[{"timestamp":1742391000000,"open":47.546,"high":47.926,"low":47.316,"close":47.846,"volume":3.960900068283081},{"timestamp":1742391060000,"open":47.846,"high":47.956,"low":47.627,"close":47.956,"volume":3.09089994430542},{"timestamp":1742391120000,"open":47.986,"high":47.987,"low":47.876,"close":47.957,"volume":2.400899887084961},{"timestamp":1742391180000,"open":47.957,"high":48.157,"low":47.956,"close":48.156,"volume":3.690000057220459},{"timestamp":1742391240000,"open":48.086,"high":48.197,"low":48.086,"close":48.126,"volume":1.7426999807357788},{"timestamp":1742391300000,"open":48.036,"high":48.136,"low":47.996,"close":48.126,"volume":2.0408999919891357},{"timestamp":1742391360000,"open":48.096,"high":48.097,"low":47.937,"close":47.937,"volume":3.0009000301361084},{"timestamp":1742391420000,"open":47.937,"high":48.017,"low":47.916,"close":47.986,"volume":1.4427000284194946},{"timestamp":1742391480000,"open":47.986,"high":48.157,"low":47.986,"close":48.077,"volume":1.5326999425888062},{"timestamp":1742391540000,"open":48.126,"high":48.187,"low":48.126,"close":48.186,"volume":2.640899896621704},{"timestamp":1742391600000,"open":48.197,"high":48.226,"low":48.136,"close":48.157,"volume":4.651800155639648},{"timestamp":1742391660000,"open":48.156,"high":48.157,"low":48.026,"close":48.127,"volume":2.8217999935150146},{"timestamp":1742391720000,"open":48.127,"high":48.136,"low":48.027,"close":48.027,"volume":2.132699966430664},{"timestamp":1742391780000,"open":48.056,"high":48.086,"low":48.007,"close":48.057,"volume":1.8909000158309937},{"timestamp":1742391840000,"open":48.067,"high":48.156,"low":48.026,"close":48.146,"volume":4.651800155639648},{"timestamp":1742391900000,"open":48.166,"high":48.186,"low":48.126,"close":48.127,"volume":2.2535998821258545},{"timestamp":1742391960000,"open":48.127,"high":48.206,"low":48.127,"close":48.156,"volume":4.209000110626221},{"timestamp":1742392020000,"open":48.146,"high":48.296,"low":48.136,"close":48.296,"volume":2.374500036239624},{"timestamp":1742392080000,"open":48.277,"high":48.307,"low":48.217,"close":48.246,"volume":2.910900115966797},{"timestamp":1742392140000,"open":48.247,"high":48.297,"low":48.236,"close":48.267,"volume":4.9253997802734375},{"timestamp":1742392200000,"open":48.287,"high":48.297,"low":48.256,"close":48.276,"volume":2.220900058746338},{"timestamp":1742392260000,"open":48.277,"high":48.346,"low":48.266,"close":48.307,"volume":4.475399971008301},{"timestamp":1742392320000,"open":48.297,"high":48.297,"low":48.236,"close":48.277,"volume":3.752700090408325},{"timestamp":1742392380000,"open":48.286,"high":48.377,"low":48.246,"close":48.366,"volume":3.426300048828125},{"timestamp":1742392440000,"open":48.376,"high":48.447,"low":48.366,"close":48.407,"volume":5.046299934387207},{"timestamp":1742392500000,"open":48.417,"high":48.426,"low":48.376,"close":48.407,"volume":1.7999999523162842},{"timestamp":1742392560000,"open":48.397,"high":48.427,"low":48.376,"close":48.416,"volume":3.6909000873565674},{"timestamp":1742392620000,"open":48.437,"high":48.437,"low":48.396,"close":48.427,"volume":4.082699775695801},{"timestamp":1742392680000,"open":48.417,"high":48.437,"low":48.356,"close":48.387,"volume":4.235400199890137},{"timestamp":1742392740000,"open":48.387,"high":48.397,"low":48.346,"close":48.367,"volume":3.1809000968933105},{"timestamp":1742392800000,"open":48.356,"high":48.437,"low":48.246,"close":48.246,"volume":5.192699909210205},{"timestamp":1742392860000,"open":48.247,"high":48.367,"low":48.246,"close":48.346,"volume":4.088099956512451},{"timestamp":1742392920000,"open":48.337,"high":48.427,"low":48.337,"close":48.406,"volume":5.408100128173828},{"timestamp":1742392980000,"open":48.417,"high":48.466,"low":48.406,"close":48.456,"volume":4.053599834442139},{"timestamp":1742393040000,"open":48.437,"high":48.457,"low":48.436,"close":48.447,"volume":2.1626999378204346},{"timestamp":1742393100000,"open":48.466,"high":48.516,"low":48.466,"close":48.487,"volume":4.411799907684326},{"timestamp":1742393160000,"open":48.486,"high":48.517,"low":48.476,"close":48.517,"volume":3.096299886703491},{"timestamp":1742393220000,"open":48.516,"high":48.567,"low":48.446,"close":48.467,"volume":4.713600158691406},{"timestamp":1742393280000,"open":48.466,"high":48.467,"low":48.407,"close":48.407,"volume":3.030900001525879},{"timestamp":1742393340000,"open":48.406,"high":48.496,"low":48.406,"close":48.496,"volume":2.7644999027252197},{"timestamp":1742393400000,"open":48.497,"high":48.497,"low":48.456,"close":48.456,"volume":2.251800060272217},{"timestamp":1742393460000,"open":48.466,"high":48.527,"low":48.466,"close":48.527,"volume":3.84089994430542},{"timestamp":1742393520000,"open":48.536,"high":48.547,"low":48.486,"close":48.486,"volume":3.752700090408325},{"timestamp":1742393580000,"open":48.497,"high":48.517,"low":48.466,"close":48.496,"volume":3.392699956893921},{"timestamp":1742393640000,"open":48.477,"high":48.546,"low":48.477,"close":48.527,"volume":1.680899977684021},{"timestamp":1742393700000,"open":48.537,"high":48.547,"low":48.496,"close":48.517,"volume":3.09089994430542},{"timestamp":1742393760000,"open":48.506,"high":48.527,"low":48.496,"close":48.516,"volume":4.143599987030029},{"timestamp":1742393820000,"open":48.507,"high":48.577,"low":48.507,"close":48.577,"volume":3.0344998836517334},{"timestamp":1742393880000,"open":48.587,"high":48.637,"low":48.587,"close":48.616,"volume":2.4618000984191895},{"timestamp":1742393940000,"open":48.606,"high":48.677,"low":48.606,"close":48.676,"volume":2.400899887084961},{"timestamp":1742394000000,"open":48.667,"high":48.667,"low":48.606,"close":48.647,"volume":2.5199999809265137},{"timestamp":1742394060000,"open":48.656,"high":48.656,"low":48.597,"close":48.626,"volume":4.5},{"timestamp":1742394120000,"open":48.636,"high":48.647,"low":48.576,"close":48.607,"volume":4.5609002113342285},{"timestamp":1742394180000,"open":48.626,"high":48.657,"low":48.607,"close":48.636,"volume":3.001800060272217},{"timestamp":1742394240000,"open":48.627,"high":48.657,"low":48.617,"close":48.646,"volume":2.6126999855041504},{"timestamp":1742394300000,"open":48.637,"high":48.677,"low":48.597,"close":48.677,"volume":3.0299999713897705},{"timestamp":1742394360000,"open":48.696,"high":48.696,"low":48.626,"close":48.657,"volume":2.6417999267578125},{"timestamp":1742394420000,"open":48.696,"high":48.707,"low":48.646,"close":48.677,"volume":4.86269998550415},{"timestamp":1742394480000,"open":48.687,"high":48.697,"low":48.676,"close":48.677,"volume":3.814500093460083},{"timestamp":1742394540000,"open":48.686,"high":48.696,"low":48.667,"close":48.667,"volume":1.9199999570846558},{"timestamp":1742394600000,"open":48.656,"high":48.687,"low":48.636,"close":48.647,"volume":3.5754001140594482},{"timestamp":1742394660000,"open":48.666,"high":48.677,"low":48.607,"close":48.616,"volume":2.5218000411987305},{"timestamp":1742394720000,"open":48.607,"high":48.647,"low":48.597,"close":48.636,"volume":3.1226999759674072},{"timestamp":1742394780000,"open":48.646,"high":48.646,"low":48.586,"close":48.607,"volume":2.2218000888824463},{"timestamp":1742394840000,"open":48.626,"high":48.627,"low":48.577,"close":48.616,"volume":3.661799907684326},{"timestamp":1742394900000,"open":48.607,"high":48.647,"low":48.596,"close":48.616,"volume":3.1236000061035156},{"timestamp":1742394960000,"open":48.617,"high":48.627,"low":48.606,"close":48.626,"volume":3.3917999267578125},{"timestamp":1742395020000,"open":48.617,"high":48.667,"low":48.607,"close":48.626,"volume":3.9026999473571777},{"timestamp":1742395080000,"open":48.636,"high":48.646,"low":48.576,"close":48.596,"volume":3.874500036239624},{"timestamp":1742395140000,"open":48.607,"high":48.647,"low":48.596,"close":48.627,"volume":3.1208999156951904},{"timestamp":1742395200000,"open":48.636,"high":48.667,"low":48.626,"close":48.657,"volume":3.0608999729156494},{"timestamp":1742395260000,"open":48.657,"high":48.657,"low":48.567,"close":48.567,"volume":2.8208999633789062},{"timestamp":1742395320000,"open":48.576,"high":48.596,"low":48.556,"close":48.587,"volume":3.004499912261963},{"timestamp":1742395380000,"open":48.597,"high":48.597,"low":48.566,"close":48.577,"volume":3.4809000492095947},{"timestamp":1742395440000,"open":48.567,"high":48.576,"low":48.507,"close":48.557,"volume":3.3317999839782715},{"timestamp":1742395500000,"open":48.546,"high":48.567,"low":48.516,"close":48.536,"volume":4.356299877166748},{"timestamp":1742395560000,"open":48.526,"high":48.526,"low":48.417,"close":48.426,"volume":6.3917999267578125},{"timestamp":1742395620000,"open":48.427,"high":48.487,"low":48.426,"close":48.477,"volume":3.752700090408325},{"timestamp":1742395680000,"open":48.477,"high":48.537,"low":48.476,"close":48.537,"volume":5.132699966430664},{"timestamp":1742395740000,"open":48.526,"high":48.556,"low":48.486,"close":48.516,"volume":4.502699851989746},{"timestamp":1742395800000,"open":48.517,"high":48.527,"low":48.487,"close":48.506,"volume":4.262700080871582},{"timestamp":1742395860000,"open":48.487,"high":48.497,"low":48.456,"close":48.456,"volume":2.640899896621704},{"timestamp":1742395920000,"open":48.456,"high":48.456,"low":48.396,"close":48.416,"volume":5.042699813842773},{"timestamp":1742395980000,"open":48.426,"high":48.447,"low":48.416,"close":48.437,"volume":2.369999885559082},{"timestamp":1742396040000,"open":48.446,"high":48.497,"low":48.407,"close":48.467,"volume":5.103600025177002},{"timestamp":1742396100000,"open":48.457,"high":48.457,"low":48.416,"close":48.437,"volume":3.2736001014709473},{"timestamp":1742396160000,"open":48.426,"high":48.436,"low":48.386,"close":48.397,"volume":3.4209001064300537},{"timestamp":1742396220000,"open":48.387,"high":48.417,"low":48.347,"close":48.416,"volume":3.4827001094818115},{"timestamp":1742396280000,"open":48.416,"high":48.467,"low":48.416,"close":48.456,"volume":3.3317999839782715},{"timestamp":1742396340000,"open":48.466,"high":48.487,"low":48.446,"close":48.456,"volume":2.041800022125244},{"timestamp":1742396400000,"open":48.457,"high":48.557,"low":48.436,"close":48.557,"volume":4.504499912261963},{"timestamp":1742396460000,"open":48.557,"high":48.587,"low":48.536,"close":48.586,"volume":2.9718000888824463},{"timestamp":1742396520000,"open":48.586,"high":48.587,"low":48.496,"close":48.546,"volume":2.192699909210205},{"timestamp":1742396580000,"open":48.546,"high":48.556,"low":48.516,"close":48.556,"volume":2.041800022125244},{"timestamp":1742396640000,"open":48.557,"high":48.607,"low":48.557,"close":48.577,"volume":3.7227001190185547},{"timestamp":1742396700000,"open":48.576,"high":48.597,"low":48.556,"close":48.566,"volume":4.082699775695801},{"timestamp":1742396760000,"open":48.556,"high":48.567,"low":48.536,"close":48.547,"volume":3.0917999744415283},{"timestamp":1742396820000,"open":48.557,"high":48.607,"low":48.536,"close":48.597,"volume":3.541800022125244},{"timestamp":1742396880000,"open":48.606,"high":48.617,"low":48.576,"close":48.596,"volume":2.973599910736084},{"timestamp":1742396940000,"open":48.606,"high":48.627,"low":48.576,"close":48.597,"volume":3.18179988861084},{"timestamp":1742397000000,"open":48.586,"high":48.597,"low":48.546,"close":48.556,"volume":2.7618000507354736},{"timestamp":1742397060000,"open":48.566,"high":48.606,"low":48.526,"close":48.546,"volume":3.811800003051758},{"timestamp":1742397120000,"open":48.547,"high":48.547,"low":48.517,"close":48.517,"volume":1.440000057220459},{"timestamp":1742397180000,"open":48.526,"high":48.537,"low":48.516,"close":48.527,"volume":1.680899977684021},{"timestamp":1742397240000,"open":48.537,"high":48.547,"low":48.527,"close":48.537,"volume":1.440000057220459},{"timestamp":1742397300000,"open":48.557,"high":48.557,"low":48.537,"close":48.537,"volume":0.7200000286102295},{"timestamp":1742397360000,"open":48.536,"high":48.536,"low":48.466,"close":48.477,"volume":2.280900001525879},{"timestamp":1742397420000,"open":48.476,"high":48.526,"low":48.446,"close":48.507,"volume":4.381800174713135},{"timestamp":1742397480000,"open":48.507,"high":48.507,"low":48.436,"close":48.447,"volume":3.150899887084961},{"timestamp":1742397540000,"open":48.436,"high":48.457,"low":48.427,"close":48.457,"volume":2.2509000301361084},{"timestamp":1742397600000,"open":48.457,"high":48.457,"low":48.416,"close":48.457,"volume":3.811800003051758},{"timestamp":1742397660000,"open":48.497,"high":48.517,"low":48.476,"close":48.487,"volume":3.1208999156951904},{"timestamp":1742397720000,"open":48.477,"high":48.516,"low":48.466,"close":48.496,"volume":1.891800045967102},{"timestamp":1742397780000,"open":48.487,"high":48.537,"low":48.476,"close":48.527,"volume":1.322700023651123},{"timestamp":1742397840000,"open":48.527,"high":48.537,"low":48.506,"close":48.506,"volume":1.801800012588501},{"timestamp":1742397900000,"open":48.527,"high":48.527,"low":48.496,"close":48.527,"volume":2.251800060272217},{"timestamp":1742397960000,"open":48.547,"high":48.557,"low":48.517,"close":48.517,"volume":2.2509000301361084},{"timestamp":1742398020000,"open":48.517,"high":48.517,"low":48.467,"close":48.496,"volume":4.410900115966797},{"timestamp":1742398080000,"open":48.496,"high":48.496,"low":48.477,"close":48.486,"volume":0.7200000286102295},{"timestamp":1742398140000,"open":48.486,"high":48.557,"low":48.466,"close":48.557,"volume":2.8808999061584473},{"timestamp":1742398200000,"open":48.546,"high":48.557,"low":48.526,"close":48.536,"volume":2.5199999809265137},{"timestamp":1742398260000,"open":48.536,"high":48.587,"low":48.516,"close":48.566,"volume":2.609999895095825},{"timestamp":1742398320000,"open":48.577,"high":48.637,"low":48.566,"close":48.636,"volume":3.8417999744415283},{"timestamp":1742398380000,"open":48.636,"high":48.657,"low":48.616,"close":48.646,"volume":1.6509000062942505},{"timestamp":1742398440000,"open":48.667,"high":48.667,"low":48.616,"close":48.627,"volume":4.111800193786621},{"timestamp":1742398500000,"open":48.636,"high":48.676,"low":48.636,"close":48.667,"volume":2.160900115966797},{"timestamp":1742398560000,"open":48.656,"high":48.667,"low":48.656,"close":48.667,"volume":1.2008999586105347},{"timestamp":1742398620000,"open":48.696,"high":48.696,"low":48.656,"close":48.657,"volume":3.1500000953674316},{"timestamp":1742398680000,"open":48.667,"high":48.717,"low":48.667,"close":48.706,"volume":1.2036000490188599},{"timestamp":1742398740000,"open":48.706,"high":48.707,"low":48.656,"close":48.667,"volume":1.8609000444412231},{"timestamp":1742398800000,"open":48.666,"high":48.687,"low":48.656,"close":48.676,"volume":2.8808999061584473},{"timestamp":1742398860000,"open":48.687,"high":48.707,"low":48.666,"close":48.687,"volume":2.160900115966797},{"timestamp":1742398920000,"open":48.697,"high":48.727,"low":48.686,"close":48.707,"volume":3.1236000061035156},{"timestamp":1742398980000,"open":48.716,"high":48.716,"low":48.656,"close":48.656,"volume":1.8909000158309937},{"timestamp":1742399040000,"open":48.657,"high":48.657,"low":48.617,"close":48.647,"volume":2.1600000858306885},{"timestamp":1742399100000,"open":48.656,"high":48.677,"low":48.606,"close":48.607,"volume":1.922700047492981},{"timestamp":1742399160000,"open":48.606,"high":48.617,"low":48.506,"close":48.506,"volume":4.320000171661377},{"timestamp":1742399220000,"open":48.516,"high":48.527,"low":48.456,"close":48.457,"volume":2.9718000888824463},{"timestamp":1742399280000,"open":48.447,"high":48.447,"low":48.366,"close":48.407,"volume":4.050899982452393},{"timestamp":1742399340000,"open":48.397,"high":48.516,"low":48.397,"close":48.516,"volume":2.733599901199341},{"timestamp":1742399400000,"open":48.516,"high":48.587,"low":48.516,"close":48.567,"volume":2.2818000316619873},{"timestamp":1742399460000,"open":48.566,"high":48.586,"low":48.546,"close":48.546,"volume":1.7718000411987305},{"timestamp":1742399520000,"open":48.557,"high":48.557,"low":48.536,"close":48.557,"volume":2.8817999362945557},{"timestamp":1742399580000,"open":48.556,"high":48.557,"low":48.536,"close":48.556,"volume":1.3208999633789062},{"timestamp":1742399640000,"open":48.577,"high":48.587,"low":48.556,"close":48.576,"volume":1.9817999601364136},{"timestamp":1742399700000,"open":48.577,"high":48.587,"low":48.566,"close":48.587,"volume":3.5399999618530273},{"timestamp":1742399760000,"open":48.577,"high":48.577,"low":48.537,"close":48.537,"volume":1.649999976158142},{"timestamp":1742399820000,"open":48.536,"high":48.557,"low":48.526,"close":48.527,"volume":3.150899887084961},{"timestamp":1742399880000,"open":48.537,"high":48.546,"low":48.526,"close":48.536,"volume":1.6509000062942505},{"timestamp":1742399940000,"open":48.526,"high":48.557,"low":48.496,"close":48.536,"volume":4.199999809265137},{"timestamp":1742400000000,"open":48.546,"high":48.577,"low":48.497,"close":48.497,"volume":3.752700090408325},{"timestamp":1742400060000,"open":48.496,"high":48.517,"low":48.486,"close":48.496,"volume":3.3008999824523926},{"timestamp":1742400120000,"open":48.496,"high":48.516,"low":48.476,"close":48.507,"volume":2.8817999362945557},{"timestamp":1742400180000,"open":48.506,"high":48.507,"low":48.476,"close":48.497,"volume":0.9300000071525574},{"timestamp":1742400240000,"open":48.506,"high":48.507,"low":48.477,"close":48.477,"volume":0.930899977684021},{"timestamp":1742400300000,"open":48.487,"high":48.547,"low":48.487,"close":48.546,"volume":1.443600058555603},{"timestamp":1742400360000,"open":48.536,"high":48.567,"low":48.526,"close":48.567,"volume":0.9609000086784363},{"timestamp":1742400420000,"open":48.576,"high":48.577,"low":48.557,"close":48.576,"volume":1.8027000427246094},{"timestamp":1742400480000,"open":48.567,"high":48.597,"low":48.566,"close":48.597,"volume":3.450900077819824},{"timestamp":1742400540000,"open":48.596,"high":48.607,"low":48.576,"close":48.607,"volume":2.9700000286102295},{"timestamp":1742400600000,"open":48.587,"high":48.597,"low":48.547,"close":48.547,"volume":1.7699999809265137},{"timestamp":1742400660000,"open":48.546,"high":48.607,"low":48.546,"close":48.586,"volume":2.8499999046325684},{"timestamp":1742400720000,"open":48.587,"high":48.587,"low":48.526,"close":48.526,"volume":1.2000000476837158},{"timestamp":1742400780000,"open":48.517,"high":48.527,"low":48.496,"close":48.496,"volume":1.770900011062622},{"timestamp":1742400840000,"open":48.496,"high":48.536,"low":48.496,"close":48.507,"volume":3.061800003051758},{"timestamp":1742400900000,"open":48.507,"high":48.507,"low":48.486,"close":48.497,"volume":2.25},{"timestamp":1742400960000,"open":48.486,"high":48.506,"low":48.477,"close":48.497,"volume":1.5608999729156494},{"timestamp":1742401020000,"open":48.496,"high":48.516,"low":48.486,"close":48.496,"volume":1.9809000492095947},{"timestamp":1742401080000,"open":48.506,"high":48.537,"low":48.496,"close":48.536,"volume":2.8499999046325684},{"timestamp":1742401140000,"open":48.516,"high":48.556,"low":48.506,"close":48.536,"volume":2.7309000492095947},{"timestamp":1742401200000,"open":48.537,"high":48.537,"low":48.496,"close":48.516,"volume":2.8499999046325684},{"timestamp":1742401260000,"open":48.517,"high":48.517,"low":48.506,"close":48.506,"volume":1.3208999633789062},{"timestamp":1742401320000,"open":48.516,"high":48.536,"low":48.506,"close":48.526,"volume":1.7409000396728516},{"timestamp":1742401380000,"open":48.536,"high":48.547,"low":48.527,"close":48.527,"volume":0.9300000071525574},{"timestamp":1742401440000,"open":48.526,"high":48.526,"low":48.496,"close":48.496,"volume":1.0199999809265137},{"timestamp":1742401500000,"open":48.486,"high":48.507,"low":48.476,"close":48.487,"volume":2.8808999061584473},{"timestamp":1742401560000,"open":48.477,"high":48.497,"low":48.477,"close":48.487,"volume":1.3208999633789062},{"timestamp":1742401620000,"open":48.487,"high":48.496,"low":48.477,"close":48.477,"volume":0.7200000286102295},{"timestamp":1742401680000,"open":48.486,"high":48.487,"low":48.486,"close":48.487,"volume":0.7200000286102295},{"timestamp":1742401740000,"open":48.487,"high":48.507,"low":48.476,"close":48.476,"volume":2.4000000953674316},{"timestamp":1742401800000,"open":48.466,"high":48.477,"low":48.416,"close":48.416,"volume":4.199999809265137},{"timestamp":1742401860000,"open":48.406,"high":48.427,"low":48.386,"close":48.396,"volume":2.731800079345703},{"timestamp":1742401920000,"open":48.397,"high":48.426,"low":48.377,"close":48.416,"volume":2.6108999252319336},{"timestamp":1742401980000,"open":48.416,"high":48.417,"low":48.396,"close":48.397,"volume":2.1317999362945557},{"timestamp":1742402040000,"open":48.386,"high":48.437,"low":48.386,"close":48.417,"volume":2.765399932861328},{"timestamp":1742402100000,"open":48.406,"high":48.416,"low":48.356,"close":48.367,"volume":3.780900001525879},{"timestamp":1742402160000,"open":48.377,"high":48.437,"low":48.376,"close":48.436,"volume":2.520900011062622},{"timestamp":1742402220000,"open":48.427,"high":48.427,"low":48.406,"close":48.416,"volume":0.8100000023841858},{"timestamp":1742402280000,"open":48.427,"high":48.447,"low":48.427,"close":48.437,"volume":1.5608999729156494},{"timestamp":1742402340000,"open":48.437,"high":48.467,"low":48.417,"close":48.447,"volume":1.892699956893921},{"timestamp":1742402400000,"open":48.437,"high":48.466,"low":48.436,"close":48.466,"volume":1.4408999681472778},{"timestamp":1742402460000,"open":48.467,"high":48.477,"low":48.466,"close":48.477,"volume":0.6899999976158142},{"timestamp":1742402520000,"open":48.496,"high":48.497,"low":48.496,"close":48.497,"volume":0.7200000286102295},{"timestamp":1742402580000,"open":48.496,"high":48.497,"low":48.446,"close":48.457,"volume":2.9700000286102295},{"timestamp":1742402640000,"open":48.446,"high":48.477,"low":48.446,"close":48.477,"volume":0.6008999943733215},{"timestamp":1742402700000,"open":48.467,"high":48.476,"low":48.446,"close":48.476,"volume":1.0499999523162842},{"timestamp":1742402760000,"open":48.476,"high":48.496,"low":48.476,"close":48.486,"volume":0.8399999737739563},{"timestamp":1742402820000,"open":48.486,"high":48.487,"low":48.456,"close":48.456,"volume":1.3200000524520874},{"timestamp":1742402880000,"open":48.446,"high":48.477,"low":48.446,"close":48.457,"volume":1.559999942779541},{"timestamp":1742402940000,"open":48.467,"high":48.476,"low":48.456,"close":48.457,"volume":2.640000104904175},{"timestamp":1742403000000,"open":48.436,"high":48.467,"low":48.436,"close":48.437,"volume":1.3208999633789062},{"timestamp":1742403060000,"open":48.447,"high":48.457,"low":48.416,"close":48.416,"volume":1.409999966621399},{"timestamp":1742403120000,"open":48.426,"high":48.476,"low":48.426,"close":48.476,"volume":0.8427000045776367},{"timestamp":1742403180000,"open":48.487,"high":48.517,"low":48.487,"close":48.506,"volume":1.8008999824523926},{"timestamp":1742403240000,"open":48.476,"high":48.497,"low":48.476,"close":48.496,"volume":3.119999885559082},{"timestamp":1742403300000,"open":48.486,"high":48.497,"low":48.466,"close":48.476,"volume":2.640000104904175},{"timestamp":1742403360000,"open":48.476,"high":48.476,"low":48.426,"close":48.437,"volume":1.5299999713897705},{"timestamp":1742403420000,"open":48.426,"high":48.436,"low":48.407,"close":48.426,"volume":1.1708999872207642},{"timestamp":1742403480000,"open":48.427,"high":48.427,"low":48.396,"close":48.417,"volume":1.2908999919891357},{"timestamp":1742403540000,"open":48.406,"high":48.447,"low":48.396,"close":48.447,"volume":3.0009000301361084},{"timestamp":1742403600000,"open":48.437,"high":48.487,"low":48.437,"close":48.466,"volume":2.762700080871582},{"timestamp":1742403660000,"open":48.467,"high":48.476,"low":48.446,"close":48.467,"volume":1.62090003490448},{"timestamp":1742403720000,"open":48.466,"high":48.477,"low":48.437,"close":48.446,"volume":1.9800000190734863},{"timestamp":1742403780000,"open":48.447,"high":48.447,"low":48.416,"close":48.426,"volume":1.2899999618530273},{"timestamp":1742403840000,"open":48.416,"high":48.426,"low":48.396,"close":48.407,"volume":1.3200000524520874},{"timestamp":1742403900000,"open":48.417,"high":48.417,"low":48.366,"close":48.396,"volume":3.661799907684326},{"timestamp":1742403960000,"open":48.397,"high":48.407,"low":48.376,"close":48.407,"volume":1.891800045967102},{"timestamp":1742404020000,"open":48.396,"high":48.417,"low":48.386,"close":48.396,"volume":2.0109000205993652},{"timestamp":1742404080000,"open":48.387,"high":48.407,"low":48.376,"close":48.407,"volume":2.3708999156951904},{"timestamp":1742404140000,"open":48.396,"high":48.407,"low":48.366,"close":48.397,"volume":1.770900011062622},{"timestamp":1742404200000,"open":48.406,"high":48.406,"low":48.367,"close":48.376,"volume":2.0399999618530273},{"timestamp":1742404260000,"open":48.377,"high":48.387,"low":48.366,"close":48.376,"volume":2.4000000953674316},{"timestamp":1742404320000,"open":48.376,"high":48.396,"low":48.336,"close":48.347,"volume":3.5999999046325684},{"timestamp":1742404380000,"open":48.357,"high":48.367,"low":48.327,"close":48.347,"volume":2.280900001525879},{"timestamp":1742404440000,"open":48.346,"high":48.346,"low":48.306,"close":48.326,"volume":3.1517999172210693},{"timestamp":1742404500000,"open":48.327,"high":48.347,"low":48.307,"close":48.326,"volume":2.8208999633789062},{"timestamp":1742404560000,"open":48.316,"high":48.327,"low":48.296,"close":48.297,"volume":3.509999990463257},{"timestamp":1742404620000,"open":48.297,"high":48.307,"low":48.276,"close":48.296,"volume":2.4909000396728516},{"timestamp":1742404680000,"open":48.297,"high":48.317,"low":48.276,"close":48.316,"volume":2.2818000316619873},{"timestamp":1742404740000,"open":48.306,"high":48.317,"low":48.287,"close":48.287,"volume":2.2509000301361084},{"timestamp":1742404800000,"open":48.286,"high":48.307,"low":48.266,"close":48.306,"volume":2.1308999061584473},{"timestamp":1742404860000,"open":48.316,"high":48.317,"low":48.286,"close":48.286,"volume":2.280900001525879},{"timestamp":1742404920000,"open":48.296,"high":48.307,"low":48.267,"close":48.267,"volume":1.8909000158309937},{"timestamp":1742404980000,"open":48.256,"high":48.306,"low":48.256,"close":48.296,"volume":1.5618000030517578},{"timestamp":1742405040000,"open":48.286,"high":48.286,"low":48.256,"close":48.267,"volume":3.0899999141693115},{"timestamp":1742405100000,"open":48.267,"high":48.267,"low":48.246,"close":48.256,"volume":1.1708999872207642},{"timestamp":1742405160000,"open":48.256,"high":48.266,"low":48.246,"close":48.266,"volume":1.051800012588501},{"timestamp":1742405220000,"open":48.276,"high":48.287,"low":48.267,"close":48.287,"volume":1.5608999729156494},{"timestamp":1742405280000,"open":48.286,"high":48.317,"low":48.267,"close":48.317,"volume":1.770900011062622},{"timestamp":1742405340000,"open":48.326,"high":48.327,"low":48.286,"close":48.287,"volume":1.649999976158142},{"timestamp":1742405400000,"open":48.286,"high":48.286,"low":48.246,"close":48.246,"volume":2.5244998931884766},{"timestamp":1742405460000,"open":48.246,"high":48.257,"low":48.227,"close":48.256,"volume":3.0009000301361084},{"timestamp":1742405520000,"open":48.246,"high":48.247,"low":48.186,"close":48.197,"volume":2.973599910736084},{"timestamp":1742405580000,"open":48.206,"high":48.227,"low":48.196,"close":48.197,"volume":2.8526999950408936},{"timestamp":1742405640000,"open":48.206,"high":48.257,"low":48.206,"close":48.257,"volume":3},{"timestamp":1742405700000,"open":48.246,"high":48.247,"low":48.226,"close":48.227,"volume":3.363600015640259},{"timestamp":1742405760000,"open":48.237,"high":48.257,"low":48.227,"close":48.256,"volume":3.0035998821258545},{"timestamp":1742405820000,"open":48.257,"high":48.286,"low":48.257,"close":48.286,"volume":1.8008999824523926},{"timestamp":1742405880000,"open":48.307,"high":48.317,"low":48.296,"close":48.306,"volume":1.2000000476837158},{"timestamp":1742405940000,"open":48.306,"high":48.377,"low":48.306,"close":48.377,"volume":1.801800012588501},{"timestamp":1742406000000,"open":48.366,"high":48.387,"low":48.356,"close":48.386,"volume":1.4417999982833862},{"timestamp":1742406060000,"open":48.387,"high":48.397,"low":48.386,"close":48.396,"volume":1.5608999729156494},{"timestamp":1742406120000,"open":48.397,"high":48.397,"low":48.346,"close":48.347,"volume":2.490000009536743},{"timestamp":1742406180000,"open":48.347,"high":48.356,"low":48.326,"close":48.337,"volume":1.409999966621399},{"timestamp":1742406240000,"open":48.336,"high":48.336,"low":48.296,"close":48.306,"volume":2.25},{"timestamp":1742406300000,"open":48.317,"high":48.327,"low":48.256,"close":48.267,"volume":4.621799945831299},{"timestamp":1742406360000,"open":48.267,"high":48.267,"low":48.227,"close":48.257,"volume":2.791800022125244},{"timestamp":1742406420000,"open":48.246,"high":48.296,"low":48.236,"close":48.286,"volume":3.1226999759674072},{"timestamp":1742406480000,"open":48.286,"high":48.297,"low":48.276,"close":48.277,"volume":4.409999847412109},{"timestamp":1742406540000,"open":48.267,"high":48.277,"low":48.246,"close":48.257,"volume":2.7636001110076904},{"timestamp":1742406600000,"open":48.237,"high":48.277,"low":48.237,"close":48.267,"volume":4.440899848937988},{"timestamp":1742406660000,"open":48.267,"high":48.297,"low":48.266,"close":48.297,"volume":1.7999999523162842},{"timestamp":1742406720000,"open":48.297,"high":48.297,"low":48.217,"close":48.227,"volume":2.7309000492095947},{"timestamp":1742406780000,"open":48.216,"high":48.237,"low":48.216,"close":48.236,"volume":2.640000104904175},{"timestamp":1742406840000,"open":48.237,"high":48.267,"low":48.237,"close":48.266,"volume":1.7999999523162842},{"timestamp":1742406900000,"open":48.277,"high":48.297,"low":48.257,"close":48.257,"volume":2.252700090408325},{"timestamp":1742406960000,"open":48.266,"high":48.277,"low":48.236,"close":48.267,"volume":2.1335999965667725},{"timestamp":1742407020000,"open":48.267,"high":48.297,"low":48.247,"close":48.277,"volume":2.58270001411438},{"timestamp":1742407080000,"open":48.276,"high":48.287,"low":48.236,"close":48.256,"volume":2.6108999252319336},{"timestamp":1742407140000,"open":48.266,"high":48.266,"low":48.226,"close":48.257,"volume":2.252700090408325},{"timestamp":1742407200000,"open":48.257,"high":48.457,"low":48.127,"close":48.416,"volume":6.895199775695801},{"timestamp":1742407260000,"open":48.427,"high":48.457,"low":48.236,"close":48.287,"volume":3.246299982070923},{"timestamp":1742407320000,"open":48.296,"high":48.377,"low":48.296,"close":48.376,"volume":1.5026999711990356},{"timestamp":1742407380000,"open":48.367,"high":48.457,"low":48.367,"close":48.397,"volume":4.985400199890137},{"timestamp":1742407440000,"open":48.397,"high":48.416,"low":48.366,"close":48.396,"volume":2.220900058746338},{"timestamp":1742407500000,"open":48.397,"high":48.397,"low":48.296,"close":48.297,"volume":2.7300000190734863},{"timestamp":1742407560000,"open":48.306,"high":48.366,"low":48.296,"close":48.337,"volume":3.7890000343322754},{"timestamp":1742407620000,"open":48.346,"high":48.437,"low":48.336,"close":48.437,"volume":1.8027000427246094},{"timestamp":1742407680000,"open":48.437,"high":48.437,"low":48.406,"close":48.416,"volume":1.7400000095367432},{"timestamp":1742407740000,"open":48.426,"high":48.467,"low":48.426,"close":48.447,"volume":3.03629994392395},{"timestamp":1742407800000,"open":48.437,"high":48.507,"low":48.437,"close":48.506,"volume":4.781700134277344},{"timestamp":1742407860000,"open":48.517,"high":48.567,"low":48.506,"close":48.527,"volume":3.9953999519348145},{"timestamp":1742407920000,"open":48.537,"high":48.557,"low":48.486,"close":48.546,"volume":5.021699905395508},{"timestamp":1742407980000,"open":48.557,"high":48.567,"low":48.477,"close":48.486,"volume":5.525400161743164},{"timestamp":1742408040000,"open":48.487,"high":48.537,"low":48.476,"close":48.506,"volume":3.5162999629974365},{"timestamp":1742408100000,"open":48.517,"high":48.546,"low":48.496,"close":48.506,"volume":3.455399990081787},{"timestamp":1742408160000,"open":48.516,"high":48.567,"low":48.506,"close":48.527,"volume":3.9672000408172607},{"timestamp":1742408220000,"open":48.526,"high":48.537,"low":48.497,"close":48.516,"volume":2.613600015640259},{"timestamp":1742408280000,"open":48.486,"high":48.507,"low":48.476,"close":48.507,"volume":3.093600034713745},{"timestamp":1742408340000,"open":48.506,"high":48.547,"low":48.506,"close":48.547,"volume":2.5836000442504883},{"timestamp":1742408400000,"open":48.556,"high":48.567,"low":48.536,"close":48.546,"volume":2.101799964904785},{"timestamp":1742408460000,"open":48.537,"high":48.557,"low":48.536,"close":48.546,"volume":4.984499931335449},{"timestamp":1742408520000,"open":48.537,"high":48.567,"low":48.517,"close":48.557,"volume":3.2144999504089355},{"timestamp":1742408580000,"open":48.567,"high":48.577,"low":48.506,"close":48.516,"volume":3.5453999042510986},{"timestamp":1742408640000,"open":48.516,"high":48.516,"low":48.456,"close":48.457,"volume":4.051799774169922},{"timestamp":1742408700000,"open":48.457,"high":48.487,"low":48.446,"close":48.447,"volume":3.728100061416626},{"timestamp":1742408760000,"open":48.447,"high":48.457,"low":48.396,"close":48.406,"volume":5.285399913787842},{"timestamp":1742408820000,"open":48.407,"high":48.437,"low":48.386,"close":48.407,"volume":4.657199859619141},{"timestamp":1742408880000,"open":48.396,"high":48.406,"low":48.366,"close":48.366,"volume":2.4909000396728516},{"timestamp":1742408940000,"open":48.366,"high":48.386,"low":48.346,"close":48.376,"volume":4.774499893188477},{"timestamp":1742409000000,"open":48.377,"high":48.437,"low":48.366,"close":48.416,"volume":8.43809986114502},{"timestamp":1742409060000,"open":48.416,"high":48.477,"low":48.416,"close":48.476,"volume":5.34630012512207},{"timestamp":1742409120000,"open":48.487,"high":48.487,"low":48.466,"close":48.487,"volume":3.6335999965667725},{"timestamp":1742409180000,"open":48.486,"high":48.487,"low":48.416,"close":48.436,"volume":7.053599834442139},{"timestamp":1742409240000,"open":48.437,"high":48.476,"low":48.416,"close":48.467,"volume":2.0136001110076904},{"timestamp":1742409300000,"open":48.467,"high":48.496,"low":48.447,"close":48.456,"volume":4.834499835968018},{"timestamp":1742409360000,"open":48.466,"high":48.477,"low":48.426,"close":48.436,"volume":4.955399990081787},{"timestamp":1742409420000,"open":48.437,"high":48.447,"low":48.416,"close":48.437,"volume":3.2126998901367188},{"timestamp":1742409480000,"open":48.437,"high":48.437,"low":48.367,"close":48.407,"volume":5.97629976272583},{"timestamp":1742409540000,"open":48.406,"high":48.407,"low":48.346,"close":48.367,"volume":6.513599872589111},{"timestamp":1742409600000,"open":48.366,"high":48.396,"low":48.326,"close":48.327,"volume":5.854499816894531},{"timestamp":1742409660000,"open":48.327,"high":48.397,"low":48.326,"close":48.366,"volume":4.537199974060059},{"timestamp":1742409720000,"open":48.367,"high":48.437,"low":48.347,"close":48.406,"volume":6.343500137329102},{"timestamp":1742409780000,"open":48.417,"high":48.427,"low":48.376,"close":48.407,"volume":4.479899883270264},{"timestamp":1742409840000,"open":48.397,"high":48.437,"low":48.376,"close":48.397,"volume":6.189000129699707},{"timestamp":1742409900000,"open":48.406,"high":48.427,"low":48.396,"close":48.397,"volume":5.373600006103516},{"timestamp":1742409960000,"open":48.397,"high":48.397,"low":48.336,"close":48.377,"volume":4.205399990081787},{"timestamp":1742410020000,"open":48.376,"high":48.396,"low":48.356,"close":48.377,"volume":4.593599796295166},{"timestamp":1742410080000,"open":48.376,"high":48.427,"low":48.376,"close":48.407,"volume":4.207200050354004},{"timestamp":1742410140000,"open":48.426,"high":48.437,"low":48.396,"close":48.406,"volume":6.815400123596191},{"timestamp":1742410200000,"open":48.406,"high":48.447,"low":48.406,"close":48.446,"volume":3.0318000316619873},{"timestamp":1742410260000,"open":48.447,"high":48.447,"low":48.366,"close":48.397,"volume":5.25540018081665},{"timestamp":1742410320000,"open":48.406,"high":48.446,"low":48.396,"close":48.436,"volume":6.639900207519531},{"timestamp":1742410380000,"open":48.427,"high":48.547,"low":48.427,"close":48.547,"volume":8.140800476074219},{"timestamp":1742410440000,"open":48.556,"high":48.587,"low":48.516,"close":48.537,"volume":5.5553998947143555},{"timestamp":1742410500000,"open":48.537,"high":48.546,"low":48.466,"close":48.517,"volume":6.549900054931641},{"timestamp":1742410560000,"open":48.526,"high":48.577,"low":48.516,"close":48.576,"volume":4.359000205993652},{"timestamp":1742410620000,"open":48.577,"high":48.597,"low":48.526,"close":48.547,"volume":5.735400199890137},{"timestamp":1742410680000,"open":48.546,"high":48.577,"low":48.536,"close":48.567,"volume":4.720799922943115},{"timestamp":1742410740000,"open":48.567,"high":48.667,"low":48.556,"close":48.647,"volume":4.417200088500977},{"timestamp":1742410800000,"open":48.627,"high":48.757,"low":48.627,"close":48.756,"volume":6.0152997970581055},{"timestamp":1742410860000,"open":48.747,"high":48.777,"low":48.696,"close":48.717,"volume":6.579899787902832},{"timestamp":1742410920000,"open":48.717,"high":48.767,"low":48.696,"close":48.756,"volume":6.722700119018555},{"timestamp":1742410980000,"open":48.756,"high":48.777,"low":48.727,"close":48.756,"volume":6.335400104522705},{"timestamp":1742411040000,"open":48.767,"high":48.817,"low":48.746,"close":48.796,"volume":5.557199954986572},{"timestamp":1742411100000,"open":48.796,"high":48.827,"low":48.727,"close":48.786,"volume":6.734399795532227},{"timestamp":1742411160000,"open":48.787,"high":48.827,"low":48.776,"close":48.796,"volume":4.595399856567383},{"timestamp":1742411220000,"open":48.797,"high":48.827,"low":48.756,"close":48.827,"volume":6.368100166320801},{"timestamp":1742411280000,"open":48.817,"high":48.827,"low":48.796,"close":48.817,"volume":5.795400142669678},{"timestamp":1742411340000,"open":48.837,"high":48.846,"low":48.797,"close":48.816,"volume":6.158100128173828},{"timestamp":1742411400000,"open":48.817,"high":48.857,"low":48.787,"close":48.796,"volume":8.43809986114502},{"timestamp":1742411460000,"open":48.796,"high":48.837,"low":48.786,"close":48.796,"volume":6.040800094604492},{"timestamp":1742411520000,"open":48.806,"high":48.857,"low":48.786,"close":48.857,"volume":7.273499965667725},{"timestamp":1742411580000,"open":48.867,"high":48.867,"low":48.806,"close":48.836,"volume":5.16540002822876},{"timestamp":1742411640000,"open":48.847,"high":48.877,"low":48.826,"close":48.867,"volume":5.4380998611450195},{"timestamp":1742411700000,"open":48.867,"high":48.897,"low":48.866,"close":48.887,"volume":4.5945000648498535},{"timestamp":1742411760000,"open":48.886,"high":48.907,"low":48.866,"close":48.887,"volume":5.432700157165527},{"timestamp":1742411820000,"open":48.896,"high":48.897,"low":48.846,"close":48.877,"volume":3.846299886703491},{"timestamp":1742411880000,"open":48.876,"high":48.917,"low":48.846,"close":48.897,"volume":6.457200050354004},{"timestamp":1742411940000,"open":48.907,"high":48.937,"low":48.886,"close":48.926,"volume":7.157100200653076},{"timestamp":1742412000000,"open":48.936,"high":48.966,"low":48.916,"close":48.927,"volume":6.3144001960754395},{"timestamp":1742412060000,"open":48.936,"high":48.947,"low":48.896,"close":48.917,"volume":6.455399990081787},{"timestamp":1742412120000,"open":48.917,"high":48.937,"low":48.897,"close":48.897,"volume":4.088099956512451},{"timestamp":1742412180000,"open":48.907,"high":48.907,"low":48.846,"close":48.857,"volume":5.97629976272583},{"timestamp":1742412240000,"open":48.846,"high":48.897,"low":48.846,"close":48.876,"volume":3.6981000900268555},{"timestamp":1742412300000,"open":48.877,"high":48.887,"low":48.816,"close":48.816,"volume":4.77810001373291},{"timestamp":1742412360000,"open":48.837,"high":48.857,"low":48.806,"close":48.847,"volume":4.39169979095459},{"timestamp":1742412420000,"open":48.826,"high":48.837,"low":48.806,"close":48.827,"volume":4.838099956512451},{"timestamp":1742412480000,"open":48.836,"high":48.897,"low":48.826,"close":48.846,"volume":7.809899806976318},{"timestamp":1742412540000,"open":48.846,"high":48.897,"low":48.796,"close":48.876,"volume":8.147100448608398},{"timestamp":1742412600000,"open":48.867,"high":48.916,"low":48.836,"close":48.916,"volume":4.9008002281188965},{"timestamp":1742412660000,"open":48.917,"high":49.017,"low":48.897,"close":48.987,"volume":7.632599830627441},{"timestamp":1742412720000,"open":48.997,"high":49.027,"low":48.987,"close":48.997,"volume":5.081699848175049},{"timestamp":1742412780000,"open":48.987,"high":49.027,"low":48.986,"close":49.027,"volume":3.1881000995635986},{"timestamp":1742412840000,"open":49.047,"high":49.057,"low":48.956,"close":48.967,"volume":6.2453999519348145},{"timestamp":1742412900000,"open":48.967,"high":48.967,"low":48.926,"close":48.946,"volume":6.645299911499023},{"timestamp":1742412960000,"open":48.956,"high":49.037,"low":48.946,"close":49.016,"volume":5.8907999992370605},{"timestamp":1742413020000,"open":49.016,"high":49.037,"low":48.986,"close":49.036,"volume":7.80810022354126},{"timestamp":1742413080000,"open":49.046,"high":49.077,"low":49.016,"close":49.046,"volume":4.1753997802734375},{"timestamp":1742413140000,"open":49.037,"high":49.057,"low":48.996,"close":49.057,"volume":6.01170015335083},{"timestamp":1742413200000,"open":49.037,"high":49.046,"low":48.967,"close":49.006,"volume":4.5345001220703125},{"timestamp":1742413260000,"open":49.017,"high":49.037,"low":48.986,"close":48.987,"volume":3.543600082397461},{"timestamp":1742413320000,"open":48.997,"high":49.007,"low":48.986,"close":48.986,"volume":4.416299819946289},{"timestamp":1742413380000,"open":48.986,"high":49.017,"low":48.976,"close":48.986,"volume":5.048999786376953},{"timestamp":1742413440000,"open":48.996,"high":49.027,"low":48.986,"close":48.997,"volume":8.465399742126465},{"timestamp":1742413500000,"open":48.997,"high":49.007,"low":48.986,"close":48.986,"volume":4.629899978637695},{"timestamp":1742413560000,"open":48.996,"high":48.996,"low":48.876,"close":48.876,"volume":5.197199821472168},{"timestamp":1742413620000,"open":48.876,"high":48.877,"low":48.836,"close":48.846,"volume":6.36899995803833},{"timestamp":1742413680000,"open":48.846,"high":48.847,"low":48.797,"close":48.826,"volume":5.712600231170654},{"timestamp":1742413740000,"open":48.827,"high":48.847,"low":48.746,"close":48.787,"volume":6.155399799346924},{"timestamp":1742413800000,"open":48.786,"high":48.857,"low":48.756,"close":48.786,"volume":8.839799880981445},{"timestamp":1742413860000,"open":48.797,"high":48.797,"low":48.726,"close":48.776,"volume":8.350799560546875},{"timestamp":1742413920000,"open":48.786,"high":48.807,"low":48.766,"close":48.806,"volume":4.478099822998047},{"timestamp":1742413980000,"open":48.817,"high":48.827,"low":48.796,"close":48.807,"volume":4.984499931335449},{"timestamp":1742414040000,"open":48.807,"high":48.887,"low":48.796,"close":48.866,"volume":7.728899955749512},{"timestamp":1742414100000,"open":48.856,"high":48.917,"low":48.816,"close":48.817,"volume":9.317099571228027},{"timestamp":1742414160000,"open":48.817,"high":48.867,"low":48.817,"close":48.856,"volume":4.389900207519531},{"timestamp":1742414220000,"open":48.867,"high":48.927,"low":48.827,"close":48.897,"volume":5.919899940490723},{"timestamp":1742414280000,"open":48.897,"high":48.937,"low":48.896,"close":48.927,"volume":5.465400218963623},{"timestamp":1742414340000,"open":48.937,"high":48.997,"low":48.907,"close":48.996,"volume":4.361700057983398}]