[{"timestamp":1742391000000,"open":49.057,"high":49.116,"low":49.046,"close":49.066,"volume":8.90999984741211},{"timestamp":1742391060000,"open":49.056,"high":49.057,"low":48.906,"close":48.907,"volume":11.15999984741211},{"timestamp":1742391120000,"open":48.906,"high":48.977,"low":48.886,"close":48.907,"volume":6.989999771118164},{"timestamp":1742391180000,"open":48.907,"high":48.986,"low":48.907,"close":48.986,"volume":6.809999942779541},{"timestamp":1742391240000,"open":48.996,"high":48.996,"low":48.916,"close":48.947,"volume":6.809999942779541},{"timestamp":1742391300000,"open":48.936,"high":48.967,"low":48.926,"close":48.927,"volume":7.139999866485596},{"timestamp":1742391360000,"open":48.926,"high":48.936,"low":48.846,"close":48.876,"volume":6.78000020980835},{"timestamp":1742391420000,"open":48.897,"high":48.937,"low":48.886,"close":48.926,"volume":7.170000076293945},{"timestamp":1742391480000,"open":48.927,"high":49.027,"low":48.906,"close":49.016,"volume":7.019999980926514},{"timestamp":1742391540000,"open":49.007,"high":49.017,"low":48.976,"close":48.997,"volume":4.679999828338623},{"timestamp":1742391600000,"open":48.996,"high":49.006,"low":48.906,"close":48.927,"volume":5.820000171661377},{"timestamp":1742391660000,"open":48.926,"high":48.967,"low":48.907,"close":48.966,"volume":6.510000228881836},{"timestamp":1742391720000,"open":48.966,"high":48.987,"low":48.956,"close":48.967,"volume":3.5999999046325684},{"timestamp":1742391780000,"open":48.977,"high":48.987,"low":48.957,"close":48.986,"volume":2.4600000381469727},{"timestamp":1742391840000,"open":48.976,"high":49.027,"low":48.966,"close":49.016,"volume":2.640000104904175},{"timestamp":1742391900000,"open":49.006,"high":49.047,"low":48.986,"close":49.037,"volume":4.440000057220459},{"timestamp":1742391960000,"open":49.027,"high":49.077,"low":49.027,"close":49.067,"volume":5.070000171661377},{"timestamp":1742392020000,"open":49.067,"high":49.147,"low":49.067,"close":49.146,"volume":5.039999961853027},{"timestamp":1742392080000,"open":49.156,"high":49.166,"low":49.116,"close":49.137,"volume":4.650000095367432},{"timestamp":1742392140000,"open":49.127,"high":49.137,"low":49.116,"close":49.127,"volume":3.1500000953674316},{"timestamp":1742392200000,"open":49.137,"high":49.137,"low":49.096,"close":49.097,"volume":2.880000114440918},{"timestamp":1742392260000,"open":49.087,"high":49.107,"low":49.076,"close":49.096,"volume":4.679999828338623},{"timestamp":1742392320000,"open":49.096,"high":49.126,"low":49.076,"close":49.116,"volume":3.569999933242798},{"timestamp":1742392380000,"open":49.116,"high":49.147,"low":49.107,"close":49.137,"volume":3.2100000381469727},{"timestamp":1742392440000,"open":49.146,"high":49.167,"low":49.146,"close":49.166,"volume":2.5199999809265137},{"timestamp":1742392500000,"open":49.176,"high":49.187,"low":49.176,"close":49.177,"volume":0.8100000023841858},{"timestamp":1742392560000,"open":49.177,"high":49.187,"low":49.166,"close":49.166,"volume":2.5199999809265137},{"timestamp":1742392620000,"open":49.166,"high":49.177,"low":49.156,"close":49.176,"volume":2.1600000858306885},{"timestamp":1742392680000,"open":49.167,"high":49.167,"low":49.136,"close":49.147,"volume":1.9199999570846558},{"timestamp":1742392740000,"open":49.136,"high":49.147,"low":49.127,"close":49.147,"volume":1.440000057220459},{"timestamp":1742392800000,"open":49.147,"high":49.157,"low":49.126,"close":49.157,"volume":2.369999885559082},{"timestamp":1742392860000,"open":49.156,"high":49.197,"low":49.156,"close":49.176,"volume":1.0800000429153442},{"timestamp":1742392920000,"open":49.176,"high":49.206,"low":49.176,"close":49.187,"volume":2.7300000190734863},{"timestamp":1742392980000,"open":49.187,"high":49.196,"low":49.156,"close":49.167,"volume":2.009999990463257},{"timestamp":1742393040000,"open":49.157,"high":49.157,"low":49.147,"close":49.147,"volume":0.23999999463558197},{"timestamp":1742393100000,"open":49.147,"high":49.157,"low":49.136,"close":49.136,"volume":2.0999999046325684},{"timestamp":1742393160000,"open":49.147,"high":49.177,"low":49.146,"close":49.177,"volume":1.9800000190734863},{"timestamp":1742393220000,"open":49.176,"high":49.207,"low":49.176,"close":49.196,"volume":1.0499999523162842},{"timestamp":1742393280000,"open":49.197,"high":49.197,"low":49.176,"close":49.176,"volume":1.8899999856948853},{"timestamp":1742393340000,"open":49.177,"high":49.207,"low":49.177,"close":49.197,"volume":0.8399999737739563},{"timestamp":1742393400000,"open":49.186,"high":49.197,"low":49.177,"close":49.177,"volume":0.7200000286102295},{"timestamp":1742393460000,"open":49.167,"high":49.187,"low":49.157,"close":49.187,"volume":1.0800000429153442},{"timestamp":1742393520000,"open":49.186,"high":49.186,"low":49.156,"close":49.166,"volume":1.0199999809265137},{"timestamp":1742393580000,"open":49.167,"high":49.167,"low":49.167,"close":49.167,"volume":0.23999999463558197},{"timestamp":1742393640000,"open":49.156,"high":49.167,"low":49.146,"close":49.167,"volume":1.409999966621399},{"timestamp":1742393700000,"open":49.156,"high":49.166,"low":49.156,"close":49.166,"volume":0.47999998927116394},{"timestamp":1742393760000,"open":49.177,"high":49.186,"low":49.146,"close":49.166,"volume":2.25},{"timestamp":1742393820000,"open":49.176,"high":49.186,"low":49.166,"close":49.186,"volume":0.7200000286102295},{"timestamp":1742393880000,"open":49.187,"high":49.207,"low":49.187,"close":49.206,"volume":1.9199999570846558},{"timestamp":1742393940000,"open":49.196,"high":49.217,"low":49.196,"close":49.206,"volume":1.409999966621399},{"timestamp":1742394000000,"open":49.207,"high":49.227,"low":49.206,"close":49.217,"volume":1.7400000095367432},{"timestamp":1742394060000,"open":49.216,"high":49.227,"low":49.206,"close":49.217,"volume":2.4600000381469727},{"timestamp":1742394120000,"open":49.227,"high":49.227,"low":49.206,"close":49.217,"volume":0.6899999976158142},{"timestamp":1742394180000,"open":49.226,"high":49.266,"low":49.226,"close":49.266,"volume":1.1699999570846558},{"timestamp":1742394240000,"open":49.266,"high":49.267,"low":49.257,"close":49.266,"volume":0.47999998927116394},{"timestamp":1742394300000,"open":49.266,"high":49.266,"low":49.226,"close":49.237,"volume":1.0499999523162842},{"timestamp":1742394360000,"open":49.236,"high":49.247,"low":49.227,"close":49.237,"volume":1.0499999523162842},{"timestamp":1742394420000,"open":49.227,"high":49.247,"low":49.226,"close":49.236,"volume":1.9199999570846558},{"timestamp":1742394480000,"open":49.237,"high":49.237,"low":49.226,"close":49.227,"volume":1.2599999904632568},{"timestamp":1742394540000,"open":49.226,"high":49.237,"low":49.226,"close":49.226,"volume":1.0199999809265137},{"timestamp":1742394600000,"open":49.227,"high":49.277,"low":49.226,"close":49.276,"volume":1.649999976158142},{"timestamp":1742394660000,"open":49.266,"high":49.286,"low":49.266,"close":49.276,"volume":0.7200000286102295},{"timestamp":1742394720000,"open":49.277,"high":49.297,"low":49.276,"close":49.277,"volume":1.2000000476837158},{"timestamp":1742394780000,"open":49.277,"high":49.287,"low":49.266,"close":49.266,"volume":1.6799999475479126},{"timestamp":1742394840000,"open":49.267,"high":49.267,"low":49.267,"close":49.267,"volume":0.11999999731779099},{"timestamp":1742394900000,"open":49.267,"high":49.277,"low":49.256,"close":49.256,"volume":1.440000057220459},{"timestamp":1742394960000,"open":49.266,"high":49.267,"low":49.256,"close":49.257,"volume":0.7200000286102295},{"timestamp":1742395020000,"open":49.247,"high":49.287,"low":49.246,"close":49.287,"volume":1.2000000476837158},{"timestamp":1742395080000,"open":49.286,"high":49.297,"low":49.267,"close":49.267,"volume":1.7999999523162842},{"timestamp":1742395140000,"open":49.266,"high":49.276,"low":49.246,"close":49.267,"volume":0.8399999737739563},{"timestamp":1742395200000,"open":49.267,"high":49.276,"low":49.266,"close":49.267,"volume":0.6000000238418579},{"timestamp":1742395260000,"open":49.267,"high":49.267,"low":49.237,"close":49.237,"volume":1.0199999809265137},{"timestamp":1742395320000,"open":49.246,"high":49.256,"low":49.216,"close":49.236,"volume":2.2200000286102295},{"timestamp":1742395380000,"open":49.246,"high":49.247,"low":49.236,"close":49.246,"volume":1.9199999570846558},{"timestamp":1742395440000,"open":49.237,"high":49.237,"low":49.216,"close":49.226,"volume":1.0800000429153442},{"timestamp":1742395500000,"open":49.226,"high":49.237,"low":49.217,"close":49.227,"volume":1.6200000047683716},{"timestamp":1742395560000,"open":49.216,"high":49.236,"low":49.206,"close":49.236,"volume":1.7699999809265137},{"timestamp":1742395620000,"open":49.236,"high":49.256,"low":49.236,"close":49.247,"volume":2.609999895095825},{"timestamp":1742395680000,"open":49.236,"high":49.266,"low":49.236,"close":49.257,"volume":2.1600000858306885},{"timestamp":1742395740000,"open":49.256,"high":49.267,"low":49.256,"close":49.267,"volume":0.6899999976158142},{"timestamp":1742395800000,"open":49.257,"high":49.267,"low":49.247,"close":49.256,"volume":1.0199999809265137},{"timestamp":1742395860000,"open":49.246,"high":49.256,"low":49.236,"close":49.237,"volume":2.0399999618530273},{"timestamp":1742395920000,"open":49.226,"high":49.236,"low":49.206,"close":49.226,"volume":1.9199999570846558},{"timestamp":1742395980000,"open":49.237,"high":49.257,"low":49.237,"close":49.246,"volume":0.9599999785423279},{"timestamp":1742396040000,"open":49.246,"high":49.257,"low":49.236,"close":49.256,"volume":0.8100000023841858},{"timestamp":1742396100000,"open":49.246,"high":49.257,"low":49.236,"close":49.236,"volume":1.8600000143051147},{"timestamp":1742396160000,"open":49.236,"high":49.247,"low":49.236,"close":49.236,"volume":0.6000000238418579},{"timestamp":1742396220000,"open":49.237,"high":49.247,"low":49.236,"close":49.247,"volume":0.8399999737739563},{"timestamp":1742396280000,"open":49.247,"high":49.267,"low":49.246,"close":49.267,"volume":1.0800000429153442},{"timestamp":1742396340000,"open":49.267,"high":49.267,"low":49.236,"close":49.247,"volume":1.2599999904632568},{"timestamp":1742396400000,"open":49.256,"high":49.257,"low":49.246,"close":49.257,"volume":1.559999942779541},{"timestamp":1742396460000,"open":49.267,"high":49.267,"low":49.256,"close":49.266,"volume":0.8399999737739563},{"timestamp":1742396520000,"open":49.266,"high":49.287,"low":49.266,"close":49.287,"volume":1.2899999618530273},{"timestamp":1742396580000,"open":49.287,"high":49.287,"low":49.286,"close":49.287,"volume":0.47999998927116394},{"timestamp":1742396640000,"open":49.296,"high":49.297,"low":49.286,"close":49.287,"volume":1.2599999904632568},{"timestamp":1742396700000,"open":49.276,"high":49.276,"low":49.266,"close":49.266,"volume":0.36000001430511475},{"timestamp":1742396760000,"open":49.257,"high":49.266,"low":49.246,"close":49.266,"volume":1.440000057220459},{"timestamp":1742396820000,"open":49.257,"high":49.267,"low":49.256,"close":49.267,"volume":0.7200000286102295},{"timestamp":1742396880000,"open":49.266,"high":49.276,"low":49.256,"close":49.256,"volume":1.0800000429153442},{"timestamp":1742396940000,"open":49.266,"high":49.306,"low":49.266,"close":49.306,"volume":0.7200000286102295},{"timestamp":1742397000000,"open":49.297,"high":49.307,"low":49.296,"close":49.307,"volume":0.6899999976158142},{"timestamp":1742397060000,"open":49.317,"high":49.317,"low":49.307,"close":49.307,"volume":0.44999998807907104},{"timestamp":1742397120000,"open":49.316,"high":49.327,"low":49.316,"close":49.327,"volume":0.6000000238418579},{"timestamp":1742397180000,"open":49.337,"high":49.337,"low":49.326,"close":49.337,"volume":0.8100000023841858},{"timestamp":1742397240000,"open":49.337,"high":49.347,"low":49.337,"close":49.347,"volume":0.47999998927116394},{"timestamp":1742397300000,"open":49.336,"high":49.337,"low":49.336,"close":49.337,"volume":0.23999999463558197},{"timestamp":1742397360000,"open":49.326,"high":49.326,"low":49.296,"close":49.307,"volume":1.2000000476837158},{"timestamp":1742397420000,"open":49.297,"high":49.306,"low":49.286,"close":49.287,"volume":1.2000000476837158},{"timestamp":1742397480000,"open":49.286,"high":49.287,"low":49.276,"close":49.277,"volume":1.3799999952316284},{"timestamp":1742397540000,"open":49.276,"high":49.277,"low":49.266,"close":49.267,"volume":1.7699999809265137},{"timestamp":1742397600000,"open":49.257,"high":49.266,"low":49.247,"close":49.266,"volume":0.7200000286102295},{"timestamp":1742397660000,"open":49.287,"high":49.316,"low":49.286,"close":49.316,"volume":1.2000000476837158},{"timestamp":1742397720000,"open":49.317,"high":49.327,"low":49.316,"close":49.316,"volume":0.47999998927116394},{"timestamp":1742397780000,"open":49.326,"high":49.326,"low":49.306,"close":49.306,"volume":0.44999998807907104},{"timestamp":1742397840000,"open":49.297,"high":49.297,"low":49.276,"close":49.276,"volume":1.0199999809265137},{"timestamp":1742397900000,"open":49.276,"high":49.296,"low":49.266,"close":49.287,"volume":1.3200000524520874},{"timestamp":1742397960000,"open":49.286,"high":49.306,"low":49.286,"close":49.287,"volume":1.6799999475479126},{"timestamp":1742398020000,"open":49.276,"high":49.287,"low":49.276,"close":49.277,"volume":0.6000000238418579},{"timestamp":1742398080000,"open":49.276,"high":49.286,"low":49.276,"close":49.277,"volume":0.36000001430511475},{"timestamp":1742398140000,"open":49.276,"high":49.287,"low":49.276,"close":49.287,"volume":0.23999999463558197},{"timestamp":1742398200000,"open":49.286,"high":49.296,"low":49.286,"close":49.287,"volume":1.3200000524520874},{"timestamp":1742398260000,"open":49.276,"high":49.297,"low":49.276,"close":49.286,"volume":1.2899999618530273},{"timestamp":1742398320000,"open":49.287,"high":49.317,"low":49.287,"close":49.317,"volume":0.47999998927116394},{"timestamp":1742398380000,"open":49.317,"high":49.326,"low":49.317,"close":49.317,"volume":0.36000001430511475},{"timestamp":1742398440000,"open":49.306,"high":49.317,"low":49.306,"close":49.306,"volume":0.44999998807907104},{"timestamp":1742398500000,"open":49.297,"high":49.297,"low":49.286,"close":49.287,"volume":0.6000000238418579},{"timestamp":1742398560000,"open":49.287,"high":49.296,"low":49.286,"close":49.286,"volume":0.8399999737739563},{"timestamp":1742398620000,"open":49.296,"high":49.296,"low":49.296,"close":49.296,"volume":0.23999999463558197},{"timestamp":1742398680000,"open":49.296,"high":49.336,"low":49.296,"close":49.336,"volume":1.559999942779541},{"timestamp":1742398740000,"open":49.336,"high":49.337,"low":49.327,"close":49.337,"volume":0.33000001311302185},{"timestamp":1742398800000,"open":49.337,"high":49.347,"low":49.336,"close":49.336,"volume":0.36000001430511475},{"timestamp":1742398860000,"open":49.336,"high":49.347,"low":49.336,"close":49.336,"volume":0.9300000071525574},{"timestamp":1742398920000,"open":49.336,"high":49.357,"low":49.336,"close":49.347,"volume":0.5699999928474426},{"timestamp":1742399040000,"open":49.337,"high":49.337,"low":49.337,"close":49.337,"volume":0.11999999731779099},{"timestamp":1742399100000,"open":49.347,"high":49.347,"low":49.336,"close":49.346,"volume":0.7200000286102295},{"timestamp":1742399160000,"open":49.356,"high":49.356,"low":49.336,"close":49.336,"volume":0.8399999737739563},{"timestamp":1742399220000,"open":49.336,"high":49.366,"low":49.336,"close":49.366,"volume":1.3200000524520874},{"timestamp":1742399280000,"open":49.366,"high":49.387,"low":49.366,"close":49.387,"volume":1.2000000476837158},{"timestamp":1742399340000,"open":49.396,"high":49.406,"low":49.396,"close":49.406,"volume":0.36000001430511475},{"timestamp":1742399400000,"open":49.407,"high":49.436,"low":49.407,"close":49.436,"volume":0.6000000238418579},{"timestamp":1742399460000,"open":49.436,"high":49.446,"low":49.426,"close":49.426,"volume":0.5699999928474426},{"timestamp":1742399520000,"open":49.426,"high":49.457,"low":49.426,"close":49.457,"volume":0.7200000286102295},{"timestamp":1742399580000,"open":49.456,"high":49.476,"low":49.456,"close":49.467,"volume":0.7200000286102295},{"timestamp":1742399640000,"open":49.476,"high":49.487,"low":49.466,"close":49.476,"volume":1.0199999809265137},{"timestamp":1742399700000,"open":49.466,"high":49.467,"low":49.437,"close":49.437,"volume":1.5},{"timestamp":1742399760000,"open":49.437,"high":49.437,"low":49.427,"close":49.427,"volume":0.6600000262260437},{"timestamp":1742399820000,"open":49.426,"high":49.426,"low":49.406,"close":49.417,"volume":0.6899999976158142},{"timestamp":1742399880000,"open":49.407,"high":49.407,"low":49.396,"close":49.396,"volume":0.5699999928474426},{"timestamp":1742399940000,"open":49.397,"high":49.407,"low":49.396,"close":49.407,"volume":0.36000001430511475},{"timestamp":1742400000000,"open":49.407,"high":49.417,"low":49.406,"close":49.406,"volume":0.47999998927116394},{"timestamp":1742400060000,"open":49.397,"high":49.417,"low":49.397,"close":49.417,"volume":0.6000000238418579},{"timestamp":1742400120000,"open":49.426,"high":49.447,"low":49.426,"close":49.437,"volume":0.6000000238418579},{"timestamp":1742400180000,"open":49.447,"high":49.456,"low":49.447,"close":49.456,"volume":0.23999999463558197},{"timestamp":1742400240000,"open":49.446,"high":49.457,"low":49.446,"close":49.457,"volume":0.7200000286102295},{"timestamp":1742400300000,"open":49.446,"high":49.457,"low":49.446,"close":49.457,"volume":0.23999999463558197},{"timestamp":1742400360000,"open":49.456,"high":49.466,"low":49.456,"close":49.466,"volume":0.47999998927116394},{"timestamp":1742400420000,"open":49.456,"high":49.467,"low":49.456,"close":49.467,"volume":0.6000000238418579},{"timestamp":1742400480000,"open":49.466,"high":49.466,"low":49.456,"close":49.456,"volume":0.20999999344348907},{"timestamp":1742400540000,"open":49.446,"high":49.457,"low":49.437,"close":49.446,"volume":0.6000000238418579},{"timestamp":1742400600000,"open":49.436,"high":49.447,"low":49.436,"close":49.446,"volume":1.0499999523162842},{"timestamp":1742400660000,"open":49.436,"high":49.436,"low":49.427,"close":49.427,"volume":0.33000001311302185},{"timestamp":1742400720000,"open":49.416,"high":49.417,"low":49.416,"close":49.416,"volume":0.47999998927116394},{"timestamp":1742400780000,"open":49.417,"high":49.417,"low":49.387,"close":49.387,"volume":1.649999976158142},{"timestamp":1742400840000,"open":49.387,"high":49.397,"low":49.387,"close":49.397,"volume":0.47999998927116394},{"timestamp":1742400900000,"open":49.386,"high":49.397,"low":49.376,"close":49.396,"volume":1.6799999475479126},{"timestamp":1742400960000,"open":49.396,"high":49.397,"low":49.386,"close":49.396,"volume":2.2799999713897705},{"timestamp":1742401020000,"open":49.386,"high":49.396,"low":49.386,"close":49.396,"volume":0.36000001430511475},{"timestamp":1742401080000,"open":49.397,"high":49.397,"low":49.376,"close":49.396,"volume":0.9300000071525574},{"timestamp":1742401200000,"open":49.396,"high":49.396,"low":49.366,"close":49.387,"volume":1.0499999523162842},{"timestamp":1742401260000,"open":49.376,"high":49.386,"low":49.376,"close":49.376,"volume":0.7200000286102295},{"timestamp":1742401380000,"open":49.377,"high":49.386,"low":49.377,"close":49.386,"volume":0.23999999463558197},{"timestamp":1742401440000,"open":49.386,"high":49.386,"low":49.357,"close":49.366,"volume":0.9300000071525574},{"timestamp":1742401500000,"open":49.376,"high":49.376,"low":49.366,"close":49.366,"volume":0.36000001430511475},{"timestamp":1742401560000,"open":49.376,"high":49.376,"low":49.366,"close":49.366,"volume":0.36000001430511475},{"timestamp":1742401620000,"open":49.376,"high":49.386,"low":49.376,"close":49.376,"volume":0.36000001430511475},{"timestamp":1742401680000,"open":49.377,"high":49.387,"low":49.376,"close":49.387,"volume":0.47999998927116394},{"timestamp":1742401740000,"open":49.387,"high":49.406,"low":49.386,"close":49.397,"volume":0.8399999737739563},{"timestamp":1742401800000,"open":49.406,"high":49.407,"low":49.396,"close":49.396,"volume":1.2899999618530273},{"timestamp":1742401860000,"open":49.387,"high":49.397,"low":49.356,"close":49.377,"volume":1.440000057220459},{"timestamp":1742401920000,"open":49.367,"high":49.367,"low":49.367,"close":49.367,"volume":0.11999999731779099},{"timestamp":1742402040000,"open":49.357,"high":49.376,"low":49.356,"close":49.376,"volume":0.6000000238418579},{"timestamp":1742402220000,"open":49.367,"high":49.387,"low":49.366,"close":49.387,"volume":0.47999998927116394},{"timestamp":1742402280000,"open":49.377,"high":49.387,"low":49.377,"close":49.387,"volume":0.36000001430511475},{"timestamp":1742402340000,"open":49.386,"high":49.406,"low":49.386,"close":49.406,"volume":0.36000001430511475},{"timestamp":1742402400000,"open":49.397,"high":49.397,"low":49.397,"close":49.397,"volume":0.11999999731779099},{"timestamp":1742402460000,"open":49.396,"high":49.407,"low":49.396,"close":49.407,"volume":0.47999998927116394},{"timestamp":1742402580000,"open":49.396,"high":49.407,"low":49.396,"close":49.406,"volume":0.7200000286102295},{"timestamp":1742402640000,"open":49.407,"high":49.416,"low":49.407,"close":49.416,"volume":0.47999998927116394},{"timestamp":1742402700000,"open":49.416,"high":49.426,"low":49.406,"close":49.406,"volume":1.0800000429153442},{"timestamp":1742402760000,"open":49.407,"high":49.427,"low":49.407,"close":49.417,"volume":0.44999998807907104},{"timestamp":1742402820000,"open":49.406,"high":49.406,"low":49.406,"close":49.406,"volume":0.11999999731779099},{"timestamp":1742402880000,"open":49.417,"high":49.417,"low":49.417,"close":49.417,"volume":0.11999999731779099},{"timestamp":1742403000000,"open":49.426,"high":49.426,"low":49.416,"close":49.417,"volume":0.47999998927116394},{"timestamp":1742403060000,"open":49.416,"high":49.416,"low":49.406,"close":49.406,"volume":0.20999999344348907},{"timestamp":1742403120000,"open":49.406,"high":49.406,"low":49.396,"close":49.396,"volume":0.44999998807907104},{"timestamp":1742403180000,"open":49.397,"high":49.407,"low":49.396,"close":49.407,"volume":0.36000001430511475},{"timestamp":1742403300000,"open":49.396,"high":49.407,"low":49.396,"close":49.396,"volume":0.5699999928474426},{"timestamp":1742403360000,"open":49.387,"high":49.387,"low":49.376,"close":49.377,"volume":0.36000001430511475},{"timestamp":1742403420000,"open":49.367,"high":49.367,"low":49.356,"close":49.366,"volume":0.47999998927116394},{"timestamp":1742403480000,"open":49.356,"high":49.356,"low":49.346,"close":49.356,"volume":0.47999998927116394},{"timestamp":1742403600000,"open":49.367,"high":49.377,"low":49.367,"close":49.377,"volume":0.23999999463558197},{"timestamp":1742403660000,"open":49.367,"high":49.376,"low":49.367,"close":49.376,"volume":0.23999999463558197},{"timestamp":1742403720000,"open":49.367,"high":49.367,"low":49.306,"close":49.317,"volume":1.7999999523162842},{"timestamp":1742403780000,"open":49.316,"high":49.317,"low":49.307,"close":49.317,"volume":0.5699999928474426},{"timestamp":1742403840000,"open":49.317,"high":49.317,"low":49.316,"close":49.316,"volume":0.7200000286102295},{"timestamp":1742403900000,"open":49.326,"high":49.326,"low":49.306,"close":49.306,"volume":0.44999998807907104},{"timestamp":1742403960000,"open":49.296,"high":49.327,"low":49.296,"close":49.327,"volume":0.6000000238418579},{"timestamp":1742404020000,"open":49.316,"high":49.316,"low":49.316,"close":49.316,"volume":0.11999999731779099},{"timestamp":1742404080000,"open":49.317,"high":49.317,"low":49.296,"close":49.317,"volume":0.9300000071525574},{"timestamp":1742404140000,"open":49.307,"high":49.317,"low":49.306,"close":49.317,"volume":0.7200000286102295},{"timestamp":1742404200000,"open":49.316,"high":49.317,"low":49.316,"close":49.317,"volume":0.23999999463558197},{"timestamp":1742404260000,"open":49.307,"high":49.307,"low":49.307,"close":49.307,"volume":0.11999999731779099},{"timestamp":1742404320000,"open":49.317,"high":49.317,"low":49.296,"close":49.297,"volume":0.47999998927116394},{"timestamp":1742404380000,"open":49.306,"high":49.306,"low":49.296,"close":49.296,"volume":0.23999999463558197},{"timestamp":1742404440000,"open":49.286,"high":49.297,"low":49.276,"close":49.297,"volume":0.9300000071525574},{"timestamp":1742404500000,"open":49.306,"high":49.306,"low":49.297,"close":49.297,"volume":0.23999999463558197},{"timestamp":1742404560000,"open":49.296,"high":49.296,"low":49.276,"close":49.286,"volume":1.1699999570846558},{"timestamp":1742404620000,"open":49.277,"high":49.287,"low":49.276,"close":49.287,"volume":0.47999998927116394},{"timestamp":1742404680000,"open":49.287,"high":49.297,"low":49.286,"close":49.296,"volume":1.0800000429153442},{"timestamp":1742404740000,"open":49.297,"high":49.307,"low":49.296,"close":49.296,"volume":1.9199999570846558},{"timestamp":1742404800000,"open":49.307,"high":49.307,"low":49.307,"close":49.307,"volume":0.11999999731779099},{"timestamp":1742404860000,"open":49.297,"high":49.307,"low":49.297,"close":49.297,"volume":0.47999998927116394},{"timestamp":1742404920000,"open":49.296,"high":49.317,"low":49.296,"close":49.306,"volume":0.6000000238418579},{"timestamp":1742404980000,"open":49.306,"high":49.307,"low":49.297,"close":49.307,"volume":0.44999998807907104},{"timestamp":1742405040000,"open":49.306,"high":49.306,"low":49.276,"close":49.277,"volume":1.409999966621399},{"timestamp":1742405100000,"open":49.266,"high":49.266,"low":49.246,"close":49.246,"volume":0.6000000238418579},{"timestamp":1742405160000,"open":49.256,"high":49.257,"low":49.256,"close":49.256,"volume":0.6000000238418579},{"timestamp":1742405220000,"open":49.266,"high":49.287,"low":49.266,"close":49.287,"volume":0.6000000238418579},{"timestamp":1742405280000,"open":49.276,"high":49.286,"low":49.276,"close":49.277,"volume":0.47999998927116394},{"timestamp":1742405340000,"open":49.277,"high":49.277,"low":49.266,"close":49.266,"volume":0.8399999737739563},{"timestamp":1742405400000,"open":49.276,"high":49.276,"low":49.246,"close":49.257,"volume":1.5299999713897705},{"timestamp":1742405460000,"open":49.246,"high":49.257,"low":49.246,"close":49.246,"volume":1.9199999570846558},{"timestamp":1742405520000,"open":49.237,"high":49.247,"low":49.237,"close":49.246,"volume":0.6000000238418579},{"timestamp":1742405580000,"open":49.266,"high":49.266,"low":49.256,"close":49.257,"volume":0.47999998927116394},{"timestamp":1742405640000,"open":49.266,"high":49.276,"low":49.266,"close":49.267,"volume":0.6000000238418579},{"timestamp":1742405700000,"open":49.257,"high":49.286,"low":49.257,"close":49.276,"volume":1.5299999713897705},{"timestamp":1742405760000,"open":49.276,"high":49.296,"low":49.276,"close":49.296,"volume":0.47999998927116394},{"timestamp":1742405820000,"open":49.296,"high":49.326,"low":49.296,"close":49.326,"volume":0.8399999737739563},{"timestamp":1742405880000,"open":49.326,"high":49.326,"low":49.326,"close":49.326,"volume":0.11999999731779099},{"timestamp":1742405940000,"open":49.326,"high":49.337,"low":49.326,"close":49.337,"volume":0.23999999463558197},{"timestamp":1742406000000,"open":49.326,"high":49.327,"low":49.326,"close":49.326,"volume":0.6000000238418579},{"timestamp":1742406060000,"open":49.317,"high":49.317,"low":49.316,"close":49.317,"volume":0.36000001430511475},{"timestamp":1742406120000,"open":49.317,"high":49.326,"low":49.317,"close":49.326,"volume":0.23999999463558197},{"timestamp":1742406180000,"open":49.316,"high":49.316,"low":49.316,"close":49.316,"volume":0.23999999463558197},{"timestamp":1742406240000,"open":49.306,"high":49.307,"low":49.297,"close":49.297,"volume":0.33000001311302185},{"timestamp":1742406300000,"open":49.297,"high":49.306,"low":49.276,"close":49.287,"volume":0.8999999761581421},{"timestamp":1742406360000,"open":49.277,"high":49.277,"low":49.257,"close":49.257,"volume":0.8399999737739563},{"timestamp":1742406420000,"open":49.246,"high":49.257,"low":49.246,"close":49.257,"volume":0.7200000286102295},{"timestamp":1742406480000,"open":49.257,"high":49.257,"low":49.226,"close":49.226,"volume":1.1100000143051147},{"timestamp":1742406540000,"open":49.217,"high":49.237,"low":49.217,"close":49.237,"volume":0.6000000238418579},{"timestamp":1742406600000,"open":49.246,"high":49.257,"low":49.246,"close":49.247,"volume":1.2000000476837158},{"timestamp":1742406660000,"open":49.247,"high":49.257,"low":49.247,"close":49.257,"volume":0.23999999463558197},{"timestamp":1742406720000,"open":49.247,"high":49.247,"low":49.236,"close":49.236,"volume":1.0499999523162842},{"timestamp":1742406780000,"open":49.236,"high":49.237,"low":49.216,"close":49.237,"volume":1.409999966621399},{"timestamp":1742406840000,"open":49.227,"high":49.247,"low":49.226,"close":49.247,"volume":0.9599999785423279},{"timestamp":1742406900000,"open":49.236,"high":49.247,"low":49.227,"close":49.236,"volume":1.440000057220459},{"timestamp":1742406960000,"open":49.236,"high":49.247,"low":49.236,"close":49.247,"volume":0.47999998927116394},{"timestamp":1742407020000,"open":49.257,"high":49.257,"low":49.246,"close":49.247,"volume":2.4000000953674316},{"timestamp":1742407080000,"open":49.246,"high":49.257,"low":49.246,"close":49.246,"volume":2.0399999618530273},{"timestamp":1742407140000,"open":49.257,"high":49.257,"low":49.216,"close":49.227,"volume":4.139999866485596},{"timestamp":1742407200000,"open":49.227,"high":49.367,"low":49.126,"close":49.367,"volume":24.540000915527344},{"timestamp":1742407260000,"open":49.356,"high":49.376,"low":49.316,"close":49.316,"volume":10.949999809265137},{"timestamp":1742407320000,"open":49.316,"high":49.347,"low":49.306,"close":49.337,"volume":7.590000152587891},{"timestamp":1742407380000,"open":49.347,"high":49.376,"low":49.316,"close":49.316,"volume":7.349999904632568},{"timestamp":1742407440000,"open":49.326,"high":49.346,"low":49.286,"close":49.327,"volume":6.150000095367432},{"timestamp":1742407500000,"open":49.326,"high":49.326,"low":49.266,"close":49.277,"volume":4.230000019073486},{"timestamp":1742407560000,"open":49.266,"high":49.287,"low":49.257,"close":49.257,"volume":4.5},{"timestamp":1742407620000,"open":49.257,"high":49.346,"low":49.257,"close":49.346,"volume":5.519999980926514},{"timestamp":1742407680000,"open":49.337,"high":49.347,"low":49.336,"close":49.346,"volume":1.1699999570846558},{"timestamp":1742407740000,"open":49.357,"high":49.377,"low":49.356,"close":49.367,"volume":3.5999999046325684},{"timestamp":1742407800000,"open":49.367,"high":49.417,"low":49.367,"close":49.407,"volume":4.559999942779541},{"timestamp":1742407860000,"open":49.406,"high":49.427,"low":49.406,"close":49.416,"volume":3.0299999713897705},{"timestamp":1742407920000,"open":49.427,"high":49.457,"low":49.416,"close":49.446,"volume":3.809999942779541},{"timestamp":1742407980000,"open":49.447,"high":49.457,"low":49.407,"close":49.407,"volume":1.7100000381469727},{"timestamp":1742408040000,"open":49.397,"high":49.437,"low":49.396,"close":49.416,"volume":3.809999942779541},{"timestamp":1742408100000,"open":49.417,"high":49.446,"low":49.417,"close":49.426,"volume":2.369999885559082},{"timestamp":1742408160000,"open":49.426,"high":49.447,"low":49.426,"close":49.436,"volume":1.8899999856948853},{"timestamp":1742408220000,"open":49.427,"high":49.427,"low":49.386,"close":49.407,"volume":3.180000066757202},{"timestamp":1742408280000,"open":49.417,"high":49.417,"low":49.406,"close":49.406,"volume":0.5699999928474426},{"timestamp":1742408340000,"open":49.396,"high":49.416,"low":49.386,"close":49.386,"volume":1.0499999523162842},{"timestamp":1742408400000,"open":49.387,"high":49.396,"low":49.357,"close":49.366,"volume":1.8300000429153442},{"timestamp":1742408460000,"open":49.356,"high":49.376,"low":49.356,"close":49.367,"volume":1.5299999713897705},{"timestamp":1742408520000,"open":49.376,"high":49.386,"low":49.366,"close":49.386,"volume":2.4600000381469727},{"timestamp":1742408580000,"open":49.397,"high":49.397,"low":49.376,"close":49.396,"volume":1.3200000524520874},{"timestamp":1742408640000,"open":49.397,"high":49.417,"low":49.396,"close":49.397,"volume":1.3799999952316284},{"timestamp":1742408700000,"open":49.396,"high":49.407,"low":49.386,"close":49.397,"volume":1.7699999809265137},{"timestamp":1742408760000,"open":49.397,"high":49.406,"low":49.386,"close":49.406,"volume":1.409999966621399},{"timestamp":1742408820000,"open":49.397,"high":49.416,"low":49.396,"close":49.396,"volume":1.0800000429153442},{"timestamp":1742408880000,"open":49.387,"high":49.387,"low":49.356,"close":49.357,"volume":2.0999999046325684},{"timestamp":1742408940000,"open":49.356,"high":49.376,"low":49.356,"close":49.366,"volume":1.9199999570846558},{"timestamp":1742409000000,"open":49.367,"high":49.427,"low":49.367,"close":49.417,"volume":1.649999976158142},{"timestamp":1742409060000,"open":49.417,"high":49.477,"low":49.417,"close":49.477,"volume":4.170000076293945},{"timestamp":1742409120000,"open":49.487,"high":49.526,"low":49.476,"close":49.526,"volume":2.7899999618530273},{"timestamp":1742409180000,"open":49.526,"high":49.546,"low":49.456,"close":49.456,"volume":4.320000171661377},{"timestamp":1742409240000,"open":49.457,"high":49.496,"low":49.426,"close":49.477,"volume":5.880000114440918},{"timestamp":1742409300000,"open":49.476,"high":49.507,"low":49.476,"close":49.477,"volume":4.380000114440918},{"timestamp":1742409360000,"open":49.476,"high":49.506,"low":49.467,"close":49.477,"volume":3.7200000286102295},{"timestamp":1742409420000,"open":49.476,"high":49.507,"low":49.476,"close":49.497,"volume":3.6600000858306885},{"timestamp":1742409480000,"open":49.497,"high":49.497,"low":49.436,"close":49.467,"volume":2.8499999046325684},{"timestamp":1742409540000,"open":49.456,"high":49.467,"low":49.427,"close":49.446,"volume":3.7799999713897705},{"timestamp":1742409600000,"open":49.447,"high":49.467,"low":49.426,"close":49.427,"volume":6},{"timestamp":1742409660000,"open":49.427,"high":49.477,"low":49.426,"close":49.457,"volume":3.569999933242798},{"timestamp":1742409720000,"open":49.457,"high":49.497,"low":49.426,"close":49.467,"volume":6.539999961853027},{"timestamp":1742409780000,"open":49.476,"high":49.507,"low":49.466,"close":49.507,"volume":3.690000057220459},{"timestamp":1742409840000,"open":49.507,"high":49.537,"low":49.487,"close":49.536,"volume":4.769999980926514},{"timestamp":1742409900000,"open":49.526,"high":49.586,"low":49.526,"close":49.567,"volume":3.3299999237060547},{"timestamp":1742409960000,"open":49.556,"high":49.567,"low":49.537,"close":49.547,"volume":4.019999980926514},{"timestamp":1742410020000,"open":49.556,"high":49.557,"low":49.526,"close":49.547,"volume":4.53000020980835},{"timestamp":1742410080000,"open":49.546,"high":49.577,"low":49.546,"close":49.557,"volume":3.509999990463257},{"timestamp":1742410140000,"open":49.557,"high":49.567,"low":49.556,"close":49.556,"volume":1.649999976158142},{"timestamp":1742410200000,"open":49.566,"high":49.567,"low":49.546,"close":49.557,"volume":4.860000133514404},{"timestamp":1742410260000,"open":49.557,"high":49.567,"low":49.536,"close":49.566,"volume":3.809999942779541},{"timestamp":1742410320000,"open":49.566,"high":49.647,"low":49.566,"close":49.637,"volume":4.949999809265137},{"timestamp":1742410380000,"open":49.627,"high":49.707,"low":49.626,"close":49.696,"volume":4.349999904632568},{"timestamp":1742410440000,"open":49.687,"high":49.696,"low":49.616,"close":49.637,"volume":5.369999885559082},{"timestamp":1742410500000,"open":49.647,"high":49.677,"low":49.617,"close":49.677,"volume":3.240000009536743},{"timestamp":1742410560000,"open":49.666,"high":49.687,"low":49.656,"close":49.687,"volume":5.489999771118164},{"timestamp":1742410620000,"open":49.686,"high":49.707,"low":49.686,"close":49.686,"volume":4.46999979019165},{"timestamp":1742410680000,"open":49.686,"high":49.706,"low":49.636,"close":49.656,"volume":5.039999961853027},{"timestamp":1742410740000,"open":49.667,"high":49.676,"low":49.656,"close":49.667,"volume":1.2899999618530273},{"timestamp":1742410800000,"open":49.666,"high":49.677,"low":49.646,"close":49.666,"volume":3.8399999141693115},{"timestamp":1742410860000,"open":49.657,"high":49.667,"low":49.626,"close":49.626,"volume":2.940000057220459},{"timestamp":1742410920000,"open":49.637,"high":49.667,"low":49.637,"close":49.657,"volume":2.819999933242798},{"timestamp":1742410980000,"open":49.656,"high":49.657,"low":49.636,"close":49.646,"volume":3.5999999046325684},{"timestamp":1742411040000,"open":49.647,"high":49.667,"low":49.626,"close":49.656,"volume":4.349999904632568},{"timestamp":1742411100000,"open":49.647,"high":49.727,"low":49.647,"close":49.707,"volume":3.180000066757202},{"timestamp":1742411160000,"open":49.706,"high":49.727,"low":49.706,"close":49.707,"volume":2.3399999141693115},{"timestamp":1742411220000,"open":49.706,"high":49.746,"low":49.697,"close":49.746,"volume":3.0299999713897705},{"timestamp":1742411280000,"open":49.747,"high":49.777,"low":49.736,"close":49.766,"volume":2.0399999618530273},{"timestamp":1742411340000,"open":49.767,"high":49.786,"low":49.746,"close":49.777,"volume":3.059999942779541},{"timestamp":1742411400000,"open":49.777,"high":49.826,"low":49.776,"close":49.806,"volume":3.9600000381469727},{"timestamp":1742411460000,"open":49.816,"high":49.817,"low":49.766,"close":49.767,"volume":4.46999979019165},{"timestamp":1742411520000,"open":49.776,"high":49.776,"low":49.726,"close":49.747,"volume":3.390000104904175},{"timestamp":1742411580000,"open":49.747,"high":49.757,"low":49.726,"close":49.746,"volume":4.349999904632568},{"timestamp":1742411640000,"open":49.736,"high":49.786,"low":49.736,"close":49.767,"volume":2.759999990463257},{"timestamp":1742411700000,"open":49.776,"high":49.787,"low":49.766,"close":49.776,"volume":3.5399999618530273},{"timestamp":1742411760000,"open":49.796,"high":49.797,"low":49.756,"close":49.756,"volume":2.7899999618530273},{"timestamp":1742411820000,"open":49.757,"high":49.767,"low":49.737,"close":49.756,"volume":4.230000019073486},{"timestamp":1742411880000,"open":49.757,"high":49.796,"low":49.746,"close":49.747,"volume":3.9000000953674316},{"timestamp":1742411940000,"open":49.746,"high":49.766,"low":49.736,"close":49.746,"volume":3.5399999618530273},{"timestamp":1742412000000,"open":49.737,"high":49.747,"low":49.676,"close":49.687,"volume":4.260000228881836},{"timestamp":1742412060000,"open":49.677,"high":49.697,"low":49.656,"close":49.657,"volume":3.5399999618530273},{"timestamp":1742412120000,"open":49.677,"high":49.677,"low":49.637,"close":49.637,"volume":1.5299999713897705},{"timestamp":1742412180000,"open":49.637,"high":49.647,"low":49.616,"close":49.636,"volume":4.050000190734863},{"timestamp":1742412240000,"open":49.637,"high":49.656,"low":49.626,"close":49.637,"volume":4.139999866485596},{"timestamp":1742412300000,"open":49.647,"high":49.647,"low":49.606,"close":49.617,"volume":3.5399999618530273},{"timestamp":1742412360000,"open":49.616,"high":49.616,"low":49.576,"close":49.587,"volume":3.390000104904175},{"timestamp":1742412420000,"open":49.576,"high":49.577,"low":49.516,"close":49.536,"volume":4.079999923706055},{"timestamp":1742412480000,"open":49.547,"high":49.577,"low":49.496,"close":49.496,"volume":5.489999771118164},{"timestamp":1742412540000,"open":49.497,"high":49.557,"low":49.486,"close":49.547,"volume":5.519999980926514},{"timestamp":1742412600000,"open":49.546,"high":49.607,"low":49.537,"close":49.606,"volume":4.440000057220459},{"timestamp":1742412660000,"open":49.607,"high":49.627,"low":49.566,"close":49.577,"volume":4.170000076293945},{"timestamp":1742412720000,"open":49.576,"high":49.627,"low":49.576,"close":49.606,"volume":2.700000047683716},{"timestamp":1742412780000,"open":49.606,"high":49.647,"low":49.606,"close":49.646,"volume":2.549999952316284},{"timestamp":1742412840000,"open":49.646,"high":49.657,"low":49.627,"close":49.656,"volume":1.9500000476837158},{"timestamp":1742412900000,"open":49.657,"high":49.667,"low":49.567,"close":49.577,"volume":6.210000038146973},{"timestamp":1742412960000,"open":49.586,"high":49.627,"low":49.576,"close":49.627,"volume":5.820000171661377},{"timestamp":1742413020000,"open":49.626,"high":49.666,"low":49.626,"close":49.666,"volume":4.590000152587891},{"timestamp":1742413080000,"open":49.656,"high":49.687,"low":49.656,"close":49.676,"volume":5.070000171661377},{"timestamp":1742413140000,"open":49.677,"high":49.687,"low":49.656,"close":49.666,"volume":3.0299999713897705},{"timestamp":1742413200000,"open":49.657,"high":49.676,"low":49.646,"close":49.667,"volume":4.590000152587891},{"timestamp":1742413260000,"open":49.666,"high":49.696,"low":49.666,"close":49.687,"volume":3.059999942779541},{"timestamp":1742413320000,"open":49.686,"high":49.686,"low":49.636,"close":49.646,"volume":4.199999809265137},{"timestamp":1742413380000,"open":49.656,"high":49.666,"low":49.646,"close":49.646,"volume":2.2200000286102295},{"timestamp":1742413440000,"open":49.646,"high":49.717,"low":49.646,"close":49.707,"volume":2.490000009536743},{"timestamp":1742413500000,"open":49.706,"high":49.727,"low":49.706,"close":49.717,"volume":5.96999979019165},{"timestamp":1742413560000,"open":49.707,"high":49.717,"low":49.686,"close":49.706,"volume":3.119999885559082},{"timestamp":1742413620000,"open":49.706,"high":49.727,"low":49.696,"close":49.716,"volume":2.819999933242798},{"timestamp":1742413680000,"open":49.716,"high":49.717,"low":49.696,"close":49.717,"volume":2.549999952316284},{"timestamp":1742413740000,"open":49.717,"high":49.717,"low":49.676,"close":49.696,"volume":1.7699999809265137},{"timestamp":1742413800000,"open":49.687,"high":49.687,"low":49.606,"close":49.607,"volume":8.579999923706055},{"timestamp":1742413860000,"open":49.616,"high":49.617,"low":49.556,"close":49.596,"volume":4.139999866485596},{"timestamp":1742413920000,"open":49.597,"high":49.616,"low":49.576,"close":49.596,"volume":2.819999933242798},{"timestamp":1742413980000,"open":49.587,"high":49.606,"low":49.586,"close":49.596,"volume":1.409999966621399},{"timestamp":1742414040000,"open":49.587,"high":49.617,"low":49.586,"close":49.606,"volume":2.759999990463257},{"timestamp":1742414100000,"open":49.607,"high":49.607,"low":49.567,"close":49.586,"volume":3.0299999713897705},{"timestamp":1742414160000,"open":49.576,"high":49.577,"low":49.556,"close":49.576,"volume":1.5},{"timestamp":1742414220000,"open":49.587,"high":49.587,"low":49.556,"close":49.577,"volume":1.4700000286102295},{"timestamp":1742414280000,"open":49.567,"high":49.567,"low":49.556,"close":49.556,"volume":0.36000001430511475},{"timestamp":1742414340000,"open":49.556,"high":49.567,"low":49.526,"close":49.546,"volume":3.930000066757202}]