[{"timestamp":1742391000000,"open":48.707,"high":48.807,"low":48.707,"close":48.806,"volume":0.2639999985694885},{"timestamp":1742391060000,"open":48.906,"high":48.927,"low":48.856,"close":48.927,"volume":0.11999999731779099},{"timestamp":1742391120000,"open":48.917,"high":49.166,"low":48.917,"close":49.166,"volume":0.1679999977350235},{"timestamp":1742391180000,"open":49.137,"high":49.137,"low":48.986,"close":48.996,"volume":0.335999995470047},{"timestamp":1742391240000,"open":48.917,"high":48.966,"low":48.906,"close":48.907,"volume":0.2160000056028366},{"timestamp":1742391300000,"open":48.926,"high":48.957,"low":48.876,"close":48.886,"volume":0.5519999861717224},{"timestamp":1742391360000,"open":48.946,"high":48.957,"low":48.877,"close":48.877,"volume":0.2879999876022339},{"timestamp":1742391420000,"open":48.886,"high":48.886,"low":48.846,"close":48.847,"volume":0.23999999463558197},{"timestamp":1742391480000,"open":48.846,"high":48.947,"low":48.846,"close":48.947,"volume":0.2639999985694885},{"timestamp":1742391540000,"open":48.957,"high":49.017,"low":48.946,"close":49.017,"volume":0.23999999463558197},{"timestamp":1742391600000,"open":49.017,"high":49.027,"low":48.946,"close":49.027,"volume":0.40799999237060547},{"timestamp":1742391660000,"open":49.037,"high":49.037,"low":48.976,"close":48.977,"volume":0.47999998927116394},{"timestamp":1742391720000,"open":48.977,"high":49.007,"low":48.936,"close":48.937,"volume":0.5040000081062317},{"timestamp":1742391780000,"open":48.936,"high":48.977,"low":48.936,"close":48.977,"volume":0.3840000033378601},{"timestamp":1742391840000,"open":48.947,"high":48.957,"low":48.826,"close":48.827,"volume":0.7680000066757202},{"timestamp":1742391900000,"open":48.856,"high":48.947,"low":48.837,"close":48.946,"volume":0.14399999380111694},{"timestamp":1742391960000,"open":48.947,"high":49.017,"low":48.906,"close":48.906,"volume":0.527999997138977},{"timestamp":1742392020000,"open":49.006,"high":49.057,"low":48.946,"close":49.057,"volume":0.19200000166893005},{"timestamp":1742392080000,"open":49.066,"high":49.066,"low":49.046,"close":49.047,"volume":0.4320000112056732},{"timestamp":1742392140000,"open":49.046,"high":49.047,"low":49.016,"close":49.017,"volume":0.31200000643730164},{"timestamp":1742392200000,"open":49.007,"high":49.007,"low":48.956,"close":48.956,"volume":0.2879999876022339},{"timestamp":1742392260000,"open":48.957,"high":48.987,"low":48.936,"close":48.937,"volume":0.3840000033378601},{"timestamp":1742392320000,"open":48.927,"high":48.947,"low":48.917,"close":48.917,"volume":0.36000001430511475},{"timestamp":1742392380000,"open":48.927,"high":48.937,"low":48.906,"close":48.906,"volume":0.4560000002384186},{"timestamp":1742392440000,"open":48.906,"high":48.967,"low":48.886,"close":48.967,"volume":0.2639999985694885},{"timestamp":1742392500000,"open":48.926,"high":48.986,"low":48.926,"close":48.986,"volume":0.40799999237060547},{"timestamp":1742392560000,"open":48.996,"high":48.996,"low":48.966,"close":48.966,"volume":0.6000000238418579},{"timestamp":1742392620000,"open":48.967,"high":49.006,"low":48.967,"close":48.987,"volume":0.2160000056028366},{"timestamp":1742392680000,"open":48.986,"high":48.987,"low":48.986,"close":48.987,"volume":0.04800000041723251},{"timestamp":1742392740000,"open":48.996,"high":49.006,"low":48.907,"close":48.927,"volume":0.6480000019073486},{"timestamp":1742392800000,"open":48.926,"high":48.927,"low":48.806,"close":48.806,"volume":0.9359999895095825},{"timestamp":1742392860000,"open":48.806,"high":48.807,"low":48.766,"close":48.766,"volume":0.2879999876022339},{"timestamp":1742392920000,"open":48.777,"high":48.866,"low":48.777,"close":48.787,"volume":0.4560000002384186},{"timestamp":1742392980000,"open":48.846,"high":48.866,"low":48.826,"close":48.866,"volume":0.1679999977350235},{"timestamp":1742393040000,"open":48.846,"high":48.846,"low":48.716,"close":48.727,"volume":0.5519999861717224},{"timestamp":1742393100000,"open":48.716,"high":48.757,"low":48.696,"close":48.746,"volume":0.5040000081062317},{"timestamp":1742393160000,"open":48.817,"high":48.837,"low":48.777,"close":48.817,"volume":0.40799999237060547},{"timestamp":1742393220000,"open":48.826,"high":48.887,"low":48.826,"close":48.866,"volume":0.7440000176429749},{"timestamp":1742393280000,"open":48.856,"high":48.887,"low":48.856,"close":48.876,"volume":0.6959999799728394},{"timestamp":1742393340000,"open":48.877,"high":48.937,"low":48.877,"close":48.907,"volume":1.1759999990463257},{"timestamp":1742393400000,"open":48.907,"high":48.927,"low":48.866,"close":48.916,"volume":1.1039999723434448},{"timestamp":1742393460000,"open":48.937,"high":48.957,"low":48.896,"close":48.956,"volume":0.47999998927116394},{"timestamp":1742393520000,"open":48.947,"high":48.957,"low":48.906,"close":48.936,"volume":1.0080000162124634},{"timestamp":1742393580000,"open":48.937,"high":48.937,"low":48.886,"close":48.906,"volume":0.36000001430511475},{"timestamp":1742393640000,"open":48.886,"high":48.946,"low":48.886,"close":48.936,"volume":0.6959999799728394},{"timestamp":1742393700000,"open":48.936,"high":48.946,"low":48.907,"close":48.917,"volume":0.19200000166893005},{"timestamp":1742393760000,"open":48.926,"high":48.937,"low":48.896,"close":48.937,"volume":0.2879999876022339},{"timestamp":1742393820000,"open":48.927,"high":48.937,"low":48.906,"close":48.927,"volume":0.23999999463558197},{"timestamp":1742393880000,"open":48.937,"high":48.946,"low":48.906,"close":48.936,"volume":0.40799999237060547},{"timestamp":1742393940000,"open":48.937,"high":48.987,"low":48.936,"close":48.977,"volume":0.4560000002384186},{"timestamp":1742394000000,"open":48.976,"high":48.997,"low":48.976,"close":48.986,"volume":0.19200000166893005},{"timestamp":1742394060000,"open":48.976,"high":48.976,"low":48.936,"close":48.947,"volume":0.3840000033378601},{"timestamp":1742394120000,"open":48.946,"high":48.987,"low":48.936,"close":48.987,"volume":0.36000001430511475},{"timestamp":1742394180000,"open":48.997,"high":49.017,"low":48.986,"close":49.006,"volume":0.31200000643730164},{"timestamp":1742394240000,"open":49.007,"high":49.057,"low":49.007,"close":49.046,"volume":0.527999997138977},{"timestamp":1742394300000,"open":49.017,"high":49.037,"low":49.016,"close":49.027,"volume":0.2879999876022339},{"timestamp":1742394360000,"open":49.047,"high":49.056,"low":48.976,"close":48.987,"volume":0.7200000286102295},{"timestamp":1742394420000,"open":48.987,"high":49.007,"low":48.986,"close":48.987,"volume":0.36000001430511475},{"timestamp":1742394480000,"open":48.966,"high":48.987,"low":48.946,"close":48.967,"volume":0.671999990940094},{"timestamp":1742394540000,"open":48.976,"high":48.987,"low":48.956,"close":48.966,"volume":0.3840000033378601},{"timestamp":1742394600000,"open":48.967,"high":49.137,"low":48.967,"close":49.136,"volume":1.3200000524520874},{"timestamp":1742394660000,"open":49.137,"high":49.187,"low":49.116,"close":49.117,"volume":0.7919999957084656},{"timestamp":1742394720000,"open":49.117,"high":49.167,"low":49.096,"close":49.147,"volume":0.8399999737739563},{"timestamp":1742394780000,"open":49.157,"high":49.157,"low":49.076,"close":49.076,"volume":0.8640000224113464},{"timestamp":1742394840000,"open":49.077,"high":49.106,"low":49.046,"close":49.057,"volume":0.8640000224113464},{"timestamp":1742394900000,"open":49.087,"high":49.117,"low":49.066,"close":49.107,"volume":0.984000027179718},{"timestamp":1742394960000,"open":49.106,"high":49.176,"low":49.106,"close":49.126,"volume":0.7680000066757202},{"timestamp":1742395020000,"open":49.116,"high":49.147,"low":49.107,"close":49.136,"volume":0.5519999861717224},{"timestamp":1742395080000,"open":49.146,"high":49.157,"low":49.117,"close":49.117,"volume":0.2639999985694885},{"timestamp":1742395140000,"open":49.116,"high":49.156,"low":49.096,"close":49.116,"volume":0.6240000128746033},{"timestamp":1742395200000,"open":49.127,"high":49.127,"low":49.116,"close":49.126,"volume":0.3840000033378601},{"timestamp":1742395260000,"open":49.126,"high":49.127,"low":49.026,"close":49.027,"volume":0.671999990940094},{"timestamp":1742395320000,"open":49.026,"high":49.056,"low":48.996,"close":49.026,"volume":0.8880000114440918},{"timestamp":1742395380000,"open":49.047,"high":49.057,"low":48.997,"close":49.016,"volume":1.3919999599456787},{"timestamp":1742395440000,"open":49.016,"high":49.027,"low":48.986,"close":49.016,"volume":0.8399999737739563},{"timestamp":1742395500000,"open":49.006,"high":49.026,"low":49.006,"close":49.007,"volume":0.2879999876022339},{"timestamp":1742395560000,"open":48.996,"high":49.037,"low":48.976,"close":49.027,"volume":0.6959999799728394},{"timestamp":1742395620000,"open":49.017,"high":49.057,"low":49.017,"close":49.036,"volume":0.5519999861717224},{"timestamp":1742395680000,"open":49.036,"high":49.087,"low":49.036,"close":49.056,"volume":0.7680000066757202},{"timestamp":1742395740000,"open":49.067,"high":49.067,"low":49.056,"close":49.067,"volume":0.3840000033378601},{"timestamp":1742395800000,"open":49.076,"high":49.077,"low":49.046,"close":49.067,"volume":0.6959999799728394},{"timestamp":1742395860000,"open":49.067,"high":49.086,"low":49.067,"close":49.086,"volume":0.04800000041723251},{"timestamp":1742395920000,"open":49.066,"high":49.077,"low":49.026,"close":49.046,"volume":0.4560000002384186},{"timestamp":1742395980000,"open":49.056,"high":49.077,"low":49.046,"close":49.067,"volume":0.671999990940094},{"timestamp":1742396040000,"open":49.067,"high":49.087,"low":49.056,"close":49.066,"volume":0.6959999799728394},{"timestamp":1742396100000,"open":49.076,"high":49.096,"low":49.076,"close":49.076,"volume":0.7680000066757202},{"timestamp":1742396160000,"open":49.067,"high":49.087,"low":49.047,"close":49.067,"volume":0.8640000224113464},{"timestamp":1742396220000,"open":49.067,"high":49.096,"low":49.046,"close":49.077,"volume":1.0800000429153442},{"timestamp":1742396280000,"open":49.077,"high":49.087,"low":49.066,"close":49.076,"volume":0.40799999237060547},{"timestamp":1742396340000,"open":49.066,"high":49.066,"low":49.026,"close":49.037,"volume":0.5040000081062317},{"timestamp":1742396400000,"open":49.036,"high":49.077,"low":49.036,"close":49.057,"volume":0.9359999895095825},{"timestamp":1742396460000,"open":49.066,"high":49.087,"low":49.057,"close":49.077,"volume":1.0080000162124634},{"timestamp":1742396520000,"open":49.076,"high":49.097,"low":49.076,"close":49.076,"volume":0.8399999737739563},{"timestamp":1742396580000,"open":49.067,"high":49.067,"low":49.036,"close":49.036,"volume":0.3840000033378601},{"timestamp":1742396640000,"open":49.036,"high":49.057,"low":49.036,"close":49.036,"volume":0.6240000128746033},{"timestamp":1742396700000,"open":49.036,"high":49.057,"low":49.036,"close":49.047,"volume":0.6240000128746033},{"timestamp":1742396760000,"open":49.057,"high":49.067,"low":49.036,"close":49.047,"volume":0.7680000066757202},{"timestamp":1742396820000,"open":49.056,"high":49.077,"low":49.036,"close":49.036,"volume":0.6480000019073486},{"timestamp":1742396880000,"open":49.047,"high":49.047,"low":48.996,"close":49.007,"volume":0.6959999799728394},{"timestamp":1742396940000,"open":49.026,"high":49.057,"low":49.007,"close":49.056,"volume":0.5759999752044678},{"timestamp":1742397000000,"open":49.066,"high":49.097,"low":49.066,"close":49.076,"volume":0.527999997138977},{"timestamp":1742397060000,"open":49.076,"high":49.087,"low":49.026,"close":49.036,"volume":0.7440000176429749},{"timestamp":1742397120000,"open":49.036,"high":49.067,"low":49.017,"close":49.047,"volume":0.5759999752044678},{"timestamp":1742397180000,"open":49.046,"high":49.107,"low":49.046,"close":49.087,"volume":0.5040000081062317},{"timestamp":1742397240000,"open":49.077,"high":49.106,"low":49.076,"close":49.076,"volume":0.19200000166893005},{"timestamp":1742397300000,"open":49.076,"high":49.097,"low":49.076,"close":49.086,"volume":0.4560000002384186},{"timestamp":1742397360000,"open":49.077,"high":49.087,"low":49.066,"close":49.077,"volume":0.31200000643730164},{"timestamp":1742397420000,"open":49.076,"high":49.076,"low":49.017,"close":49.017,"volume":0.40799999237060547},{"timestamp":1742397480000,"open":49.017,"high":49.057,"low":48.996,"close":48.996,"volume":0.47999998927116394},{"timestamp":1742397540000,"open":48.997,"high":48.997,"low":48.957,"close":48.957,"volume":0.31200000643730164},{"timestamp":1742397600000,"open":48.966,"high":48.967,"low":48.966,"close":48.966,"volume":0.09600000083446503},{"timestamp":1742397660000,"open":48.967,"high":48.967,"low":48.936,"close":48.946,"volume":0.2160000056028366},{"timestamp":1742397720000,"open":48.976,"high":48.977,"low":48.957,"close":48.976,"volume":0.14399999380111694},{"timestamp":1742397780000,"open":48.956,"high":49.037,"low":48.956,"close":49.026,"volume":0.47999998927116394},{"timestamp":1742397840000,"open":49.017,"high":49.017,"low":48.977,"close":48.987,"volume":0.1679999977350235},{"timestamp":1742397900000,"open":48.997,"high":49.006,"low":48.966,"close":48.996,"volume":0.7680000066757202},{"timestamp":1742397960000,"open":48.996,"high":49.017,"low":48.996,"close":49.007,"volume":0.3840000033378601},{"timestamp":1742398020000,"open":49.006,"high":49.007,"low":48.977,"close":48.987,"volume":0.3840000033378601},{"timestamp":1742398080000,"open":48.997,"high":49.007,"low":48.996,"close":49.007,"volume":0.47999998927116394},{"timestamp":1742398140000,"open":49.016,"high":49.037,"low":49.006,"close":49.026,"volume":0.335999995470047},{"timestamp":1742398200000,"open":49.027,"high":49.066,"low":49.026,"close":49.037,"volume":0.5519999861717224},{"timestamp":1742398260000,"open":49.036,"high":49.056,"low":49.036,"close":49.037,"volume":0.23999999463558197},{"timestamp":1742398320000,"open":49.046,"high":49.066,"low":49.026,"close":49.036,"volume":0.9120000004768372},{"timestamp":1742398380000,"open":49.047,"high":49.057,"low":49.026,"close":49.037,"volume":0.4560000002384186},{"timestamp":1742398440000,"open":49.037,"high":49.046,"low":49.026,"close":49.046,"volume":0.19200000166893005},{"timestamp":1742398500000,"open":49.046,"high":49.087,"low":49.046,"close":49.076,"volume":0.671999990940094},{"timestamp":1742398560000,"open":49.066,"high":49.076,"low":49.056,"close":49.067,"volume":0.2639999985694885},{"timestamp":1742398620000,"open":49.087,"high":49.097,"low":49.076,"close":49.097,"volume":0.335999995470047},{"timestamp":1742398680000,"open":49.096,"high":49.127,"low":49.086,"close":49.106,"volume":0.3840000033378601},{"timestamp":1742398740000,"open":49.116,"high":49.117,"low":49.086,"close":49.087,"volume":0.335999995470047},{"timestamp":1742398800000,"open":49.087,"high":49.107,"low":49.076,"close":49.106,"volume":0.2639999985694885},{"timestamp":1742398860000,"open":49.106,"high":49.116,"low":49.076,"close":49.077,"volume":0.6000000238418579},{"timestamp":1742398920000,"open":49.076,"high":49.097,"low":49.076,"close":49.076,"volume":0.671999990940094},{"timestamp":1742398980000,"open":49.077,"high":49.087,"low":49.056,"close":49.086,"volume":0.5519999861717224},{"timestamp":1742399040000,"open":49.087,"high":49.087,"low":49.076,"close":49.076,"volume":0.09600000083446503},{"timestamp":1742399100000,"open":49.097,"high":49.107,"low":49.066,"close":49.086,"volume":0.8399999737739563},{"timestamp":1742399160000,"open":49.087,"high":49.107,"low":49.086,"close":49.086,"volume":0.14399999380111694},{"timestamp":1742399220000,"open":49.086,"high":49.137,"low":49.086,"close":49.137,"volume":0.40799999237060547},{"timestamp":1742399280000,"open":49.147,"high":49.176,"low":49.136,"close":49.166,"volume":0.4320000112056732},{"timestamp":1742399340000,"open":49.167,"high":49.217,"low":49.167,"close":49.217,"volume":0.5040000081062317},{"timestamp":1742399400000,"open":49.227,"high":49.267,"low":49.226,"close":49.267,"volume":0.984000027179718},{"timestamp":1742399460000,"open":49.257,"high":49.287,"low":49.216,"close":49.226,"volume":0.7919999957084656},{"timestamp":1742399520000,"open":49.236,"high":49.257,"low":49.236,"close":49.246,"volume":0.7919999957084656},{"timestamp":1742399580000,"open":49.257,"high":49.267,"low":49.246,"close":49.256,"volume":0.5040000081062317},{"timestamp":1742399640000,"open":49.257,"high":49.307,"low":49.257,"close":49.286,"volume":0.7440000176429749},{"timestamp":1742399700000,"open":49.297,"high":49.307,"low":49.286,"close":49.306,"volume":0.3840000033378601},{"timestamp":1742399760000,"open":49.297,"high":49.297,"low":49.276,"close":49.297,"volume":0.23999999463558197},{"timestamp":1742399820000,"open":49.296,"high":49.336,"low":49.286,"close":49.307,"volume":0.47999998927116394},{"timestamp":1742399880000,"open":49.296,"high":49.316,"low":49.286,"close":49.296,"volume":0.2160000056028366},{"timestamp":1742399940000,"open":49.287,"high":49.306,"low":49.286,"close":49.287,"volume":0.335999995470047},{"timestamp":1742400000000,"open":49.297,"high":49.327,"low":49.287,"close":49.306,"volume":0.5519999861717224},{"timestamp":1742400060000,"open":49.307,"high":49.316,"low":49.287,"close":49.306,"volume":0.527999997138977},{"timestamp":1742400120000,"open":49.316,"high":49.336,"low":49.297,"close":49.327,"volume":0.31200000643730164},{"timestamp":1742400180000,"open":49.336,"high":49.337,"low":49.306,"close":49.317,"volume":0.7200000286102295},{"timestamp":1742400240000,"open":49.307,"high":49.317,"low":49.286,"close":49.316,"volume":1.031999945640564},{"timestamp":1742400300000,"open":49.306,"high":49.396,"low":49.306,"close":49.357,"volume":0.6480000019073486},{"timestamp":1742400360000,"open":49.367,"high":49.386,"low":49.357,"close":49.357,"volume":0.40799999237060547},{"timestamp":1742400420000,"open":49.356,"high":49.367,"low":49.306,"close":49.337,"volume":1.0080000162124634},{"timestamp":1742400480000,"open":49.316,"high":49.347,"low":49.316,"close":49.347,"volume":0.5040000081062317},{"timestamp":1742400540000,"open":49.317,"high":49.347,"low":49.316,"close":49.326,"volume":0.6240000128746033},{"timestamp":1742400600000,"open":49.347,"high":49.347,"low":49.296,"close":49.297,"volume":0.6240000128746033},{"timestamp":1742400660000,"open":49.297,"high":49.326,"low":49.276,"close":49.276,"volume":0.8640000224113464},{"timestamp":1742400720000,"open":49.287,"high":49.326,"low":49.286,"close":49.306,"volume":0.6000000238418579},{"timestamp":1742400780000,"open":49.297,"high":49.307,"low":49.296,"close":49.296,"volume":0.335999995470047},{"timestamp":1742400840000,"open":49.276,"high":49.327,"low":49.276,"close":49.287,"volume":0.5519999861717224},{"timestamp":1742400900000,"open":49.297,"high":49.307,"low":49.266,"close":49.307,"volume":0.5040000081062317},{"timestamp":1742400960000,"open":49.286,"high":49.287,"low":49.266,"close":49.287,"volume":0.36000001430511475},{"timestamp":1742401020000,"open":49.297,"high":49.306,"low":49.296,"close":49.296,"volume":0.11999999731779099},{"timestamp":1742401080000,"open":49.316,"high":49.316,"low":49.266,"close":49.286,"volume":0.671999990940094},{"timestamp":1742401140000,"open":49.296,"high":49.307,"low":49.296,"close":49.307,"volume":0.09600000083446503},{"timestamp":1742401200000,"open":49.286,"high":49.306,"low":49.277,"close":49.296,"volume":0.47999998927116394},{"timestamp":1742401260000,"open":49.296,"high":49.306,"low":49.266,"close":49.276,"volume":0.527999997138977},{"timestamp":1742401320000,"open":49.277,"high":49.297,"low":49.256,"close":49.287,"volume":0.47999998927116394},{"timestamp":1742401380000,"open":49.297,"high":49.307,"low":49.276,"close":49.297,"volume":0.7919999957084656},{"timestamp":1742401440000,"open":49.296,"high":49.297,"low":49.266,"close":49.297,"volume":0.5040000081062317},{"timestamp":1742401500000,"open":49.306,"high":49.307,"low":49.266,"close":49.277,"volume":0.5040000081062317},{"timestamp":1742401560000,"open":49.267,"high":49.287,"low":49.246,"close":49.266,"volume":0.3840000033378601},{"timestamp":1742401620000,"open":49.266,"high":49.277,"low":49.256,"close":49.256,"volume":0.19200000166893005},{"timestamp":1742401680000,"open":49.256,"high":49.267,"low":49.256,"close":49.267,"volume":0.09600000083446503},{"timestamp":1742401740000,"open":49.257,"high":49.277,"low":49.226,"close":49.247,"volume":0.31200000643730164},{"timestamp":1742401800000,"open":49.226,"high":49.237,"low":49.186,"close":49.236,"volume":1.031999945640564},{"timestamp":1742401860000,"open":49.236,"high":49.247,"low":49.236,"close":49.247,"volume":0.3840000033378601},{"timestamp":1742401920000,"open":49.257,"high":49.257,"low":49.186,"close":49.217,"volume":0.6240000128746033},{"timestamp":1742401980000,"open":49.226,"high":49.257,"low":49.226,"close":49.256,"volume":0.527999997138977},{"timestamp":1742402040000,"open":49.267,"high":49.286,"low":49.236,"close":49.286,"volume":0.6959999799728394},{"timestamp":1742402100000,"open":49.296,"high":49.307,"low":49.276,"close":49.276,"volume":0.40799999237060547},{"timestamp":1742402160000,"open":49.287,"high":49.297,"low":49.276,"close":49.287,"volume":0.4560000002384186},{"timestamp":1742402220000,"open":49.286,"high":49.287,"low":49.286,"close":49.287,"volume":0.19200000166893005},{"timestamp":1742402280000,"open":49.286,"high":49.306,"low":49.286,"close":49.306,"volume":0.40799999237060547},{"timestamp":1742402340000,"open":49.306,"high":49.357,"low":49.306,"close":49.337,"volume":0.984000027179718},{"timestamp":1742402400000,"open":49.336,"high":49.367,"low":49.317,"close":49.337,"volume":0.6240000128746033},{"timestamp":1742402460000,"open":49.316,"high":49.337,"low":49.316,"close":49.327,"volume":0.6240000128746033},{"timestamp":1742402520000,"open":49.327,"high":49.386,"low":49.326,"close":49.376,"volume":0.527999997138977},{"timestamp":1742402580000,"open":49.377,"high":49.377,"low":49.366,"close":49.366,"volume":0.1679999977350235},{"timestamp":1742402640000,"open":49.367,"high":49.407,"low":49.356,"close":49.397,"volume":0.7200000286102295},{"timestamp":1742402700000,"open":49.396,"high":49.397,"low":49.326,"close":49.326,"volume":0.7440000176429749},{"timestamp":1742402760000,"open":49.326,"high":49.377,"low":49.306,"close":49.377,"volume":0.335999995470047},{"timestamp":1742402820000,"open":49.387,"high":49.387,"low":49.356,"close":49.357,"volume":0.5519999861717224},{"timestamp":1742402880000,"open":49.367,"high":49.367,"low":49.296,"close":49.326,"volume":0.527999997138977},{"timestamp":1742402940000,"open":49.327,"high":49.346,"low":49.316,"close":49.317,"volume":0.527999997138977},{"timestamp":1742403000000,"open":49.317,"high":49.347,"low":49.317,"close":49.336,"volume":0.3840000033378601},{"timestamp":1742403060000,"open":49.347,"high":49.347,"low":49.306,"close":49.306,"volume":0.7440000176429749},{"timestamp":1742403120000,"open":49.316,"high":49.337,"low":49.296,"close":49.316,"volume":0.7200000286102295},{"timestamp":1742403180000,"open":49.327,"high":49.356,"low":49.316,"close":49.347,"volume":0.4560000002384186},{"timestamp":1742403240000,"open":49.367,"high":49.376,"low":49.337,"close":49.346,"volume":0.5040000081062317},{"timestamp":1742403300000,"open":49.346,"high":49.357,"low":49.336,"close":49.336,"volume":0.31200000643730164},{"timestamp":1742403360000,"open":49.347,"high":49.347,"low":49.336,"close":49.346,"volume":0.2639999985694885},{"timestamp":1742403420000,"open":49.336,"high":49.336,"low":49.296,"close":49.296,"volume":1.055999994277954},{"timestamp":1742403480000,"open":49.296,"high":49.347,"low":49.296,"close":49.347,"volume":0.7440000176429749},{"timestamp":1742403540000,"open":49.347,"high":49.357,"low":49.327,"close":49.336,"volume":0.335999995470047},{"timestamp":1742403600000,"open":49.327,"high":49.357,"low":49.327,"close":49.357,"volume":0.47999998927116394},{"timestamp":1742403660000,"open":49.357,"high":49.367,"low":49.206,"close":49.206,"volume":0.7919999957084656},{"timestamp":1742403720000,"open":49.206,"high":49.217,"low":49.106,"close":49.146,"volume":0.6959999799728394},{"timestamp":1742403780000,"open":49.107,"high":49.187,"low":49.107,"close":49.167,"volume":0.4560000002384186},{"timestamp":1742403840000,"open":49.167,"high":49.187,"low":49.157,"close":49.186,"volume":0.3840000033378601},{"timestamp":1742403900000,"open":49.186,"high":49.186,"low":49.086,"close":49.106,"volume":0.5759999752044678},{"timestamp":1742403960000,"open":49.107,"high":49.127,"low":49.086,"close":49.117,"volume":0.527999997138977},{"timestamp":1742404020000,"open":49.126,"high":49.137,"low":49.066,"close":49.086,"volume":0.6480000019073486},{"timestamp":1742404080000,"open":49.076,"high":49.077,"low":49.026,"close":49.047,"volume":0.7440000176429749},{"timestamp":1742404140000,"open":49.047,"high":49.067,"low":49.006,"close":49.027,"volume":0.36000001430511475},{"timestamp":1742404200000,"open":49.046,"high":49.107,"low":49.037,"close":49.076,"volume":0.5759999752044678},{"timestamp":1742404260000,"open":49.097,"high":49.127,"low":49.077,"close":49.077,"volume":0.40799999237060547},{"timestamp":1742404320000,"open":49.117,"high":49.117,"low":49.086,"close":49.096,"volume":0.4320000112056732},{"timestamp":1742404380000,"open":49.107,"high":49.107,"low":49.106,"close":49.106,"volume":0.04800000041723251},{"timestamp":1742404440000,"open":49.097,"high":49.106,"low":49.066,"close":49.106,"volume":0.527999997138977},{"timestamp":1742404500000,"open":49.116,"high":49.137,"low":49.096,"close":49.126,"volume":0.7919999957084656},{"timestamp":1742404560000,"open":49.127,"high":49.127,"low":49.086,"close":49.107,"volume":0.335999995470047},{"timestamp":1742404620000,"open":49.127,"high":49.137,"low":49.097,"close":49.127,"volume":0.5519999861717224},{"timestamp":1742404680000,"open":49.136,"high":49.137,"low":49.106,"close":49.117,"volume":0.6000000238418579},{"timestamp":1742404740000,"open":49.126,"high":49.147,"low":49.117,"close":49.127,"volume":0.527999997138977},{"timestamp":1742404800000,"open":49.136,"high":49.147,"low":49.126,"close":49.127,"volume":0.6959999799728394},{"timestamp":1742404860000,"open":49.137,"high":49.137,"low":49.116,"close":49.117,"volume":0.335999995470047},{"timestamp":1742404920000,"open":49.116,"high":49.137,"low":49.116,"close":49.117,"volume":0.3840000033378601},{"timestamp":1742404980000,"open":49.107,"high":49.116,"low":49.067,"close":49.096,"volume":0.7440000176429749},{"timestamp":1742405040000,"open":49.087,"high":49.117,"low":49.087,"close":49.116,"volume":0.2879999876022339},{"timestamp":1742405100000,"open":49.126,"high":49.126,"low":49.096,"close":49.096,"volume":0.23999999463558197},{"timestamp":1742405160000,"open":49.106,"high":49.157,"low":49.106,"close":49.156,"volume":0.36000001430511475},{"timestamp":1742405220000,"open":49.167,"high":49.176,"low":49.156,"close":49.156,"volume":0.23999999463558197},{"timestamp":1742405280000,"open":49.157,"high":49.167,"low":49.157,"close":49.157,"volume":0.07199999690055847},{"timestamp":1742405340000,"open":49.146,"high":49.146,"low":49.107,"close":49.117,"volume":0.47999998927116394},{"timestamp":1742405400000,"open":49.116,"high":49.127,"low":49.086,"close":49.107,"volume":0.8880000114440918},{"timestamp":1742405460000,"open":49.106,"high":49.117,"low":49.106,"close":49.116,"volume":0.36000001430511475},{"timestamp":1742405520000,"open":49.116,"high":49.127,"low":49.096,"close":49.127,"volume":0.4560000002384186},{"timestamp":1742405580000,"open":49.137,"high":49.177,"low":49.126,"close":49.167,"volume":0.47999998927116394},{"timestamp":1742405640000,"open":49.156,"high":49.196,"low":49.156,"close":49.196,"volume":0.31200000643730164},{"timestamp":1742405700000,"open":49.196,"high":49.217,"low":49.196,"close":49.216,"volume":0.23999999463558197},{"timestamp":1742405760000,"open":49.226,"high":49.257,"low":49.226,"close":49.246,"volume":0.31200000643730164},{"timestamp":1742405820000,"open":49.237,"high":49.276,"low":49.237,"close":49.276,"volume":0.3840000033378601},{"timestamp":1742405880000,"open":49.277,"high":49.307,"low":49.277,"close":49.286,"volume":0.40799999237060547},{"timestamp":1742405940000,"open":49.277,"high":49.327,"low":49.276,"close":49.326,"volume":1.055999994277954},{"timestamp":1742406000000,"open":49.317,"high":49.327,"low":49.296,"close":49.307,"volume":1.031999945640564},{"timestamp":1742406060000,"open":49.307,"high":49.307,"low":49.287,"close":49.296,"volume":0.3840000033378601},{"timestamp":1742406120000,"open":49.297,"high":49.317,"low":49.296,"close":49.297,"volume":0.2639999985694885},{"timestamp":1742406180000,"open":49.316,"high":49.327,"low":49.286,"close":49.297,"volume":0.6240000128746033},{"timestamp":1742406240000,"open":49.297,"high":49.297,"low":49.276,"close":49.286,"volume":0.5759999752044678},{"timestamp":1742406300000,"open":49.296,"high":49.297,"low":49.246,"close":49.246,"volume":0.4560000002384186},{"timestamp":1742406360000,"open":49.256,"high":49.267,"low":49.237,"close":49.237,"volume":0.6480000019073486},{"timestamp":1742406420000,"open":49.217,"high":49.267,"low":49.216,"close":49.256,"volume":0.7680000066757202},{"timestamp":1742406480000,"open":49.247,"high":49.277,"low":49.216,"close":49.217,"volume":0.8399999737739563},{"timestamp":1742406540000,"open":49.216,"high":49.226,"low":49.196,"close":49.216,"volume":0.6959999799728394},{"timestamp":1742406600000,"open":49.206,"high":49.246,"low":49.206,"close":49.246,"volume":0.31200000643730164},{"timestamp":1742406660000,"open":49.236,"high":49.277,"low":49.236,"close":49.267,"volume":0.3840000033378601},{"timestamp":1742406720000,"open":49.257,"high":49.257,"low":49.226,"close":49.237,"volume":0.47999998927116394},{"timestamp":1742406780000,"open":49.227,"high":49.267,"low":49.227,"close":49.256,"volume":0.23999999463558197},{"timestamp":1742406840000,"open":49.257,"high":49.267,"low":49.257,"close":49.266,"volume":0.2160000056028366},{"timestamp":1742406900000,"open":49.267,"high":49.296,"low":49.256,"close":49.267,"volume":0.5759999752044678},{"timestamp":1742406960000,"open":49.277,"high":49.287,"low":49.266,"close":49.286,"volume":0.5040000081062317},{"timestamp":1742407020000,"open":49.286,"high":49.317,"low":49.286,"close":49.286,"volume":0.5759999752044678},{"timestamp":1742407080000,"open":49.307,"high":49.307,"low":49.266,"close":49.277,"volume":0.8159999847412109},{"timestamp":1742407140000,"open":49.276,"high":49.286,"low":49.256,"close":49.266,"volume":0.9120000004768372},{"timestamp":1742407200000,"open":49.236,"high":49.337,"low":49.146,"close":49.197,"volume":0.984000027179718},{"timestamp":1742407260000,"open":49.347,"high":49.377,"low":49.306,"close":49.306,"volume":0.23999999463558197},{"timestamp":1742407320000,"open":49.206,"high":49.287,"low":49.206,"close":49.286,"volume":0.23999999463558197},{"timestamp":1742407380000,"open":49.256,"high":49.367,"low":49.256,"close":49.347,"volume":0.31200000643730164},{"timestamp":1742407440000,"open":49.327,"high":49.357,"low":49.267,"close":49.306,"volume":0.4320000112056732},{"timestamp":1742407500000,"open":49.316,"high":49.326,"low":49.247,"close":49.266,"volume":0.6480000019073486},{"timestamp":1742407560000,"open":49.267,"high":49.327,"low":49.266,"close":49.306,"volume":0.671999990940094},{"timestamp":1742407620000,"open":49.317,"high":49.437,"low":49.306,"close":49.437,"volume":0.8159999847412109},{"timestamp":1742407680000,"open":49.427,"high":49.496,"low":49.286,"close":49.456,"volume":0.40799999237060547},{"timestamp":1742407740000,"open":49.456,"high":49.497,"low":49.446,"close":49.487,"volume":0.7440000176429749},{"timestamp":1742407800000,"open":49.507,"high":49.517,"low":49.476,"close":49.506,"volume":0.5040000081062317},{"timestamp":1742407860000,"open":49.506,"high":49.537,"low":49.496,"close":49.526,"volume":0.6240000128746033},{"timestamp":1742407920000,"open":49.516,"high":49.526,"low":49.436,"close":49.507,"volume":0.7680000066757202},{"timestamp":1742407980000,"open":49.506,"high":49.536,"low":49.417,"close":49.437,"volume":0.4560000002384186},{"timestamp":1742408040000,"open":49.436,"high":49.437,"low":49.406,"close":49.417,"volume":0.9359999895095825},{"timestamp":1742408100000,"open":49.437,"high":49.467,"low":49.406,"close":49.446,"volume":0.6480000019073486},{"timestamp":1742408160000,"open":49.446,"high":49.526,"low":49.437,"close":49.477,"volume":1.0080000162124634},{"timestamp":1742408220000,"open":49.446,"high":49.467,"low":49.406,"close":49.406,"volume":0.8640000224113464},{"timestamp":1742408280000,"open":49.417,"high":49.467,"low":49.417,"close":49.457,"volume":0.527999997138977},{"timestamp":1742408340000,"open":49.457,"high":49.467,"low":49.426,"close":49.466,"volume":0.47999998927116394},{"timestamp":1742408400000,"open":49.437,"high":49.466,"low":49.426,"close":49.446,"volume":0.7200000286102295},{"timestamp":1742408460000,"open":49.426,"high":49.467,"low":49.416,"close":49.467,"volume":0.9359999895095825},{"timestamp":1742408520000,"open":49.486,"high":49.496,"low":49.416,"close":49.467,"volume":0.5519999861717224},{"timestamp":1742408580000,"open":49.467,"high":49.536,"low":49.466,"close":49.516,"volume":0.7440000176429749},{"timestamp":1742408640000,"open":49.517,"high":49.517,"low":49.457,"close":49.457,"volume":0.8159999847412109},{"timestamp":1742408700000,"open":49.457,"high":49.507,"low":49.456,"close":49.456,"volume":0.6000000238418579},{"timestamp":1742408760000,"open":49.456,"high":49.537,"low":49.407,"close":49.516,"volume":0.7440000176429749},{"timestamp":1742408820000,"open":49.516,"high":49.567,"low":49.506,"close":49.526,"volume":1.4639999866485596},{"timestamp":1742408880000,"open":49.527,"high":49.537,"low":49.407,"close":49.426,"volume":0.9599999785423279},{"timestamp":1742408940000,"open":49.436,"high":49.476,"low":49.416,"close":49.416,"volume":0.4560000002384186},{"timestamp":1742409000000,"open":49.436,"high":49.497,"low":49.426,"close":49.466,"volume":1.1759999990463257},{"timestamp":1742409060000,"open":49.496,"high":49.587,"low":49.496,"close":49.567,"volume":1.3200000524520874},{"timestamp":1742409120000,"open":49.567,"high":49.627,"low":49.566,"close":49.586,"volume":1.9199999570846558},{"timestamp":1742409180000,"open":49.597,"high":49.656,"low":49.536,"close":49.536,"volume":1.8480000495910645},{"timestamp":1742409240000,"open":49.527,"high":49.587,"low":49.496,"close":49.576,"volume":1.031999945640564},{"timestamp":1742409300000,"open":49.567,"high":49.657,"low":49.566,"close":49.626,"volume":1.0800000429153442},{"timestamp":1742409360000,"open":49.636,"high":49.696,"low":49.586,"close":49.656,"volume":0.5519999861717224},{"timestamp":1742409420000,"open":49.637,"high":49.677,"low":49.616,"close":49.657,"volume":0.8399999737739563},{"timestamp":1742409480000,"open":49.646,"high":49.647,"low":49.567,"close":49.576,"volume":1.031999945640564},{"timestamp":1742409540000,"open":49.597,"high":49.617,"low":49.547,"close":49.607,"volume":0.5519999861717224},{"timestamp":1742409600000,"open":49.606,"high":49.647,"low":49.486,"close":49.486,"volume":0.5040000081062317},{"timestamp":1742409660000,"open":49.587,"high":49.677,"low":49.586,"close":49.637,"volume":0.7919999957084656},{"timestamp":1742409720000,"open":49.646,"high":49.696,"low":49.586,"close":49.657,"volume":1.031999945640564},{"timestamp":1742409780000,"open":49.666,"high":49.717,"low":49.636,"close":49.667,"volume":0.9359999895095825},{"timestamp":1742409840000,"open":49.687,"high":49.817,"low":49.686,"close":49.777,"volume":0.9599999785423279},{"timestamp":1742409900000,"open":49.797,"high":49.837,"low":49.776,"close":49.776,"volume":0.9599999785423279},{"timestamp":1742409960000,"open":49.736,"high":49.757,"low":49.706,"close":49.746,"volume":1.1519999504089355},{"timestamp":1742410020000,"open":49.787,"high":49.796,"low":49.726,"close":49.726,"volume":0.7919999957084656},{"timestamp":1742410080000,"open":49.757,"high":49.766,"low":49.706,"close":49.737,"volume":1.2000000476837158},{"timestamp":1742410140000,"open":49.747,"high":49.757,"low":49.697,"close":49.707,"volume":0.671999990940094},{"timestamp":1742410200000,"open":49.726,"high":49.737,"low":49.686,"close":49.706,"volume":1.1519999504089355},{"timestamp":1742410260000,"open":49.726,"high":49.747,"low":49.667,"close":49.706,"volume":1.7760000228881836},{"timestamp":1742410320000,"open":49.736,"high":49.797,"low":49.716,"close":49.736,"volume":2.0160000324249268},{"timestamp":1742410380000,"open":49.756,"high":49.837,"low":49.747,"close":49.817,"volume":1.3680000305175781},{"timestamp":1742410440000,"open":49.827,"high":49.827,"low":49.726,"close":49.787,"volume":2.303999900817871},{"timestamp":1742410500000,"open":49.796,"high":49.857,"low":49.756,"close":49.847,"volume":1.2719999551773071},{"timestamp":1742410560000,"open":49.847,"high":49.896,"low":49.807,"close":49.807,"volume":1.5360000133514404},{"timestamp":1742410620000,"open":49.816,"high":49.886,"low":49.816,"close":49.846,"volume":1.031999945640564},{"timestamp":1742410680000,"open":49.836,"high":49.867,"low":49.806,"close":49.837,"volume":2.0160000324249268},{"timestamp":1742410740000,"open":49.827,"high":49.856,"low":49.817,"close":49.827,"volume":1.4160000085830688},{"timestamp":1742410800000,"open":49.846,"high":49.926,"low":49.816,"close":49.926,"volume":1.3680000305175781},{"timestamp":1742410860000,"open":49.917,"high":49.937,"low":49.886,"close":49.896,"volume":1.1519999504089355},{"timestamp":1742410920000,"open":49.897,"high":49.946,"low":49.876,"close":49.936,"volume":1.1759999990463257},{"timestamp":1742410980000,"open":49.936,"high":49.967,"low":49.927,"close":49.967,"volume":1.440000057220459},{"timestamp":1742411040000,"open":49.956,"high":50.056,"low":49.956,"close":50.026,"volume":2.5439999103546143},{"timestamp":1742411100000,"open":50.026,"high":50.147,"low":50.026,"close":50.096,"volume":2.135999917984009},{"timestamp":1742411160000,"open":50.116,"high":50.127,"low":50.076,"close":50.087,"volume":1.7280000448226929},{"timestamp":1742411220000,"open":50.066,"high":50.146,"low":50.066,"close":50.126,"volume":1.7760000228881836},{"timestamp":1742411280000,"open":50.126,"high":50.137,"low":50.087,"close":50.107,"volume":2.25600004196167},{"timestamp":1742411340000,"open":50.117,"high":50.147,"low":50.077,"close":50.116,"volume":1.7999999523162842},{"timestamp":1742411400000,"open":50.106,"high":50.186,"low":50.106,"close":50.127,"volume":2.447999954223633},{"timestamp":1742411460000,"open":50.146,"high":50.157,"low":50.046,"close":50.046,"volume":2.111999988555908},{"timestamp":1742411520000,"open":50.057,"high":50.077,"low":49.986,"close":50.006,"volume":1.9199999570846558},{"timestamp":1742411580000,"open":50.007,"high":50.037,"low":49.966,"close":50.027,"volume":2.0160000324249268},{"timestamp":1742411640000,"open":50.027,"high":50.067,"low":50.006,"close":50.027,"volume":2.303999900817871},{"timestamp":1742411700000,"open":50.006,"high":50.097,"low":50.006,"close":50.096,"volume":1.3919999599456787},{"timestamp":1742411760000,"open":50.097,"high":50.107,"low":50.036,"close":50.037,"volume":1.5360000133514404},{"timestamp":1742411820000,"open":50.036,"high":50.066,"low":50.017,"close":50.037,"volume":1.5360000133514404},{"timestamp":1742411880000,"open":50.026,"high":50.077,"low":50.006,"close":50.007,"volume":2.2320001125335693},{"timestamp":1742411940000,"open":50.006,"high":50.077,"low":50.006,"close":50.047,"volume":1.8960000276565552},{"timestamp":1742412000000,"open":50.037,"high":50.047,"low":49.946,"close":49.957,"volume":2.2320001125335693},{"timestamp":1742412060000,"open":49.946,"high":49.957,"low":49.886,"close":49.916,"volume":1.5360000133514404},{"timestamp":1742412120000,"open":49.916,"high":49.947,"low":49.886,"close":49.917,"volume":1.871999979019165},{"timestamp":1742412180000,"open":49.926,"high":49.937,"low":49.866,"close":49.926,"volume":2.3519999980926514},{"timestamp":1742412240000,"open":49.916,"high":49.947,"low":49.897,"close":49.946,"volume":1.8240000009536743},{"timestamp":1742412300000,"open":49.937,"high":49.977,"low":49.896,"close":49.917,"volume":1.6799999475479126},{"timestamp":1742412360000,"open":49.917,"high":49.917,"low":49.816,"close":49.826,"volume":2.4000000953674316},{"timestamp":1742412420000,"open":49.816,"high":49.826,"low":49.736,"close":49.776,"volume":2.447999954223633},{"timestamp":1742412480000,"open":49.777,"high":49.836,"low":49.696,"close":49.707,"volume":2.447999954223633},{"timestamp":1742412540000,"open":49.696,"high":49.757,"low":49.656,"close":49.757,"volume":2.5439999103546143},{"timestamp":1742412600000,"open":49.746,"high":49.847,"low":49.707,"close":49.786,"volume":2.759999990463257},{"timestamp":1742412660000,"open":49.787,"high":49.847,"low":49.776,"close":49.816,"volume":2.111999988555908},{"timestamp":1742412720000,"open":49.826,"high":49.897,"low":49.796,"close":49.866,"volume":2.184000015258789},{"timestamp":1742412780000,"open":49.867,"high":49.897,"low":49.816,"close":49.827,"volume":2.184000015258789},{"timestamp":1742412840000,"open":49.836,"high":49.867,"low":49.756,"close":49.806,"volume":2.135999917984009},{"timestamp":1742412900000,"open":49.817,"high":49.836,"low":49.706,"close":49.706,"volume":2.9040000438690186},{"timestamp":1742412960000,"open":49.706,"high":49.787,"low":49.706,"close":49.756,"volume":2.5920000076293945},{"timestamp":1742413020000,"open":49.756,"high":49.817,"low":49.756,"close":49.797,"volume":1.968000054359436},{"timestamp":1742413080000,"open":49.786,"high":49.837,"low":49.766,"close":49.817,"volume":1.871999979019165},{"timestamp":1742413140000,"open":49.817,"high":49.897,"low":49.816,"close":49.856,"volume":2.9760000705718994},{"timestamp":1742413200000,"open":49.857,"high":49.887,"low":49.806,"close":49.866,"volume":1.9919999837875366},{"timestamp":1742413260000,"open":49.877,"high":49.907,"low":49.856,"close":49.856,"volume":1.0800000429153442},{"timestamp":1742413320000,"open":49.866,"high":49.877,"low":49.806,"close":49.846,"volume":2.7119998931884766},{"timestamp":1742413380000,"open":49.837,"high":49.867,"low":49.806,"close":49.847,"volume":2.328000068664551},{"timestamp":1742413440000,"open":49.847,"high":49.917,"low":49.846,"close":49.887,"volume":1.2960000038146973},{"timestamp":1742413500000,"open":49.887,"high":49.937,"low":49.886,"close":49.896,"volume":1.6799999475479126},{"timestamp":1742413560000,"open":49.876,"high":49.907,"low":49.846,"close":49.856,"volume":1.3200000524520874},{"timestamp":1742413620000,"open":49.856,"high":49.887,"low":49.846,"close":49.876,"volume":1.656000018119812},{"timestamp":1742413680000,"open":49.857,"high":49.877,"low":49.826,"close":49.877,"volume":1.9199999570846558},{"timestamp":1742413740000,"open":49.887,"high":49.887,"low":49.847,"close":49.877,"volume":1.3680000305175781},{"timestamp":1742413800000,"open":49.867,"high":49.867,"low":49.776,"close":49.846,"volume":2.111999988555908},{"timestamp":1742413860000,"open":49.837,"high":49.847,"low":49.786,"close":49.826,"volume":1.6799999475479126},{"timestamp":1742413920000,"open":49.837,"high":49.857,"low":49.816,"close":49.827,"volume":1.2480000257492065},{"timestamp":1742413980000,"open":49.836,"high":49.857,"low":49.816,"close":49.827,"volume":1.0800000429153442},{"timestamp":1742414040000,"open":49.836,"high":49.886,"low":49.817,"close":49.876,"volume":1.440000057220459},{"timestamp":1742414100000,"open":49.877,"high":49.887,"low":49.827,"close":49.846,"volume":1.3919999599456787},{"timestamp":1742414160000,"open":49.857,"high":49.857,"low":49.816,"close":49.827,"volume":0.8399999737739563},{"timestamp":1742414220000,"open":49.817,"high":49.856,"low":49.807,"close":49.837,"volume":1.3200000524520874},{"timestamp":1742414280000,"open":49.846,"high":49.856,"low":49.816,"close":49.826,"volume":1.2960000038146973},{"timestamp":1742414340000,"open":49.817,"high":49.847,"low":49.796,"close":49.816,"volume":0.9120000004768372}]