0.44440001249313354},{"timestamp":1742426160000,"open":48.414,"high":48.419,"low":48.413,"close":48.413,"volume":0.5655999779701233},{"timestamp":1742426220000,"open":48.413,"high":48.425,"low":48.407,"close":48.425,"volume":0.46459999680519104},{"timestamp":1742426280000,"open":48.424,"high":48.432,"low":48.422,"close":48.432,"volume":0.5454000234603882},{"timestamp":1742426340000,"open":48.434,"high":48.45,"low":48.433,"close":48.45,"volume":0.30300000309944153},{"timestamp":1742426400000,"open":48.449,"high":48.453,"low":48.443,"close":48.451,"volume":0.2935999929904938},{"timestamp":1742426460000,"open":48.452,"high":48.452,"low":48.441,"close":48.442,"volume":0.12120000272989273},{"timestamp":1742426520000,"open":48.445,"high":48.453,"low":48.441,"close":48.449,"volume":0.5534999966621399},{"timestamp":1742426580000,"open":48.451,"high":48.463,"low":48.441,"close":48.461,"volume":0.646399974822998},{"timestamp":1742426640000,"open":48.462,"high":48.468,"low":48.458,"close":48.468,"volume":0.30300000309944153},{"timestamp":1742426700000,"open":48.467,"high":48.469,"low":48.464,"close":48.464,"volume":0.4848000109195709},{"timestamp":1742426760000,"open":48.476,"high":48.486,"low":48.475,"close":48.476,"volume":0.2680000066757202},{"timestamp":1742426820000,"open":48.477,"high":48.477,"low":48.471,"close":48.475,"volume":0.26260000467300415},{"timestamp":1742426880000,"open":48.471,"high":48.477,"low":48.471,"close":48.476,"volume":0.30709999799728394},{"timestamp":1742426940000,"open":48.476,"high":48.481,"low":48.476,"close":48.476,"volume":0.3837999999523163},{"timestamp":1742427000000,"open":48.478,"high":48.482,"low":48.475,"close":48.475,"volume":0.6868000030517578},{"timestamp":1742427060000,"open":48.474,"high":48.484,"low":48.472,"close":48.475,"volume":0.6868000030517578},{"timestamp":1742427120000,"open":48.476,"high":48.481,"low":48.474,"close":48.474,"volume":0.5091000199317932},{"timestamp":1742427180000,"open":48.463,"high":48.486,"low":48.463,"close":48.485,"volume":0.3434000015258789},{"timestamp":1742427240000,"open":48.484,"high":48.486,"low":48.465,"close":48.477,"volume":0.5049999952316284},{"timestamp":1742427300000,"open":48.478,"high":48.481,"low":48.478,"close":48.481,"volume":0.14139999449253082},{"timestamp":1742427360000,"open":48.48,"high":48.48,"low":48.468,"close":48.471,"volume":0.631600022315979},{"timestamp":1742427420000,"open":48.475,"high":48.478,"low":48.469,"close":48.471,"volume":0.5454000234603882},{"timestamp":1742427480000,"open":48.467,"high":48.479,"low":48.465,"close":48.479,"volume":0.5049999952316284},{"timestamp":1742427540000,"open":48.479,"high":48.48,"low":48.473,"close":48.48,"volume":0.7757999897003174},{"timestamp":1742427600000,"open":48.481,"high":48.482,"low":48.467,"close":48.474,"volume":0.8565999865531921},{"timestamp":1742427660000,"open":48.475,"high":48.49,"low":48.475,"close":48.489,"volume":0.6060000061988831},{"timestamp":1742427720000,"open":48.491,"high":48.499,"low":48.488,"close":48.492,"volume":0.7271999716758728},{"timestamp":1742427780000,"open":48.486,"high":48.495,"low":48.486,"close":48.49,"volume":0.3635999858379364},{"timestamp":1742427840000,"open":48.489,"high":48.492,"low":48.485,"close":48.488,"volume":0.3635999858379364},{"timestamp":1742427900000,"open":48.491,"high":48.498,"low":48.49,"close":48.498,"volume":0.5454000234603882},{"timestamp":1742427960000,"open":48.496,"high":48.496,"low":48.481,"close":48.485,"volume":0.8928999900817871},{"timestamp":1742428020000,"open":48.485,"high":48.493,"low":48.48,"close":48.491,"volume":0.7070000171661377},{"timestamp":1742428080000,"open":48.491,"high":48.502,"low":48.489,"close":48.501,"volume":0.5655999779701233},{"timestamp":1742428140000,"open":48.502,"high":48.505,"low":48.5,"close":48.504,"volume":0.28279998898506165},{"timestamp":1742428200000,"open":48.499,"high":48.499,"low":48.496,"close":48.497,"volume":0.30300000309944153},{"timestamp":1742428260000,"open":48.495,"high":48.497,"low":48.482,"close":48.497,"volume":0.9387000203132629},{"timestamp":1742428320000,"open":48.495,"high":48.514,"low":48.493,"close":48.508,"volume":0.5857999920845032},{"timestamp":1742428380000,"open":48.51,"high":48.511,"low":48.503,"close":48.504,"volume":0.3878999948501587},{"timestamp":1742428440000,"open":48.503,"high":48.513,"low":48.498,"close":48.506,"volume":0.44440001249313354},{"timestamp":1742428500000,"open":48.506,"high":48.513,"low":48.5,"close":48.508,"volume":0.5252000093460083},{"timestamp":1742428560000,"open":48.511,"high":48.517,"low":48.502,"close":48.517,"volume":0.323199987411499},{"timestamp":1742428620000,"open":48.517,"high":48.539,"low":48.512,"close":48.533,"volume":0.5494999885559082},{"timestamp":1742428680000,"open":48.53,"high":48.542,"low":48.528,"close":48.537,"volume":0.8483999967575073},{"timestamp":1742428740000,"open":48.535,"high":48.539,"low":48.535,"close":48.537,"volume":0.5049999952316284}]