[{"timestamp":1742391000000,"open":47.196,"high":48.147,"low":47.196,"close":47.937,"volume":3.9326999187469482},{"timestamp":1742391060000,"open":47.937,"high":48.196,"low":47.926,"close":48.017,"volume":6.336299896240234},{"timestamp":1742391120000,"open":47.907,"high":48.016,"low":47.887,"close":47.887,"volume":7.0218000411987305},{"timestamp":1742391180000,"open":47.887,"high":47.887,"low":47.816,"close":47.866,"volume":2.970900058746338},{"timestamp":1742391240000,"open":47.867,"high":48.076,"low":47.867,"close":48.066,"volume":2.613600015640259},{"timestamp":1742391300000,"open":48.107,"high":48.107,"low":47.886,"close":47.957,"volume":3.09089994430542},{"timestamp":1742391360000,"open":47.886,"high":48.017,"low":47.886,"close":47.936,"volume":1.6535999774932861},{"timestamp":1742391420000,"open":48.026,"high":48.037,"low":47.926,"close":47.956,"volume":2.942699909210205},{"timestamp":1742391480000,"open":47.957,"high":48.086,"low":47.956,"close":48.076,"volume":2.405400037765503},{"timestamp":1742391540000,"open":48.027,"high":48.067,"low":48.006,"close":48.036,"volume":3.3626999855041504},{"timestamp":1742391600000,"open":48.047,"high":48.127,"low":48.006,"close":48.006,"volume":3.9335999488830566},{"timestamp":1742391660000,"open":48.066,"high":48.067,"low":47.916,"close":47.917,"volume":5.163599967956543},{"timestamp":1742391720000,"open":47.916,"high":47.916,"low":47.696,"close":47.697,"volume":2.609999895095825},{"timestamp":1742391780000,"open":47.727,"high":47.757,"low":47.696,"close":47.736,"volume":1.6835999488830566},{"timestamp":1742391840000,"open":47.697,"high":47.697,"low":47.586,"close":47.626,"volume":3.4853999614715576},{"timestamp":1742391900000,"open":47.596,"high":47.607,"low":47.546,"close":47.547,"volume":4.147200107574463},{"timestamp":1742391960000,"open":47.557,"high":47.856,"low":47.556,"close":47.856,"volume":6.464399814605713},{"timestamp":1742392020000,"open":47.857,"high":47.936,"low":47.817,"close":47.906,"volume":2.343600034713745},{"timestamp":1742392080000,"open":47.896,"high":48.037,"low":47.887,"close":47.927,"volume":3.153599977493286},{"timestamp":1742392140000,"open":47.957,"high":47.967,"low":47.797,"close":47.797,"volume":2.942699909210205},{"timestamp":1742392200000,"open":47.867,"high":47.926,"low":47.796,"close":47.887,"volume":2.4935998916625977},{"timestamp":1742392260000,"open":47.887,"high":47.896,"low":47.766,"close":47.857,"volume":3.5736000537872314},{"timestamp":1742392320000,"open":47.867,"high":47.957,"low":47.866,"close":47.926,"volume":1.9235999584197998},{"timestamp":1742392380000,"open":47.947,"high":47.997,"low":47.897,"close":47.997,"volume":0.9617999792098999},{"timestamp":1742392440000,"open":48.017,"high":48.067,"low":47.886,"close":48.007,"volume":4.235400199890137},{"timestamp":1742392500000,"open":48.016,"high":48.086,"low":47.976,"close":47.997,"volume":3.3626999855041504},{"timestamp":1742392560000,"open":48.036,"high":48.117,"low":47.996,"close":48.026,"volume":1.6518000364303589},{"timestamp":1742392620000,"open":48.037,"high":48.057,"low":47.937,"close":48.026,"volume":3.9063000679016113},{"timestamp":1742392680000,"open":48.036,"high":48.126,"low":47.996,"close":48.016,"volume":3.3345000743865967},{"timestamp":1742392740000,"open":48.007,"high":48.007,"low":47.896,"close":47.896,"volume":4.500899791717529},{"timestamp":1742392800000,"open":47.956,"high":48.036,"low":47.897,"close":47.977,"volume":0.8162999749183655},{"timestamp":1742392860000,"open":47.977,"high":48.017,"low":47.937,"close":47.967,"volume":1.3217999935150146},{"timestamp":1742392920000,"open":48.017,"high":48.067,"low":48.016,"close":48.016,"volume":2.6154000759124756},{"timestamp":1742392980000,"open":48.017,"high":48.027,"low":47.986,"close":47.997,"volume":2.0109000205993652},{"timestamp":1742393040000,"open":48.037,"high":48.046,"low":47.966,"close":47.977,"volume":1.4127000570297241},{"timestamp":1742393100000,"open":47.976,"high":48.066,"low":47.966,"close":48.046,"volume":2.911799907684326},{"timestamp":1742393160000,"open":48.047,"high":48.047,"low":47.977,"close":48.026,"volume":3.7553999423980713},{"timestamp":1742393220000,"open":48.036,"high":48.087,"low":48.036,"close":48.066,"volume":2.5236001014709473},{"timestamp":1742393280000,"open":48.066,"high":48.107,"low":48.046,"close":48.097,"volume":2.853600025177002},{"timestamp":1742393340000,"open":48.107,"high":48.156,"low":48.096,"close":48.127,"volume":1.8035999536514282},{"timestamp":1742393400000,"open":48.127,"high":48.127,"low":47.996,"close":47.996,"volume":2.910900115966797},{"timestamp":1742393460000,"open":47.996,"high":48.017,"low":47.936,"close":47.986,"volume":3.661799907684326},{"timestamp":1742393520000,"open":47.996,"high":47.997,"low":47.926,"close":47.947,"volume":1.9809000492095947},{"timestamp":1742393580000,"open":47.967,"high":47.996,"low":47.926,"close":47.956,"volume":2.1308999061584473},{"timestamp":1742393640000,"open":47.917,"high":47.927,"low":47.856,"close":47.916,"volume":5.8572001457214355},{"timestamp":1742393700000,"open":47.877,"high":47.937,"low":47.856,"close":47.916,"volume":2.645400047302246},{"timestamp":1742393760000,"open":47.947,"high":47.947,"low":47.886,"close":47.906,"volume":2.940000057220459},{"timestamp":1742393820000,"open":47.917,"high":47.917,"low":47.846,"close":47.896,"volume":2.8835999965667725},{"timestamp":1742393880000,"open":47.917,"high":47.976,"low":47.896,"close":47.916,"volume":1.3236000537872314},{"timestamp":1742393940000,"open":47.947,"high":47.977,"low":47.916,"close":47.917,"volume":2.163599967956543},{"timestamp":1742394000000,"open":47.916,"high":48.017,"low":47.916,"close":47.986,"volume":2.9718000888824463},{"timestamp":1742394060000,"open":47.986,"high":48.067,"low":47.986,"close":48.067,"volume":3.6026999950408936},{"timestamp":1742394120000,"open":48.087,"high":48.107,"low":47.986,"close":47.987,"volume":4.8917999267578125},{"timestamp":1742394180000,"open":48.057,"high":48.097,"low":47.986,"close":48.056,"volume":2.1308999061584473},{"timestamp":1742394240000,"open":48.057,"high":48.057,"low":47.976,"close":47.976,"volume":3.4800000190734863},{"timestamp":1742394300000,"open":47.977,"high":48.086,"low":47.976,"close":48.006,"volume":4.23360013961792},{"timestamp":1742394360000,"open":48.066,"high":48.066,"low":48.006,"close":48.007,"volume":2.041800022125244},{"timestamp":1742394420000,"open":48.016,"high":48.016,"low":47.957,"close":47.997,"volume":3.450000047683716},{"timestamp":1742394480000,"open":47.956,"high":48.027,"low":47.956,"close":48.026,"volume":0.48179998993873596},{"timestamp":1742394540000,"open":48.037,"high":48.076,"low":48.026,"close":48.037,"volume":2.0399999618530273},{"timestamp":1742394600000,"open":48.037,"high":48.047,"low":47.956,"close":47.986,"volume":3.301800012588501},{"timestamp":1742394660000,"open":47.987,"high":48.057,"low":47.986,"close":48.047,"volume":1.2027000188827515},{"timestamp":1742394720000,"open":48.056,"high":48.097,"low":48.046,"close":48.087,"volume":1.680899977684021},{"timestamp":1742394780000,"open":48.047,"high":48.086,"low":48.006,"close":48.056,"volume":2.0408999919891357},{"timestamp":1742394840000,"open":48.067,"high":48.067,"low":47.996,"close":47.997,"volume":2.25},{"timestamp":1742394900000,"open":47.987,"high":48.056,"low":47.986,"close":48.037,"volume":2.251800060272217},{"timestamp":1742394960000,"open":48.046,"high":48.077,"low":48.036,"close":48.076,"volume":1.6818000078201294},{"timestamp":1742395020000,"open":48.097,"high":48.117,"low":48.076,"close":48.096,"volume":1.8945000171661377},{"timestamp":1742395080000,"open":48.147,"high":48.147,"low":48.066,"close":48.066,"volume":3.7818000316619873},{"timestamp":1742395140000,"open":48.066,"high":48.067,"low":48.046,"close":48.047,"volume":2.8208999633789062},{"timestamp":1742395200000,"open":48.066,"high":48.156,"low":48.066,"close":48.137,"volume":3.0327000617980957},{"timestamp":1742395260000,"open":48.197,"high":48.207,"low":48.186,"close":48.206,"volume":1.0817999839782715},{"timestamp":1742395320000,"open":48.186,"high":48.227,"low":48.186,"close":48.207,"volume":3.5708999633789062},{"timestamp":1742395380000,"open":48.216,"high":48.277,"low":48.206,"close":48.277,"volume":4.084499835968018},{"timestamp":1742395440000,"open":48.256,"high":48.326,"low":48.256,"close":48.287,"volume":5.012700080871582},{"timestamp":1742395500000,"open":48.276,"high":48.287,"low":48.236,"close":48.266,"volume":6.398099899291992},{"timestamp":1742395560000,"open":48.276,"high":48.286,"low":48.186,"close":48.226,"volume":6.4253997802734375},{"timestamp":1742395620000,"open":48.226,"high":48.246,"low":48.207,"close":48.227,"volume":3.601799964904785},{"timestamp":1742395680000,"open":48.246,"high":48.267,"low":48.227,"close":48.227,"volume":3.7844998836517334},{"timestamp":1742395740000,"open":48.227,"high":48.307,"low":48.226,"close":48.277,"volume":3.093600034713745},{"timestamp":1742395800000,"open":48.266,"high":48.297,"low":48.266,"close":48.287,"volume":3.691800117492676},{"timestamp":1742395860000,"open":48.287,"high":48.327,"low":48.286,"close":48.296,"volume":2.0408999919891357},{"timestamp":1742395920000,"open":48.296,"high":48.297,"low":48.246,"close":48.266,"volume":4.291800022125244},{"timestamp":1742395980000,"open":48.287,"high":48.317,"low":48.266,"close":48.296,"volume":2.731800079345703},{"timestamp":1742396040000,"open":48.297,"high":48.317,"low":48.266,"close":48.297,"volume":2.223599910736084},{"timestamp":1742396100000,"open":48.266,"high":48.317,"low":48.266,"close":48.276,"volume":2.0427000522613525},{"timestamp":1742396160000,"open":48.266,"high":48.287,"low":48.266,"close":48.267,"volume":3.5708999633789062},{"timestamp":1742396220000,"open":48.267,"high":48.287,"low":48.216,"close":48.257,"volume":3.663599967956543},{"timestamp":1742396280000,"open":48.256,"high":48.256,"low":48.196,"close":48.217,"volume":1.7400000095367432},{"timestamp":1742396340000,"open":48.217,"high":48.217,"low":48.196,"close":48.206,"volume":1.6509000062942505},{"timestamp":1742396400000,"open":48.196,"high":48.257,"low":48.196,"close":48.247,"volume":1.5335999727249146},{"timestamp":1742396460000,"open":48.256,"high":48.267,"low":48.216,"close":48.227,"volume":2.015399932861328},{"timestamp":1742396520000,"open":48.226,"high":48.276,"low":48.196,"close":48.266,"volume":1.8027000427246094},{"timestamp":1742396580000,"open":48.276,"high":48.276,"low":48.246,"close":48.257,"volume":2.369999885559082},{"timestamp":1742396640000,"open":48.256,"high":48.256,"low":48.197,"close":48.197,"volume":2.041800022125244},{"timestamp":1742396700000,"open":48.207,"high":48.247,"low":48.197,"close":48.217,"volume":1.892699956893921},{"timestamp":1742396760000,"open":48.276,"high":48.337,"low":48.226,"close":48.337,"volume":3.124500036239624},{"timestamp":1742396820000,"open":48.346,"high":48.407,"low":48.346,"close":48.386,"volume":3.093600034713745},{"timestamp":1742396880000,"open":48.396,"high":48.416,"low":48.366,"close":48.367,"volume":2.6108999252319336},{"timestamp":1742396940000,"open":48.367,"high":48.387,"low":48.346,"close":48.376,"volume":3.24180006980896},{"timestamp":1742397000000,"open":48.377,"high":48.406,"low":48.357,"close":48.357,"volume":2.4909000396728516},{"timestamp":1742397060000,"open":48.357,"high":48.427,"low":48.357,"close":48.427,"volume":2.642699956893921},{"timestamp":1742397120000,"open":48.436,"high":48.456,"low":48.406,"close":48.426,"volume":2.251800060272217},{"timestamp":1742397180000,"open":48.436,"high":48.457,"low":48.426,"close":48.437,"volume":4.501800060272217},{"timestamp":1742397240000,"open":48.456,"high":48.477,"low":48.437,"close":48.476,"volume":0.483599990606308},{"timestamp":1742397300000,"open":48.466,"high":48.466,"low":48.396,"close":48.417,"volume":2.403599977493286},{"timestamp":1742397360000,"open":48.406,"high":48.447,"low":48.406,"close":48.437,"volume":2.223599910736084},{"timestamp":1742397420000,"open":48.436,"high":48.476,"low":48.397,"close":48.466,"volume":3.691800117492676},{"timestamp":1742397480000,"open":48.467,"high":48.467,"low":48.407,"close":48.436,"volume":2.6126999855041504},{"timestamp":1742397540000,"open":48.437,"high":48.457,"low":48.426,"close":48.446,"volume":1.7699999809265137},{"timestamp":1742397600000,"open":48.426,"high":48.447,"low":48.386,"close":48.386,"volume":1.861799955368042},{"timestamp":1742397660000,"open":48.407,"high":48.416,"low":48.386,"close":48.407,"volume":1.5627000331878662},{"timestamp":1742397720000,"open":48.416,"high":48.416,"low":48.386,"close":48.386,"volume":0.930899977684021},{"timestamp":1742397780000,"open":48.396,"high":48.466,"low":48.396,"close":48.426,"volume":1.3208999633789062},{"timestamp":1742397840000,"open":48.426,"high":48.437,"low":48.416,"close":48.417,"volume":1.4417999982833862},{"timestamp":1742397900000,"open":48.396,"high":48.417,"low":48.386,"close":48.407,"volume":1.2027000188827515},{"timestamp":1742397960000,"open":48.417,"high":48.417,"low":48.406,"close":48.406,"volume":0.120899997651577},{"timestamp":1742398020000,"open":48.427,"high":48.427,"low":48.407,"close":48.416,"volume":0.44999998807907104},{"timestamp":1742398080000,"open":48.417,"high":48.417,"low":48.346,"close":48.357,"volume":3.24180006980896},{"timestamp":1742398140000,"open":48.346,"high":48.357,"low":48.346,"close":48.347,"volume":1.2008999586105347},{"timestamp":1742398200000,"open":48.347,"high":48.347,"low":48.287,"close":48.287,"volume":1.5009000301361084},{"timestamp":1742398260000,"open":48.286,"high":48.337,"low":48.276,"close":48.336,"volume":1.1409000158309937},{"timestamp":1742398320000,"open":48.356,"high":48.366,"low":48.337,"close":48.337,"volume":0.8435999751091003},{"timestamp":1742398380000,"open":48.376,"high":48.427,"low":48.347,"close":48.427,"volume":2.2827000617980957},{"timestamp":1742398440000,"open":48.426,"high":48.426,"low":48.386,"close":48.396,"volume":1.0800000429153442},{"timestamp":1742398500000,"open":48.387,"high":48.417,"low":48.376,"close":48.377,"volume":1.5326999425888062},{"timestamp":1742398560000,"open":48.366,"high":48.367,"low":48.346,"close":48.356,"volume":2.009999990463257},{"timestamp":1742398620000,"open":48.376,"high":48.387,"low":48.356,"close":48.367,"volume":2.1317999362945557},{"timestamp":1742398680000,"open":48.356,"high":48.377,"low":48.346,"close":48.346,"volume":2.8236000537872314},{"timestamp":1742398740000,"open":48.356,"high":48.397,"low":48.356,"close":48.387,"volume":0.7218000292778015},{"timestamp":1742398800000,"open":48.377,"high":48.437,"low":48.376,"close":48.426,"volume":1.6827000379562378},{"timestamp":1742398860000,"open":48.437,"high":48.467,"low":48.416,"close":48.446,"volume":2.640000104904175},{"timestamp":1742398920000,"open":48.436,"high":48.467,"low":48.416,"close":48.457,"volume":2.1626999378204346},{"timestamp":1742398980000,"open":48.466,"high":48.477,"low":48.436,"close":48.436,"volume":1.2609000205993652},{"timestamp":1742399040000,"open":48.457,"high":48.466,"low":48.447,"close":48.456,"volume":1.080899953842163},{"timestamp":1742399100000,"open":48.456,"high":48.457,"low":48.426,"close":48.447,"volume":1.680899977684021},{"timestamp":1742399160000,"open":48.416,"high":48.446,"low":48.416,"close":48.416,"volume":1.2000000476837158},{"timestamp":1742399220000,"open":48.437,"high":48.457,"low":48.437,"close":48.456,"volume":1.3200000524520874},{"timestamp":1742399280000,"open":48.477,"high":48.477,"low":48.466,"close":48.467,"volume":0.9599999785423279},{"timestamp":1742399340000,"open":48.467,"high":48.517,"low":48.466,"close":48.516,"volume":1.680899977684021},{"timestamp":1742399400000,"open":48.516,"high":48.547,"low":48.496,"close":48.546,"volume":3.9935998916625977},{"timestamp":1742399460000,"open":48.556,"high":48.567,"low":48.526,"close":48.566,"volume":2.759999990463257},{"timestamp":1742399520000,"open":48.577,"high":48.607,"low":48.577,"close":48.607,"volume":0.932699978351593},{"timestamp":1742399580000,"open":48.606,"high":48.697,"low":48.606,"close":48.666,"volume":4.685400009155273},{"timestamp":1742399640000,"open":48.647,"high":48.656,"low":48.627,"close":48.636,"volume":1.7426999807357788},{"timestamp":1742399700000,"open":48.647,"high":48.667,"low":48.626,"close":48.657,"volume":2.8526999950408936},{"timestamp":1742399760000,"open":48.646,"high":48.676,"low":48.626,"close":48.646,"volume":4.292699813842773},{"timestamp":1742399820000,"open":48.646,"high":48.657,"low":48.626,"close":48.626,"volume":2.3427000045776367},{"timestamp":1742399880000,"open":48.626,"high":48.637,"low":48.616,"close":48.636,"volume":2.4909000396728516},{"timestamp":1742399940000,"open":48.636,"high":48.656,"low":48.636,"close":48.656,"volume":0.6000000238418579},{"timestamp":1742400000000,"open":48.666,"high":48.666,"low":48.587,"close":48.596,"volume":4.0218000411987305},{"timestamp":1742400060000,"open":48.586,"high":48.627,"low":48.576,"close":48.627,"volume":1.891800045967102},{"timestamp":1742400120000,"open":48.637,"high":48.646,"low":48.606,"close":48.646,"volume":1.2008999586105347},{"timestamp":1742400180000,"open":48.647,"high":48.647,"low":48.626,"close":48.637,"volume":2.009999990463257},{"timestamp":1742400240000,"open":48.616,"high":48.627,"low":48.606,"close":48.616,"volume":2.0118000507354736},{"timestamp":1742400300000,"open":48.597,"high":48.677,"low":48.586,"close":48.677,"volume":1.5618000030517578},{"timestamp":1742400360000,"open":48.666,"high":48.667,"low":48.616,"close":48.637,"volume":1.8008999824523926},{"timestamp":1742400420000,"open":48.646,"high":48.657,"low":48.636,"close":48.656,"volume":0.6018000245094299},{"timestamp":1742400480000,"open":48.636,"high":48.657,"low":48.627,"close":48.637,"volume":2.5218000411987305},{"timestamp":1742400540000,"open":48.657,"high":48.657,"low":48.636,"close":48.647,"volume":0.9617999792098999},{"timestamp":1742400600000,"open":48.637,"high":48.637,"low":48.626,"close":48.636,"volume":2.101799964904785},{"timestamp":1742400660000,"open":48.647,"high":48.647,"low":48.616,"close":48.616,"volume":1.530900001525879},{"timestamp":1742400720000,"open":48.616,"high":48.617,"low":48.586,"close":48.586,"volume":1.1699999570846558},{"timestamp":1742400780000,"open":48.577,"high":48.587,"low":48.536,"close":48.536,"volume":2.733599901199341},{"timestamp":1742400840000,"open":48.527,"high":48.557,"low":48.527,"close":48.537,"volume":0.9300000071525574},{"timestamp":1742400900000,"open":48.516,"high":48.557,"low":48.516,"close":48.557,"volume":1.530900001525879},{"timestamp":1742400960000,"open":48.556,"high":48.556,"low":48.516,"close":48.527,"volume":1.6509000062942505},{"timestamp":1742401020000,"open":48.537,"high":48.567,"low":48.537,"close":48.567,"volume":0.6018000245094299},{"timestamp":1742401080000,"open":48.576,"high":48.646,"low":48.557,"close":48.637,"volume":2.9718000888824463},{"timestamp":1742401140000,"open":48.626,"high":48.647,"low":48.617,"close":48.636,"volume":2.640899896621704},{"timestamp":1742401200000,"open":48.637,"high":48.667,"low":48.627,"close":48.647,"volume":1.680899977684021},{"timestamp":1742401260000,"open":48.647,"high":48.647,"low":48.626,"close":48.637,"volume":1.559999942779541},{"timestamp":1742401320000,"open":48.646,"high":48.647,"low":48.626,"close":48.646,"volume":1.3217999935150146},{"timestamp":1742401380000,"open":48.626,"high":48.636,"low":48.586,"close":48.606,"volume":2.2844998836517334},{"timestamp":1742401440000,"open":48.607,"high":48.607,"low":48.456,"close":48.537,"volume":4.535399913787842},{"timestamp":1742401500000,"open":48.526,"high":48.587,"low":48.526,"close":48.537,"volume":1.4118000268936157},{"timestamp":1742401560000,"open":48.537,"high":48.587,"low":48.536,"close":48.536,"volume":0.36090001463890076},{"timestamp":1742401620000,"open":48.587,"high":48.646,"low":48.566,"close":48.627,"volume":2.4927000999450684},{"timestamp":1742401680000,"open":48.626,"high":48.717,"low":48.616,"close":48.717,"volume":2.7609000205993652},{"timestamp":1742401740000,"open":48.706,"high":48.707,"low":48.666,"close":48.677,"volume":2.2818000316619873},{"timestamp":1742401800000,"open":48.666,"high":48.666,"low":48.636,"close":48.646,"volume":0.9599999785423279},{"timestamp":1742401860000,"open":48.657,"high":48.657,"low":48.637,"close":48.637,"volume":0.8399999737739563},{"timestamp":1742401920000,"open":48.636,"high":48.636,"low":48.636,"close":48.636,"volume":0.11999999731779099},{"timestamp":1742401980000,"open":48.637,"high":48.667,"low":48.627,"close":48.667,"volume":2.012700080871582},{"timestamp":1742402040000,"open":48.666,"high":48.666,"low":48.627,"close":48.656,"volume":1.9208999872207642},{"timestamp":1742402100000,"open":48.656,"high":48.656,"low":48.616,"close":48.616,"volume":0.8399999737739563},{"timestamp":1742402160000,"open":48.627,"high":48.646,"low":48.597,"close":48.597,"volume":0.9609000086784363},{"timestamp":1742402220000,"open":48.637,"high":48.677,"low":48.596,"close":48.677,"volume":0.9599999785423279},{"timestamp":1742402280000,"open":48.676,"high":48.716,"low":48.676,"close":48.696,"volume":2.520900011062622},{"timestamp":1742402340000,"open":48.707,"high":48.717,"low":48.686,"close":48.687,"volume":1.8899999856948853},{"timestamp":1742402400000,"open":48.666,"high":48.666,"low":48.626,"close":48.637,"volume":2.0118000507354736},{"timestamp":1742402460000,"open":48.647,"high":48.647,"low":48.626,"close":48.636,"volume":1.9208999872207642},{"timestamp":1742402520000,"open":48.646,"high":48.647,"low":48.636,"close":48.636,"volume":0.6008999943733215},{"timestamp":1742402580000,"open":48.637,"high":48.637,"low":48.637,"close":48.637,"volume":0.23999999463558197},{"timestamp":1742402640000,"open":48.657,"high":48.657,"low":48.646,"close":48.657,"volume":0.6008999943733215},{"timestamp":1742402700000,"open":48.647,"high":48.647,"low":48.607,"close":48.646,"volume":1.2000000476837158},{"timestamp":1742402760000,"open":48.637,"high":48.687,"low":48.637,"close":48.676,"volume":0.7200000286102295},{"timestamp":1742402820000,"open":48.646,"high":48.656,"low":48.636,"close":48.647,"volume":2.0399999618530273},{"timestamp":1742402880000,"open":48.636,"high":48.647,"low":48.627,"close":48.636,"volume":1.0508999824523926},{"timestamp":1742402940000,"open":48.616,"high":48.646,"low":48.616,"close":48.646,"volume":0.570900022983551},{"timestamp":1742403000000,"open":48.645,"high":48.657,"low":48.616,"close":48.656,"volume":1.62090003490448},{"timestamp":1742403060000,"open":48.656,"high":48.656,"low":48.616,"close":48.636,"volume":1.0800000429153442},{"timestamp":1742403180000,"open":48.657,"high":48.676,"low":48.656,"close":48.656,"volume":1.443600058555603},{"timestamp":1742403240000,"open":48.637,"high":48.656,"low":48.607,"close":48.646,"volume":2.2818000316619873},{"timestamp":1742403300000,"open":48.637,"high":48.647,"low":48.626,"close":48.636,"volume":0.6018000245094299},{"timestamp":1742403360000,"open":48.637,"high":48.637,"low":48.606,"close":48.606,"volume":0.8399999737739563},{"timestamp":1742403420000,"open":48.596,"high":48.617,"low":48.586,"close":48.597,"volume":2.2818000316619873},{"timestamp":1742403480000,"open":48.587,"high":48.596,"low":48.567,"close":48.587,"volume":1.2008999586105347},{"timestamp":1742403540000,"open":48.596,"high":48.617,"low":48.576,"close":48.607,"volume":2.132699966430664},{"timestamp":1742403600000,"open":48.597,"high":48.636,"low":48.577,"close":48.636,"volume":2.374500036239624},{"timestamp":1742403660000,"open":48.646,"high":48.646,"low":48.557,"close":48.557,"volume":2.43179988861084},{"timestamp":1742403720000,"open":48.546,"high":48.607,"low":48.546,"close":48.586,"volume":2.640000104904175},{"timestamp":1742403780000,"open":48.616,"high":48.637,"low":48.596,"close":48.637,"volume":1.563599944114685},{"timestamp":1742403840000,"open":48.626,"high":48.636,"low":48.576,"close":48.616,"volume":1.8008999824523926},{"timestamp":1742403900000,"open":48.627,"high":48.627,"low":48.546,"close":48.546,"volume":2.851799964904785},{"timestamp":1742403960000,"open":48.567,"high":48.616,"low":48.546,"close":48.616,"volume":1.4118000268936157},{"timestamp":1742404020000,"open":48.607,"high":48.607,"low":48.506,"close":48.516,"volume":4.320899963378906},{"timestamp":1742404080000,"open":48.497,"high":48.547,"low":48.466,"close":48.537,"volume":2.043600082397461},{"timestamp":1742404140000,"open":48.547,"high":48.547,"low":48.456,"close":48.507,"volume":3.2126998901367188},{"timestamp":1742404200000,"open":48.517,"high":48.537,"low":48.507,"close":48.526,"volume":1.0827000141143799},{"timestamp":1742404260000,"open":48.536,"high":48.587,"low":48.536,"close":48.566,"volume":1.9199999570846558},{"timestamp":1742404320000,"open":48.556,"high":48.616,"low":48.547,"close":48.566,"volume":4.114500045776367},{"timestamp":1742404380000,"open":48.567,"high":48.597,"low":48.567,"close":48.577,"volume":2.731800079345703},{"timestamp":1742404440000,"open":48.566,"high":48.577,"low":48.536,"close":48.537,"volume":2.9409000873565674},{"timestamp":1742404500000,"open":48.527,"high":48.546,"low":48.516,"close":48.537,"volume":1.201799988746643},{"timestamp":1742404560000,"open":48.516,"high":48.517,"low":48.456,"close":48.467,"volume":2.2218000888824463},{"timestamp":1742404620000,"open":48.457,"high":48.467,"low":48.446,"close":48.456,"volume":0.8409000039100647},{"timestamp":1742404680000,"open":48.457,"high":48.457,"low":48.406,"close":48.407,"volume":2.252700090408325},{"timestamp":1742404740000,"open":48.396,"high":48.467,"low":48.396,"close":48.467,"volume":2.3708999156951904},{"timestamp":1742404800000,"open":48.457,"high":48.497,"low":48.417,"close":48.496,"volume":2.371799945831299},{"timestamp":1742404860000,"open":48.516,"high":48.537,"low":48.507,"close":48.526,"volume":2.161799907684326},{"timestamp":1742404920000,"open":48.506,"high":48.597,"low":48.506,"close":48.597,"volume":2.012700080871582},{"timestamp":1742404980000,"open":48.597,"high":48.617,"low":48.566,"close":48.597,"volume":2.369999885559082},{"timestamp":1742405040000,"open":48.587,"high":48.617,"low":48.586,"close":48.596,"volume":1.649999976158142},{"timestamp":1742405100000,"open":48.607,"high":48.627,"low":48.576,"close":48.607,"volume":1.9218000173568726},{"timestamp":1742405160000,"open":48.607,"high":48.607,"low":48.576,"close":48.587,"volume":2.3708999156951904},{"timestamp":1742405220000,"open":48.597,"high":48.636,"low":48.596,"close":48.636,"volume":1.922700047492981},{"timestamp":1742405280000,"open":48.637,"high":48.637,"low":48.586,"close":48.587,"volume":1.8008999824523926},{"timestamp":1742405340000,"open":48.587,"high":48.587,"low":48.566,"close":48.567,"volume":1.6509000062942505},{"timestamp":1742405400000,"open":48.556,"high":48.567,"low":48.546,"close":48.556,"volume":2.0427000522613525},{"timestamp":1742405460000,"open":48.546,"high":48.556,"low":48.526,"close":48.527,"volume":1.9218000173568726},{"timestamp":1742405520000,"open":48.536,"high":48.587,"low":48.516,"close":48.576,"volume":2.7353999614715576},{"timestamp":1742405580000,"open":48.577,"high":48.617,"low":48.566,"close":48.607,"volume":2.3736000061035156},{"timestamp":1742405640000,"open":48.616,"high":48.626,"low":48.606,"close":48.607,"volume":1.8909000158309937},{"timestamp":1742405700000,"open":48.596,"high":48.617,"low":48.596,"close":48.597,"volume":1.5335999727249146},{"timestamp":1742405760000,"open":48.597,"high":48.646,"low":48.587,"close":48.627,"volume":0.9609000086784363},{"timestamp":1742405820000,"open":48.616,"high":48.636,"low":48.616,"close":48.636,"volume":0.36000001430511475},{"timestamp":1742405880000,"open":48.637,"high":48.637,"low":48.617,"close":48.617,"volume":0.6000000238418579},{"timestamp":1742405940000,"open":48.626,"high":48.667,"low":48.626,"close":48.667,"volume":0.36000001430511475},{"timestamp":1742406000000,"open":48.667,"high":48.667,"low":48.636,"close":48.636,"volume":0.8399999737739563},{"timestamp":1742406060000,"open":48.646,"high":48.657,"low":48.636,"close":48.636,"volume":1.5608999729156494},{"timestamp":1742406120000,"open":48.617,"high":48.657,"low":48.617,"close":48.636,"volume":0.9617999792098999},{"timestamp":1742406180000,"open":48.647,"high":48.657,"low":48.637,"close":48.657,"volume":1.801800012588501},{"timestamp":1742406240000,"open":48.646,"high":48.657,"low":48.547,"close":48.547,"volume":2.940000057220459},{"timestamp":1742406300000,"open":48.556,"high":48.556,"low":48.486,"close":48.486,"volume":1.3818000555038452},{"timestamp":1742406360000,"open":48.486,"high":48.497,"low":48.466,"close":48.466,"volume":1.1699999570846558},{"timestamp":1742406420000,"open":48.467,"high":48.467,"low":48.396,"close":48.396,"volume":1.530900001525879},{"timestamp":1742406480000,"open":48.386,"high":48.407,"low":48.376,"close":48.386,"volume":1.6535999774932861},{"timestamp":1742406540000,"open":48.376,"high":48.396,"low":48.356,"close":48.366,"volume":2.2827000617980957},{"timestamp":1742406600000,"open":48.377,"high":48.427,"low":48.376,"close":48.426,"volume":2.7644999027252197},{"timestamp":1742406660000,"open":48.427,"high":48.486,"low":48.427,"close":48.486,"volume":0.9617999792098999},{"timestamp":1742406720000,"open":48.466,"high":48.477,"low":48.436,"close":48.436,"volume":1.0508999824523926},{"timestamp":1742406780000,"open":48.406,"high":48.417,"low":48.376,"close":48.377,"volume":2.009999990463257},{"timestamp":1742406840000,"open":48.377,"high":48.426,"low":48.376,"close":48.386,"volume":1.9235999584197998},{"timestamp":1742406900000,"open":48.387,"high":48.427,"low":48.376,"close":48.376,"volume":3.2100000381469727},{"timestamp":1742406960000,"open":48.367,"high":48.397,"low":48.356,"close":48.397,"volume":2.012700080871582},{"timestamp":1742407020000,"open":48.397,"high":48.407,"low":48.376,"close":48.406,"volume":2.1335999965667725},{"timestamp":1742407080000,"open":48.397,"high":48.407,"low":48.356,"close":48.396,"volume":1.6545000076293945},{"timestamp":1742407140000,"open":48.397,"high":48.397,"low":48.256,"close":48.256,"volume":2.911799907684326},{"timestamp":1742407200000,"open":48.086,"high":48.6,"low":47.997,"close":48.527,"volume":5.629799842834473},{"timestamp":1742407260000,"open":48.526,"high":48.577,"low":48.426,"close":48.426,"volume":5.462699890136719},{"timestamp":1742407320000,"open":48.457,"high":48.466,"low":48.396,"close":48.466,"volume":1.4427000284194946},{"timestamp":1742407380000,"open":48.477,"high":48.507,"low":48.436,"close":48.447,"volume":4.416299819946289},{"timestamp":1742407440000,"open":48.437,"high":48.457,"low":48.356,"close":48.447,"volume":2.9172000885009766},{"timestamp":1742407500000,"open":48.456,"high":48.457,"low":48.326,"close":48.386,"volume":2.7353999614715576},{"timestamp":1742407560000,"open":48.377,"high":48.445,"low":48.326,"close":48.407,"volume":2.137200117111206},{"timestamp":1742407620000,"open":48.416,"high":48.517,"low":48.416,"close":48.487,"volume":2.166300058364868},{"timestamp":1742407680000,"open":48.486,"high":48.507,"low":48.456,"close":48.456,"volume":0.8409000039100647},{"timestamp":1742407740000,"open":48.456,"high":48.516,"low":48.456,"close":48.506,"volume":2.0144999027252197},{"timestamp":1742407800000,"open":48.526,"high":48.577,"low":48.466,"close":48.566,"volume":4.05810022354126},{"timestamp":1742407860000,"open":48.567,"high":48.637,"low":48.526,"close":48.547,"volume":3.936300039291382},{"timestamp":1742407920000,"open":48.587,"high":48.636,"low":48.547,"close":48.636,"volume":3.219899892807007},{"timestamp":1742407980000,"open":48.647,"high":48.667,"low":48.557,"close":48.557,"volume":2.043600082397461},{"timestamp":1742408040000,"open":48.557,"high":48.617,"low":48.556,"close":48.596,"volume":1.3854000568389893},{"timestamp":1742408100000,"open":48.607,"high":48.647,"low":48.607,"close":48.626,"volume":2.6435999870300293},{"timestamp":1742408160000,"open":48.606,"high":48.697,"low":48.606,"close":48.657,"volume":2.434499979019165},{"timestamp":1742408220000,"open":48.666,"high":48.687,"low":48.596,"close":48.677,"volume":4.447199821472168},{"timestamp":1742408280000,"open":48.676,"high":48.697,"low":48.596,"close":48.596,"volume":1.7718000411987305},{"timestamp":1742408340000,"open":48.656,"high":48.707,"low":48.636,"close":48.647,"volume":2.734499931335449},{"timestamp":1742408400000,"open":48.666,"high":48.677,"low":48.617,"close":48.617,"volume":4.149899959564209},{"timestamp":1742408460000,"open":48.616,"high":48.667,"low":48.616,"close":48.657,"volume":2.731800079345703},{"timestamp":1742408520000,"open":48.667,"high":48.696,"low":48.616,"close":48.677,"volume":3.1254000663757324},{"timestamp":1742408580000,"open":48.676,"high":48.706,"low":48.666,"close":48.696,"volume":1.5017999410629272},{"timestamp":1742408640000,"open":48.697,"high":48.697,"low":48.666,"close":48.666,"volume":0.5699999928474426},{"timestamp":1742408700000,"open":48.667,"high":48.696,"low":48.616,"close":48.666,"volume":2.611799955368042},{"timestamp":1742408760000,"open":48.656,"high":48.677,"low":48.617,"close":48.677,"volume":1.530900001525879},{"timestamp":1742408820000,"open":48.677,"high":48.697,"low":48.646,"close":48.646,"volume":5.07450008392334},{"timestamp":1742408880000,"open":48.637,"high":48.637,"low":48.566,"close":48.566,"volume":1.6535999774932861},{"timestamp":1742408940000,"open":48.566,"high":48.617,"low":48.566,"close":48.616,"volume":2.403599977493286},{"timestamp":1742409000000,"open":48.626,"high":48.707,"low":48.617,"close":48.697,"volume":5.258999824523926},{"timestamp":1742409060000,"open":48.707,"high":48.777,"low":48.696,"close":48.757,"volume":5.257199764251709},{"timestamp":1742409120000,"open":48.777,"high":48.867,"low":48.757,"close":48.857,"volume":6.037199974060059},{"timestamp":1742409180000,"open":48.877,"high":48.896,"low":48.766,"close":48.767,"volume":8.918100357055664},{"timestamp":1742409240000,"open":48.767,"high":48.827,"low":48.746,"close":48.777,"volume":2.8880999088287354},{"timestamp":1742409300000,"open":48.786,"high":48.827,"low":48.766,"close":48.776,"volume":4.4243998527526855},{"timestamp":1742409360000,"open":48.786,"high":48.877,"low":48.786,"close":48.826,"volume":3.279900074005127},{"timestamp":1742409420000,"open":48.827,"high":48.886,"low":48.806,"close":48.856,"volume":3.424499988555908},{"timestamp":1742409480000,"open":48.856,"high":48.887,"low":48.696,"close":48.696,"volume":4.991700172424316},{"timestamp":1742409540000,"open":48.766,"high":48.816,"low":48.667,"close":48.756,"volume":3.6963000297546387},{"timestamp":1742409600000,"open":48.766,"high":48.796,"low":48.716,"close":48.767,"volume":1.322700023651123},{"timestamp":1742409660000,"open":48.766,"high":48.867,"low":48.756,"close":48.807,"volume":2.922600030899048},{"timestamp":1742409720000,"open":48.797,"high":48.917,"low":48.776,"close":48.886,"volume":2.9798998832702637},{"timestamp":1742409780000,"open":48.896,"high":48.937,"low":48.846,"close":48.937,"volume":4.512599945068359},{"timestamp":1742409840000,"open":48.946,"high":48.957,"low":48.896,"close":48.917,"volume":4.722599983215332},{"timestamp":1742409900000,"open":48.927,"high":48.947,"low":48.887,"close":48.906,"volume":4.658999919891357},{"timestamp":1742409960000,"open":48.907,"high":48.917,"low":48.846,"close":48.846,"volume":4.262700080871582},{"timestamp":1742410020000,"open":48.857,"high":48.857,"low":48.796,"close":48.857,"volume":5.948999881744385},{"timestamp":1742410080000,"open":48.857,"high":48.956,"low":48.856,"close":48.937,"volume":3.6717000007629395},{"timestamp":1742410140000,"open":48.926,"high":48.957,"low":48.856,"close":48.867,"volume":6.395400047302246},{"timestamp":1742410200000,"open":48.857,"high":48.907,"low":48.856,"close":48.907,"volume":4.301700115203857},{"timestamp":1742410260000,"open":48.886,"high":48.967,"low":48.876,"close":48.956,"volume":2.223599910736084},{"timestamp":1742410320000,"open":48.967,"high":49.017,"low":48.956,"close":49.016,"volume":3.4007999897003174},{"timestamp":1742410380000,"open":48.997,"high":49.077,"low":48.996,"close":49.047,"volume":3.3117001056671143},{"timestamp":1742410440000,"open":49.046,"high":49.056,"low":48.997,"close":49.037,"volume":5.618100166320801},{"timestamp":1742410500000,"open":49.026,"high":49.057,"low":48.987,"close":49.036,"volume":1.8636000156402588},{"timestamp":1742410560000,"open":49.047,"high":49.097,"low":49.037,"close":49.046,"volume":4.060800075531006},{"timestamp":1742410620000,"open":49.067,"high":49.097,"low":49.066,"close":49.076,"volume":2.4953999519348145},{"timestamp":1742410680000,"open":49.087,"high":49.096,"low":49.007,"close":49.037,"volume":2.9154000282287598},{"timestamp":1742410740000,"open":49.037,"high":49.056,"low":48.986,"close":49.017,"volume":2.9744999408721924},{"timestamp":1742410800000,"open":49.026,"high":49.147,"low":49.017,"close":49.147,"volume":4.276199817657471},{"timestamp":1742410860000,"open":49.136,"high":49.177,"low":49.116,"close":49.137,"volume":5.593500137329102},{"timestamp":1742410920000,"open":49.136,"high":49.177,"low":49.117,"close":49.136,"volume":3.845400094985962},{"timestamp":1742410980000,"open":49.147,"high":49.187,"low":49.136,"close":49.157,"volume":3.790800094604492},{"timestamp":1742411040000,"open":49.166,"high":49.217,"low":49.157,"close":49.217,"volume":3.7581000328063965},{"timestamp":1742411100000,"open":49.216,"high":49.267,"low":49.176,"close":49.257,"volume":5.049900054931641},{"timestamp":1742411160000,"open":49.246,"high":49.287,"low":49.236,"close":49.246,"volume":4.265399932861328},{"timestamp":1742411220000,"open":49.236,"high":49.316,"low":49.216,"close":49.297,"volume":7.099800109863281},{"timestamp":1742411280000,"open":49.296,"high":49.337,"low":49.256,"close":49.337,"volume":3.7553999423980713},{"timestamp":1742411340000,"open":49.347,"high":49.367,"low":49.317,"close":49.347,"volume":4.4243998527526855},{"timestamp":1742411400000,"open":49.346,"high":49.397,"low":49.326,"close":49.326,"volume":6.462600231170654},{"timestamp":1742411460000,"open":49.327,"high":49.347,"low":49.246,"close":49.246,"volume":5.285399913787842},{"timestamp":1742411520000,"open":49.247,"high":49.267,"low":49.236,"close":49.267,"volume":3.5789999961853027},{"timestamp":1742411580000,"open":49.266,"high":49.286,"low":49.236,"close":49.237,"volume":4.38539981842041},{"timestamp":1742411640000,"open":49.256,"high":49.317,"low":49.236,"close":49.306,"volume":3.9716999530792236},{"timestamp":1742411700000,"open":49.316,"high":49.326,"low":49.266,"close":49.266,"volume":2.7018001079559326},{"timestamp":1742411760000,"open":49.256,"high":49.286,"low":49.236,"close":49.246,"volume":5.43179988861084},{"timestamp":1742411820000,"open":49.257,"high":49.277,"low":49.246,"close":49.266,"volume":2.0471999645233154},{"timestamp":1742411880000,"open":49.257,"high":49.297,"low":49.236,"close":49.236,"volume":4.118100166320801},{"timestamp":1742411940000,"open":49.246,"high":49.286,"low":49.236,"close":49.236,"volume":3.548099994659424},{"timestamp":1742412000000,"open":49.246,"high":49.247,"low":49.176,"close":49.176,"volume":4.147200107574463},{"timestamp":1742412060000,"open":49.186,"high":49.187,"low":49.146,"close":49.176,"volume":2.259000062942505},{"timestamp":1742412120000,"open":49.146,"high":49.177,"low":49.106,"close":49.106,"volume":3.363600015640259},{"timestamp":1742412180000,"open":49.107,"high":49.127,"low":49.066,"close":49.086,"volume":3.968100070953369},{"timestamp":1742412240000,"open":49.116,"high":49.156,"low":49.096,"close":49.146,"volume":3.8162999153137207},{"timestamp":1742412300000,"open":49.137,"high":49.167,"low":49.037,"close":49.037,"volume":5.078100204467773},{"timestamp":1742412360000,"open":49.026,"high":49.037,"low":49.006,"close":49.017,"volume":3.0344998836517334},{"timestamp":1742412420000,"open":49.006,"high":49.017,"low":48.906,"close":48.946,"volume":7.242599964141846},{"timestamp":1742412480000,"open":48.907,"high":48.997,"low":48.897,"close":48.897,"volume":6.587100028991699},{"timestamp":1742412540000,"open":48.887,"high":48.935,"low":48.856,"close":48.897,"volume":6.407100200653076},{"timestamp":1742412600000,"open":48.897,"high":48.957,"low":48.887,"close":48.937,"volume":8.300700187683105},{"timestamp":1742412660000,"open":48.937,"high":48.986,"low":48.876,"close":48.886,"volume":5.796299934387207},{"timestamp":1742412720000,"open":48.926,"high":49.026,"low":48.896,"close":48.966,"volume":3.5234999656677246},{"timestamp":1742412780000,"open":48.977,"high":49.036,"low":48.956,"close":49.036,"volume":6.309899806976318},{"timestamp":1742412840000,"open":49.047,"high":49.047,"low":48.937,"close":48.976,"volume":4.361700057983398},{"timestamp":1742412900000,"open":48.987,"high":49.007,"low":48.936,"close":48.936,"volume":3.874500036239624},{"timestamp":1742412960000,"open":48.946,"high":49.027,"low":48.936,"close":48.976,"volume":3.9398999214172363},{"timestamp":1742413020000,"open":49.03,"high":49.076,"low":48.986,"close":49.076,"volume":3.7316999435424805},{"timestamp":1742413080000,"open":49.046,"high":49.137,"low":49.007,"close":49.136,"volume":4.898099899291992},{"timestamp":1742413140000,"open":49.127,"high":49.147,"low":49.076,"close":49.146,"volume":4.537199974060059},{"timestamp":1742413200000,"open":49.147,"high":49.206,"low":49.127,"close":49.206,"volume":4.717199802398682},{"timestamp":1742413260000,"open":49.206,"high":49.267,"low":49.176,"close":49.237,"volume":3.3989999294281006},{"timestamp":1742413320000,"open":49.217,"high":49.227,"low":49.046,"close":49.067,"volume":6.793499946594238},{"timestamp":1742413380000,"open":49.127,"high":49.147,"low":49.047,"close":49.087,"volume":2.254499912261963},{"timestamp":1742413440000,"open":49.107,"high":49.207,"low":49.057,"close":49.197,"volume":4.660799980163574},{"timestamp":1742413500000,"open":49.146,"high":49.197,"low":49.136,"close":49.136,"volume":5.50439977645874},{"timestamp":1742413560000,"open":49.176,"high":49.187,"low":49.136,"close":49.157,"volume":2.738100051879883},{"timestamp":1742413620000,"open":49.156,"high":49.227,"low":49.136,"close":49.216,"volume":4.416299819946289},{"timestamp":1742413680000,"open":49.216,"high":49.217,"low":49.066,"close":49.067,"volume":5.289899826049805},{"timestamp":1742413740000,"open":49.066,"high":49.127,"low":48.967,"close":49.067,"volume":8.443499565124512},{"timestamp":1742413800000,"open":49.067,"high":49.077,"low":48.786,"close":48.787,"volume":12.656100273132324},{"timestamp":1742413860000,"open":48.797,"high":48.825,"low":48.756,"close":48.777,"volume":8.874300003051758},{"timestamp":1742413920000,"open":48.805,"high":48.807,"low":48.726,"close":48.726,"volume":10.693499565124512},{"timestamp":1742413980000,"open":48.696,"high":48.747,"low":48.696,"close":48.707,"volume":5.865300178527832},{"timestamp":1742414040000,"open":48.707,"high":48.777,"low":48.666,"close":48.775,"volume":10.102499961853027},{"timestamp":1742414100000,"open":48.756,"high":48.777,"low":48.576,"close":48.747,"volume":6.276000022888184},{"timestamp":1742414160000,"open":48.756,"high":48.807,"low":48.736,"close":48.807,"volume":5.473499774932861},{"timestamp":1742414220000,"open":48.806,"high":48.837,"low":48.766,"close":48.807,"volume":4.898099899291992},{"timestamp":1742414280000,"open":48.807,"high":48.827,"low":48.787,"close":48.826,"volume":1.6509000062942505},{"timestamp":1742414340000,"open":48.837,"high":48.857,"low":48.617,"close":48.725,"volume":5.925300121307373}]