[{"timestamp":1742391000000,"open":47.818,"high":47.948,"low":47.818,"close":47.828,"volume":5.162700176239014},{"timestamp":1742391060000,"open":47.828,"high":47.828,"low":47.718,"close":47.748,"volume":8.400899887084961},{"timestamp":1742391120000,"open":47.747,"high":47.878,"low":47.648,"close":47.838,"volume":6.124499797821045},{"timestamp":1742391180000,"open":47.828,"high":47.878,"low":47.767,"close":47.778,"volume":4.685400009155273},{"timestamp":1742391240000,"open":47.758,"high":47.798,"low":47.667,"close":47.728,"volume":2.520900011062622},{"timestamp":1742391300000,"open":47.697,"high":47.697,"low":47.607,"close":47.648,"volume":5.281799793243408},{"timestamp":1742391360000,"open":47.648,"high":47.778,"low":47.648,"close":47.738,"volume":6.252600193023682},{"timestamp":1742391420000,"open":47.768,"high":47.788,"low":47.707,"close":47.768,"volume":3.7218000888824463},{"timestamp":1742391480000,"open":47.777,"high":47.847,"low":47.737,"close":47.757,"volume":5.405399799346924},{"timestamp":1742391540000,"open":47.748,"high":47.788,"low":47.708,"close":47.758,"volume":5.52269983291626},{"timestamp":1742391600000,"open":47.768,"high":47.828,"low":47.757,"close":47.778,"volume":3.603600025177002},{"timestamp":1742391660000,"open":47.788,"high":47.788,"low":47.738,"close":47.778,"volume":3.8399999141693115},{"timestamp":1742391720000,"open":47.777,"high":47.937,"low":47.777,"close":47.908,"volume":5.532599925994873},{"timestamp":1742391780000,"open":47.898,"high":47.947,"low":47.887,"close":47.908,"volume":4.567200183868408},{"timestamp":1742391840000,"open":47.918,"high":47.988,"low":47.898,"close":47.977,"volume":7.325399875640869},{"timestamp":1742391900000,"open":47.977,"high":48.008,"low":47.938,"close":47.957,"volume":5.290800094604492},{"timestamp":1742391960000,"open":47.958,"high":48.008,"low":47.917,"close":47.947,"volume":7.817999839782715},{"timestamp":1742392020000,"open":47.978,"high":47.988,"low":47.947,"close":47.948,"volume":4.086299896240234},{"timestamp":1742392080000,"open":47.968,"high":47.987,"low":47.938,"close":47.947,"volume":3.845400094985962},{"timestamp":1742392140000,"open":47.958,"high":47.978,"low":47.948,"close":47.948,"volume":2.041800022125244},{"timestamp":1742392200000,"open":47.958,"high":47.988,"low":47.947,"close":47.958,"volume":4.0817999839782715},{"timestamp":1742392260000,"open":47.968,"high":48.098,"low":47.968,"close":48.097,"volume":3.244499921798706},{"timestamp":1742392320000,"open":48.108,"high":48.108,"low":48.067,"close":48.067,"volume":2.2818000316619873},{"timestamp":1742392380000,"open":48.087,"high":48.098,"low":48.028,"close":48.028,"volume":3.121799945831299},{"timestamp":1742392440000,"open":48.037,"high":48.048,"low":47.998,"close":47.998,"volume":2.647200107574463},{"timestamp":1742392500000,"open":48.008,"high":48.028,"low":47.967,"close":48.008,"volume":3.481800079345703},{"timestamp":1742392560000,"open":47.997,"high":48.028,"low":47.978,"close":47.988,"volume":2.5218000411987305},{"timestamp":1742392620000,"open":47.998,"high":48.088,"low":47.987,"close":48.088,"volume":3.483599901199341},{"timestamp":1742392680000,"open":48.088,"high":48.128,"low":48.038,"close":48.108,"volume":3.6045000553131104},{"timestamp":1742392740000,"open":48.098,"high":48.118,"low":48.047,"close":48.048,"volume":3.723599910736084},{"timestamp":1742392800000,"open":48.028,"high":48.038,"low":47.987,"close":47.988,"volume":3.244499921798706},{"timestamp":1742392860000,"open":47.968,"high":47.998,"low":47.927,"close":47.988,"volume":5.042699813842773},{"timestamp":1742392920000,"open":47.997,"high":48.008,"low":47.978,"close":47.988,"volume":3.121799945831299},{"timestamp":1742392980000,"open":47.998,"high":47.998,"low":47.937,"close":47.967,"volume":1.440000057220459},{"timestamp":1742393040000,"open":47.947,"high":47.978,"low":47.938,"close":47.968,"volume":2.2827000617980957},{"timestamp":1742393100000,"open":47.978,"high":48.008,"low":47.948,"close":47.957,"volume":3.965399980545044},{"timestamp":1742393160000,"open":47.978,"high":47.978,"low":47.917,"close":47.938,"volume":3.2435998916625977},{"timestamp":1742393220000,"open":47.968,"high":47.968,"low":47.878,"close":47.878,"volume":2.522700071334839},{"timestamp":1742393280000,"open":47.888,"high":47.898,"low":47.858,"close":47.888,"volume":2.2827000617980957},{"timestamp":1742393340000,"open":47.868,"high":47.908,"low":47.858,"close":47.908,"volume":3.1236000061035156},{"timestamp":1742393400000,"open":47.908,"high":47.918,"low":47.788,"close":47.808,"volume":3.1226999759674072},{"timestamp":1742393460000,"open":47.807,"high":47.807,"low":47.728,"close":47.798,"volume":3.121799945831299},{"timestamp":1742393520000,"open":47.808,"high":47.808,"low":47.728,"close":47.728,"volume":3.2427000999450684},{"timestamp":1742393580000,"open":47.728,"high":47.728,"low":47.608,"close":47.618,"volume":2.161799907684326},{"timestamp":1742393640000,"open":47.618,"high":47.738,"low":47.618,"close":47.737,"volume":2.522700071334839},{"timestamp":1742393700000,"open":47.748,"high":47.768,"low":47.728,"close":47.738,"volume":3.001800060272217},{"timestamp":1742393760000,"open":47.728,"high":47.738,"low":47.647,"close":47.698,"volume":3.4853999614715576},{"timestamp":1742393820000,"open":47.688,"high":47.708,"low":47.678,"close":47.698,"volume":1.680899977684021},{"timestamp":1742393880000,"open":47.697,"high":47.708,"low":47.658,"close":47.678,"volume":2.640899896621704},{"timestamp":1742393940000,"open":47.688,"high":47.708,"low":47.647,"close":47.657,"volume":2.403599977493286},{"timestamp":1742394000000,"open":47.648,"high":47.718,"low":47.647,"close":47.698,"volume":3.8427000045776367},{"timestamp":1742394060000,"open":47.688,"high":47.707,"low":47.628,"close":47.638,"volume":3.001800060272217},{"timestamp":1742394120000,"open":47.668,"high":47.668,"low":47.577,"close":47.578,"volume":3.1208999156951904},{"timestamp":1742394180000,"open":47.598,"high":47.608,"low":47.568,"close":47.608,"volume":3.7227001190185547},{"timestamp":1742394240000,"open":47.608,"high":47.628,"low":47.558,"close":47.558,"volume":2.4000000953674316},{"timestamp":1742394300000,"open":47.548,"high":47.548,"low":47.478,"close":47.508,"volume":2.7609000205993652},{"timestamp":1742394360000,"open":47.508,"high":47.518,"low":47.468,"close":47.468,"volume":2.7609000205993652},{"timestamp":1742394420000,"open":47.477,"high":47.528,"low":47.468,"close":47.518,"volume":2.8817999362945557},{"timestamp":1742394480000,"open":47.527,"high":47.568,"low":47.508,"close":47.508,"volume":3.2409000396728516},{"timestamp":1742394540000,"open":47.518,"high":47.558,"low":47.498,"close":47.538,"volume":3.483599901199341},{"timestamp":1742394600000,"open":47.538,"high":47.618,"low":47.537,"close":47.598,"volume":2.882699966430664},{"timestamp":1742394660000,"open":47.598,"high":47.668,"low":47.597,"close":47.618,"volume":2.8835999965667725},{"timestamp":1742394720000,"open":47.618,"high":47.628,"low":47.578,"close":47.628,"volume":1.5627000331878662},{"timestamp":1742394780000,"open":47.638,"high":47.657,"low":47.628,"close":47.648,"volume":1.201799988746643},{"timestamp":1742394840000,"open":47.658,"high":47.688,"low":47.637,"close":47.668,"volume":2.5218000411987305},{"timestamp":1742394900000,"open":47.667,"high":47.698,"low":47.658,"close":47.687,"volume":1.922700047492981},{"timestamp":1742394960000,"open":47.707,"high":47.708,"low":47.667,"close":47.678,"volume":2.041800022125244},{"timestamp":1742395020000,"open":47.688,"high":47.718,"low":47.688,"close":47.707,"volume":2.041800022125244},{"timestamp":1742395080000,"open":47.718,"high":47.738,"low":47.698,"close":47.708,"volume":2.4026999473571777},{"timestamp":1742395140000,"open":47.728,"high":47.728,"low":47.667,"close":47.678,"volume":1.9199999570846558},{"timestamp":1742395200000,"open":47.688,"high":47.698,"low":47.668,"close":47.678,"volume":2.880000114440918},{"timestamp":1742395260000,"open":47.698,"high":47.698,"low":47.637,"close":47.638,"volume":2.4000000953674316},{"timestamp":1742395320000,"open":47.638,"high":47.658,"low":47.618,"close":47.658,"volume":1.9244999885559082},{"timestamp":1742395380000,"open":47.648,"high":47.678,"low":47.648,"close":47.668,"volume":1.9208999872207642},{"timestamp":1742395440000,"open":47.678,"high":47.698,"low":47.678,"close":47.698,"volume":2.7609000205993652},{"timestamp":1742395500000,"open":47.708,"high":47.708,"low":47.668,"close":47.668,"volume":3.002700090408325},{"timestamp":1742395560000,"open":47.668,"high":47.688,"low":47.657,"close":47.667,"volume":2.5244998931884766},{"timestamp":1742395620000,"open":47.668,"high":47.668,"low":47.628,"close":47.648,"volume":1.440000057220459},{"timestamp":1742395680000,"open":47.647,"high":47.698,"low":47.647,"close":47.688,"volume":2.400899887084961},{"timestamp":1742395740000,"open":47.658,"high":47.688,"low":47.617,"close":47.628,"volume":2.5218000411987305},{"timestamp":1742395800000,"open":47.618,"high":47.628,"low":47.558,"close":47.568,"volume":3.0035998821258545},{"timestamp":1742395860000,"open":47.557,"high":47.628,"low":47.557,"close":47.618,"volume":4.922699928283691},{"timestamp":1742395920000,"open":47.608,"high":47.628,"low":47.588,"close":47.588,"volume":2.7618000507354736},{"timestamp":1742395980000,"open":47.597,"high":47.608,"low":47.597,"close":47.598,"volume":1.080899953842163},{"timestamp":1742396040000,"open":47.588,"high":47.638,"low":47.578,"close":47.618,"volume":3.7298998832702637},{"timestamp":1742396100000,"open":47.608,"high":47.628,"low":47.587,"close":47.607,"volume":5.2845001220703125},{"timestamp":1742396160000,"open":47.598,"high":47.618,"low":47.587,"close":47.587,"volume":1.2036000490188599},{"timestamp":1742396220000,"open":47.597,"high":47.597,"low":47.518,"close":47.528,"volume":2.4017999172210693},{"timestamp":1742396280000,"open":47.518,"high":47.548,"low":47.518,"close":47.528,"volume":3.7218000888824463},{"timestamp":1742396340000,"open":47.518,"high":47.588,"low":47.518,"close":47.588,"volume":4.208099842071533},{"timestamp":1742396400000,"open":47.577,"high":47.588,"low":47.507,"close":47.528,"volume":6.72629976272583},{"timestamp":1742396460000,"open":47.518,"high":47.607,"low":47.517,"close":47.607,"volume":3.246299982070923},{"timestamp":1742396520000,"open":47.607,"high":47.608,"low":47.567,"close":47.578,"volume":2.283600091934204},{"timestamp":1742396580000,"open":47.568,"high":47.578,"low":47.547,"close":47.558,"volume":5.162700176239014},{"timestamp":1742396640000,"open":47.548,"high":47.588,"low":47.547,"close":47.578,"volume":1.0817999839782715},{"timestamp":1742396700000,"open":47.578,"high":47.608,"low":47.578,"close":47.598,"volume":1.9218000173568726},{"timestamp":1742396760000,"open":47.607,"high":47.608,"low":47.578,"close":47.587,"volume":2.5236001014709473},{"timestamp":1742396820000,"open":47.598,"high":47.718,"low":47.598,"close":47.708,"volume":4.564499855041504},{"timestamp":1742396880000,"open":47.698,"high":47.718,"low":47.687,"close":47.688,"volume":4.803599834442139},{"timestamp":1742396940000,"open":47.698,"high":47.708,"low":47.677,"close":47.698,"volume":5.524499893188477},{"timestamp":1742397000000,"open":47.707,"high":47.717,"low":47.657,"close":47.678,"volume":4.321800231933594},{"timestamp":1742397060000,"open":47.688,"high":47.698,"low":47.637,"close":47.648,"volume":5.043600082397461},{"timestamp":1742397120000,"open":47.657,"high":47.678,"low":47.627,"close":47.638,"volume":5.881800174713135},{"timestamp":1742397180000,"open":47.648,"high":47.668,"low":47.628,"close":47.657,"volume":1.9208999872207642},{"timestamp":1742397240000,"open":47.648,"high":47.648,"low":47.638,"close":47.647,"volume":0.6000000238418579},{"timestamp":1742397300000,"open":47.648,"high":47.668,"low":47.648,"close":47.648,"volume":1.6799999475479126},{"timestamp":1742397360000,"open":47.638,"high":47.638,"low":47.608,"close":47.618,"volume":2.6435999870300293},{"timestamp":1742397420000,"open":47.607,"high":47.638,"low":47.597,"close":47.628,"volume":4.802700042724609},{"timestamp":1742397480000,"open":47.637,"high":47.648,"low":47.628,"close":47.628,"volume":2.6445000171661377},{"timestamp":1742397540000,"open":47.638,"high":47.638,"low":47.627,"close":47.638,"volume":2.0408999919891357},{"timestamp":1742397600000,"open":47.638,"high":47.678,"low":47.627,"close":47.668,"volume":3.001800060272217},{"timestamp":1742397660000,"open":47.678,"high":47.698,"low":47.657,"close":47.688,"volume":2.882699966430664},{"timestamp":1742397720000,"open":47.677,"high":47.708,"low":47.668,"close":47.708,"volume":3.965399980545044},{"timestamp":1742397780000,"open":47.718,"high":47.718,"low":47.687,"close":47.697,"volume":3.2409000396728516},{"timestamp":1742397840000,"open":47.698,"high":47.698,"low":47.678,"close":47.688,"volume":3.4800000190734863},{"timestamp":1742397900000,"open":47.698,"high":47.708,"low":47.688,"close":47.698,"volume":1.4408999681472778},{"timestamp":1742397960000,"open":47.708,"high":47.708,"low":47.687,"close":47.688,"volume":3.481800079345703},{"timestamp":1742398020000,"open":47.697,"high":47.697,"low":47.677,"close":47.688,"volume":0.8399999737739563},{"timestamp":1742398080000,"open":47.698,"high":47.718,"low":47.678,"close":47.718,"volume":2.7609000205993652},{"timestamp":1742398140000,"open":47.718,"high":47.818,"low":47.718,"close":47.818,"volume":3.725399971008301},{"timestamp":1742398200000,"open":47.808,"high":47.828,"low":47.767,"close":47.808,"volume":5.52810001373291},{"timestamp":1742398260000,"open":47.808,"high":47.867,"low":47.808,"close":47.867,"volume":2.0427000522613525},{"timestamp":1742398320000,"open":47.877,"high":47.928,"low":47.877,"close":47.898,"volume":5.405399799346924},{"timestamp":1742398380000,"open":47.918,"high":47.968,"low":47.908,"close":47.938,"volume":5.285399913787842},{"timestamp":1742398440000,"open":47.947,"high":47.958,"low":47.917,"close":47.918,"volume":3.6026999950408936},{"timestamp":1742398500000,"open":47.928,"high":47.948,"low":47.917,"close":47.928,"volume":3.6008999347686768},{"timestamp":1742398560000,"open":47.938,"high":47.958,"low":47.917,"close":47.938,"volume":3.7227001190185547},{"timestamp":1742398620000,"open":47.927,"high":47.938,"low":47.898,"close":47.928,"volume":2.6417999267578125},{"timestamp":1742398680000,"open":47.927,"high":47.938,"low":47.898,"close":47.917,"volume":4.442699909210205},{"timestamp":1742398740000,"open":47.928,"high":47.938,"low":47.887,"close":47.888,"volume":3.9626998901367188},{"timestamp":1742398800000,"open":47.887,"high":47.948,"low":47.887,"close":47.937,"volume":4.083600044250488},{"timestamp":1742398860000,"open":47.938,"high":47.938,"low":47.907,"close":47.928,"volume":3.6008999347686768},{"timestamp":1742398920000,"open":47.937,"high":47.958,"low":47.917,"close":47.927,"volume":3.9618000984191895},{"timestamp":1742398980000,"open":47.918,"high":47.958,"low":47.918,"close":47.948,"volume":4.0817999839782715},{"timestamp":1742399040000,"open":47.947,"high":47.958,"low":47.937,"close":47.948,"volume":1.440000057220459},{"timestamp":1742399100000,"open":47.957,"high":47.968,"low":47.918,"close":47.968,"volume":7.321800231933594},{"timestamp":1742399160000,"open":47.968,"high":47.988,"low":47.957,"close":47.967,"volume":1.9208999872207642},{"timestamp":1742399220000,"open":47.978,"high":48.018,"low":47.977,"close":47.988,"volume":3.361799955368042},{"timestamp":1742399280000,"open":47.978,"high":47.998,"low":47.948,"close":47.948,"volume":1.3208999633789062},{"timestamp":1742399340000,"open":47.948,"high":47.978,"low":47.937,"close":47.978,"volume":2.640899896621704},{"timestamp":1742399400000,"open":47.968,"high":47.988,"low":47.967,"close":47.988,"volume":0.7208999991416931},{"timestamp":1742399460000,"open":47.967,"high":48.018,"low":47.967,"close":48.008,"volume":3.723599910736084},{"timestamp":1742399520000,"open":48.008,"high":48.008,"low":47.938,"close":47.978,"volume":4.443600177764893},{"timestamp":1742399580000,"open":47.958,"high":47.978,"low":47.937,"close":47.978,"volume":3.720900058746338},{"timestamp":1742399640000,"open":47.977,"high":47.988,"low":47.947,"close":47.948,"volume":1.5627000331878662},{"timestamp":1742399700000,"open":47.938,"high":47.968,"low":47.937,"close":47.948,"volume":2.522700071334839},{"timestamp":1742399760000,"open":47.957,"high":47.958,"low":47.918,"close":47.938,"volume":2.161799907684326},{"timestamp":1742399820000,"open":47.948,"high":47.948,"low":47.927,"close":47.928,"volume":2.2827000617980957},{"timestamp":1742399880000,"open":47.938,"high":47.938,"low":47.907,"close":47.918,"volume":1.680899977684021},{"timestamp":1742399940000,"open":47.928,"high":47.938,"low":47.917,"close":47.928,"volume":1.2000000476837158},{"timestamp":1742400000000,"open":47.938,"high":47.988,"low":47.938,"close":47.968,"volume":2.0445001125335693},{"timestamp":1742400060000,"open":47.978,"high":47.998,"low":47.958,"close":47.997,"volume":2.1600000858306885},{"timestamp":1742400120000,"open":47.987,"high":48.018,"low":47.987,"close":48.018,"volume":0.7200000286102295},{"timestamp":1742400180000,"open":48.028,"high":48.078,"low":48.028,"close":48.048,"volume":1.9199999570846558},{"timestamp":1742400240000,"open":48.058,"high":48.058,"low":48.017,"close":48.037,"volume":2.522700071334839},{"timestamp":1742400300000,"open":48.047,"high":48.047,"low":48.007,"close":48.007,"volume":1.801800012588501},{"timestamp":1742400360000,"open":47.998,"high":48.018,"low":47.997,"close":48.018,"volume":2.041800022125244},{"timestamp":1742400420000,"open":48.018,"high":48.028,"low":47.987,"close":47.988,"volume":2.7609000205993652},{"timestamp":1742400480000,"open":47.987,"high":47.988,"low":47.967,"close":47.988,"volume":3.0009000301361084},{"timestamp":1742400540000,"open":47.977,"high":48.018,"low":47.977,"close":48.018,"volume":0.6008999943733215},{"timestamp":1742400600000,"open":48.028,"high":48.028,"low":47.978,"close":48.008,"volume":4.803599834442139},{"timestamp":1742400660000,"open":47.997,"high":48.018,"low":47.997,"close":48.018,"volume":2.160900115966797},{"timestamp":1742400720000,"open":48.018,"high":48.018,"low":47.988,"close":47.998,"volume":0.9599999785423279},{"timestamp":1742400780000,"open":47.988,"high":48.008,"low":47.977,"close":47.978,"volume":3.481800079345703},{"timestamp":1742400840000,"open":47.988,"high":47.998,"low":47.968,"close":47.978,"volume":1.9199999570846558},{"timestamp":1742400900000,"open":47.978,"high":47.988,"low":47.967,"close":47.978,"volume":0.8409000039100647},{"timestamp":1742400960000,"open":47.998,"high":47.998,"low":47.968,"close":47.978,"volume":1.0800000429153442},{"timestamp":1742401020000,"open":47.988,"high":47.988,"low":47.968,"close":47.988,"volume":2.280900001525879},{"timestamp":1742401080000,"open":47.998,"high":48.008,"low":47.987,"close":47.998,"volume":1.4444999694824219},{"timestamp":1742401140000,"open":47.988,"high":48.008,"low":47.988,"close":48.008,"volume":1.2008999586105347},{"timestamp":1742401200000,"open":48.018,"high":48.018,"low":48.017,"close":48.017,"volume":0.7200000286102295},{"timestamp":1742401260000,"open":48.028,"high":48.037,"low":48.028,"close":48.037,"volume":0.23999999463558197},{"timestamp":1742401320000,"open":48.048,"high":48.048,"low":48.028,"close":48.047,"volume":3.2409000396728516},{"timestamp":1742401380000,"open":48.037,"high":48.057,"low":48.028,"close":48.048,"volume":1.4417999982833862},{"timestamp":1742401440000,"open":48.038,"high":48.058,"low":48.028,"close":48.047,"volume":2.520900011062622},{"timestamp":1742401500000,"open":48.048,"high":48.048,"low":48.028,"close":48.028,"volume":2.0408999919891357},{"timestamp":1742401560000,"open":48.038,"high":48.047,"low":48.027,"close":48.038,"volume":0.8409000039100647},{"timestamp":1742401620000,"open":48.028,"high":48.038,"low":48.007,"close":48.017,"volume":2.2799999713897705},{"timestamp":1742401680000,"open":48.017,"high":48.028,"low":48.008,"close":48.018,"volume":1.080899953842163},{"timestamp":1742401740000,"open":48.008,"high":48.008,"low":47.997,"close":47.998,"volume":1.080899953842163},{"timestamp":1742401800000,"open":47.978,"high":47.998,"low":47.977,"close":47.988,"volume":4.320899963378906},{"timestamp":1742401860000,"open":47.997,"high":48.008,"low":47.988,"close":48.008,"volume":0.6018000245094299},{"timestamp":1742401920000,"open":48.008,"high":48.018,"low":47.998,"close":47.998,"volume":0.9599999785423279},{"timestamp":1742401980000,"open":48.008,"high":48.008,"low":47.978,"close":47.988,"volume":2.0408999919891357},{"timestamp":1742402040000,"open":47.998,"high":48.038,"low":47.987,"close":48.038,"volume":1.9208999872207642},{"timestamp":1742402100000,"open":48.028,"high":48.028,"low":47.988,"close":47.998,"volume":1.5608999729156494},{"timestamp":1742402160000,"open":47.997,"high":47.998,"low":47.947,"close":47.957,"volume":3.5999999046325684},{"timestamp":1742402220000,"open":47.968,"high":48.008,"low":47.948,"close":47.998,"volume":2.041800022125244},{"timestamp":1742402280000,"open":47.988,"high":48.018,"low":47.977,"close":48.008,"volume":2.2799999713897705},{"timestamp":1742402340000,"open":48.018,"high":48.018,"low":47.998,"close":47.998,"volume":1.2000000476837158},{"timestamp":1742402400000,"open":47.987,"high":47.998,"low":47.987,"close":47.987,"volume":1.680899977684021},{"timestamp":1742402460000,"open":47.998,"high":47.998,"low":47.987,"close":47.998,"volume":0.121799997985363},{"timestamp":1742402520000,"open":48.008,"high":48.018,"low":47.987,"close":47.987,"volume":0.9609000086784363},{"timestamp":1742402580000,"open":47.978,"high":47.978,"low":47.957,"close":47.968,"volume":1.5608999729156494},{"timestamp":1742402640000,"open":47.958,"high":47.978,"low":47.938,"close":47.978,"volume":0.9599999785423279},{"timestamp":1742402700000,"open":47.988,"high":47.988,"low":47.967,"close":47.968,"volume":2.161799907684326},{"timestamp":1742402760000,"open":47.967,"high":47.978,"low":47.958,"close":47.978,"volume":1.6799999475479126},{"timestamp":1742402820000,"open":47.978,"high":47.988,"low":47.968,"close":47.968,"volume":1.0800000429153442},{"timestamp":1742402880000,"open":47.978,"high":47.978,"low":47.947,"close":47.978,"volume":1.6799999475479126},{"timestamp":1742402940000,"open":47.968,"high":47.988,"low":47.948,"close":47.948,"volume":3.1208999156951904},{"timestamp":1742403000000,"open":47.948,"high":47.978,"low":47.948,"close":47.967,"volume":2.6417999267578125},{"timestamp":1742403060000,"open":47.948,"high":47.958,"low":47.937,"close":47.958,"volume":1.8008999824523926},{"timestamp":1742403120000,"open":47.967,"high":47.978,"low":47.957,"close":47.978,"volume":1.9218000173568726},{"timestamp":1742403180000,"open":47.968,"high":47.978,"low":47.957,"close":47.957,"volume":3.720900058746338},{"timestamp":1742403240000,"open":47.958,"high":47.978,"low":47.957,"close":47.968,"volume":1.9208999872207642},{"timestamp":1742403300000,"open":47.968,"high":47.968,"low":47.957,"close":47.968,"volume":3.6008999347686768},{"timestamp":1742403360000,"open":47.957,"high":47.968,"low":47.938,"close":47.938,"volume":2.640000104904175},{"timestamp":1742403420000,"open":47.927,"high":47.948,"low":47.927,"close":47.948,"volume":1.559999942779541},{"timestamp":1742403480000,"open":47.958,"high":47.968,"low":47.947,"close":47.958,"volume":3.3608999252319336},{"timestamp":1742403540000,"open":47.948,"high":47.948,"low":47.938,"close":47.948,"volume":1.0817999839782715},{"timestamp":1742403600000,"open":47.958,"high":47.958,"low":47.917,"close":47.948,"volume":2.7618000507354736},{"timestamp":1742403660000,"open":47.948,"high":47.968,"low":47.918,"close":47.928,"volume":1.9199999570846558},{"timestamp":1742403720000,"open":47.917,"high":47.927,"low":47.897,"close":47.918,"volume":1.680899977684021},{"timestamp":1742403780000,"open":47.908,"high":47.928,"low":47.908,"close":47.928,"volume":1.5618000030517578},{"timestamp":1742403840000,"open":47.928,"high":47.948,"low":47.918,"close":47.948,"volume":1.440000057220459},{"timestamp":1742403900000,"open":47.958,"high":47.958,"low":47.928,"close":47.948,"volume":0.8417999744415283},{"timestamp":1742403960000,"open":47.928,"high":47.938,"low":47.917,"close":47.918,"volume":1.5627000331878662},{"timestamp":1742404020000,"open":47.928,"high":47.928,"low":47.917,"close":47.928,"volume":2.041800022125244},{"timestamp":1742404080000,"open":47.918,"high":47.938,"low":47.898,"close":47.928,"volume":1.8008999824523926},{"timestamp":1742404140000,"open":47.918,"high":47.938,"low":47.917,"close":47.928,"volume":2.400899887084961},{"timestamp":1742404200000,"open":47.918,"high":47.938,"low":47.917,"close":47.927,"volume":2.400899887084961},{"timestamp":1742404260000,"open":47.928,"high":47.958,"low":47.928,"close":47.948,"volume":1.5608999729156494},{"timestamp":1742404320000,"open":47.958,"high":47.958,"low":47.928,"close":47.938,"volume":1.8035999536514282},{"timestamp":1742404380000,"open":47.938,"high":47.948,"low":47.928,"close":47.938,"volume":0.8409000039100647},{"timestamp":1742404440000,"open":47.927,"high":47.938,"low":47.917,"close":47.928,"volume":2.5236001014709473},{"timestamp":1742404500000,"open":47.918,"high":47.968,"low":47.918,"close":47.948,"volume":1.922700047492981},{"timestamp":1742404560000,"open":47.928,"high":47.928,"low":47.908,"close":47.928,"volume":2.5218000411987305},{"timestamp":1742404620000,"open":47.938,"high":47.938,"low":47.888,"close":47.888,"volume":1.5618000030517578},{"timestamp":1742404680000,"open":47.898,"high":47.898,"low":47.887,"close":47.897,"volume":0.9617999792098999},{"timestamp":1742404740000,"open":47.908,"high":47.908,"low":47.888,"close":47.898,"volume":1.080899953842163},{"timestamp":1742404800000,"open":47.888,"high":47.888,"low":47.858,"close":47.878,"volume":1.0817999839782715},{"timestamp":1742404860000,"open":47.888,"high":47.888,"low":47.857,"close":47.868,"volume":4.921800136566162},{"timestamp":1742404920000,"open":47.858,"high":47.888,"low":47.858,"close":47.868,"volume":1.6818000078201294},{"timestamp":1742404980000,"open":47.878,"high":47.898,"low":47.868,"close":47.878,"volume":2.0408999919891357},{"timestamp":1742405040000,"open":47.868,"high":47.868,"low":47.858,"close":47.868,"volume":0.9599999785423279},{"timestamp":1742405100000,"open":47.858,"high":47.858,"low":47.847,"close":47.857,"volume":1.3200000524520874},{"timestamp":1742405160000,"open":47.857,"high":47.868,"low":47.837,"close":47.858,"volume":2.4026999473571777},{"timestamp":1742405220000,"open":47.848,"high":47.858,"low":47.828,"close":47.828,"volume":2.4000000953674316},{"timestamp":1742405280000,"open":47.818,"high":47.818,"low":47.747,"close":47.758,"volume":5.161799907684326},{"timestamp":1742405340000,"open":47.747,"high":47.788,"low":47.747,"close":47.758,"volume":4.2017998695373535},{"timestamp":1742405400000,"open":47.748,"high":47.778,"low":47.748,"close":47.768,"volume":1.6827000379562378},{"timestamp":1742405460000,"open":47.768,"high":47.778,"low":47.757,"close":47.778,"volume":1.9218000173568726},{"timestamp":1742405520000,"open":47.767,"high":47.768,"low":47.758,"close":47.767,"volume":0.7208999991416931},{"timestamp":1742405580000,"open":47.758,"high":47.778,"low":47.728,"close":47.768,"volume":2.160900115966797},{"timestamp":1742405640000,"open":47.758,"high":47.778,"low":47.758,"close":47.778,"volume":1.3208999633789062},{"timestamp":1742405700000,"open":47.788,"high":47.807,"low":47.778,"close":47.797,"volume":1.0800000429153442},{"timestamp":1742405760000,"open":47.788,"high":47.788,"low":47.757,"close":47.768,"volume":2.160900115966797},{"timestamp":1742405820000,"open":47.758,"high":47.808,"low":47.757,"close":47.798,"volume":3.8427000045776367},{"timestamp":1742405880000,"open":47.807,"high":47.818,"low":47.788,"close":47.788,"volume":1.680899977684021},{"timestamp":1742405940000,"open":47.798,"high":47.818,"low":47.788,"close":47.807,"volume":1.680899977684021},{"timestamp":1742406000000,"open":47.798,"high":47.808,"low":47.797,"close":47.798,"volume":1.4408999681472778},{"timestamp":1742406060000,"open":47.788,"high":47.788,"low":47.768,"close":47.768,"volume":0.6000000238418579},{"timestamp":1742406120000,"open":47.768,"high":47.768,"low":47.767,"close":47.768,"volume":0.6000000238418579},{"timestamp":1742406180000,"open":47.778,"high":47.778,"low":47.767,"close":47.767,"volume":0.9599999785423279},{"timestamp":1742406240000,"open":47.757,"high":47.768,"low":47.737,"close":47.748,"volume":1.4408999681472778},{"timestamp":1742406300000,"open":47.738,"high":47.748,"low":47.738,"close":47.748,"volume":0.47999998927116394},{"timestamp":1742406360000,"open":47.737,"high":47.748,"low":47.737,"close":47.748,"volume":0.47999998927116394},{"timestamp":1742406420000,"open":47.738,"high":47.748,"low":47.698,"close":47.698,"volume":1.8008999824523926},{"timestamp":1742406480000,"open":47.698,"high":47.708,"low":47.648,"close":47.648,"volume":2.0408999919891357},{"timestamp":1742406540000,"open":47.658,"high":47.668,"low":47.647,"close":47.668,"volume":1.680899977684021},{"timestamp":1742406600000,"open":47.678,"high":47.707,"low":47.677,"close":47.707,"volume":1.201799988746643},{"timestamp":1742406660000,"open":47.708,"high":47.738,"low":47.707,"close":47.738,"volume":2.4017999172210693},{"timestamp":1742406720000,"open":47.748,"high":47.748,"low":47.717,"close":47.728,"volume":3.6045000553131104},{"timestamp":1742406780000,"open":47.717,"high":47.738,"low":47.717,"close":47.738,"volume":2.520900011062622},{"timestamp":1742406840000,"open":47.728,"high":47.768,"low":47.728,"close":47.758,"volume":2.7609000205993652},{"timestamp":1742406900000,"open":47.748,"high":47.768,"low":47.748,"close":47.758,"volume":2.160900115966797},{"timestamp":1742406960000,"open":47.748,"high":47.748,"low":47.748,"close":47.748,"volume":0.11999999731779099},{"timestamp":1742407020000,"open":47.738,"high":47.738,"low":47.718,"close":47.728,"volume":1.8027000427246094},{"timestamp":1742407080000,"open":47.738,"high":47.738,"low":47.698,"close":47.708,"volume":0.9609000086784363},{"timestamp":1742407140000,"open":47.718,"high":47.748,"low":47.708,"close":47.747,"volume":4.084499835968018},{"timestamp":1742407200000,"open":47.738,"high":47.968,"low":47.477,"close":47.968,"volume":13.615799903869629},{"timestamp":1742407260000,"open":47.978,"high":48.008,"low":47.898,"close":47.908,"volume":11.772600173950195},{"timestamp":1742407320000,"open":47.928,"high":48.018,"low":47.907,"close":47.998,"volume":5.405399799346924},{"timestamp":1742407380000,"open":47.997,"high":48.037,"low":47.977,"close":47.998,"volume":3.728100061416626},{"timestamp":1742407440000,"open":48.017,"high":48.017,"low":47.887,"close":47.957,"volume":3.7227001190185547},{"timestamp":1742407500000,"open":47.958,"high":47.958,"low":47.848,"close":47.858,"volume":4.444499969482422},{"timestamp":1742407560000,"open":47.868,"high":47.868,"low":47.788,"close":47.788,"volume":3.7227001190185547},{"timestamp":1742407620000,"open":47.808,"high":47.938,"low":47.797,"close":47.928,"volume":3.1254000663757324},{"timestamp":1742407680000,"open":47.928,"high":47.948,"low":47.918,"close":47.948,"volume":2.1626999378204346},{"timestamp":1742407740000,"open":47.937,"high":47.977,"low":47.937,"close":47.948,"volume":2.163599967956543},{"timestamp":1742407800000,"open":47.958,"high":48.008,"low":47.948,"close":47.998,"volume":4.569900035858154},{"timestamp":1742407860000,"open":47.968,"high":48.008,"low":47.948,"close":47.948,"volume":6.36359977722168},{"timestamp":1742407920000,"open":47.947,"high":47.967,"low":47.907,"close":47.958,"volume":3.486299991607666},{"timestamp":1742407980000,"open":47.997,"high":48.008,"low":47.948,"close":47.957,"volume":4.202700138092041},{"timestamp":1742408040000,"open":47.958,"high":48.008,"low":47.958,"close":47.988,"volume":2.2827000617980957},{"timestamp":1742408100000,"open":47.998,"high":48.008,"low":47.968,"close":47.987,"volume":1.8035999536514282},{"timestamp":1742408160000,"open":48.007,"high":48.038,"low":47.988,"close":47.988,"volume":2.163599967956543},{"timestamp":1742408220000,"open":47.998,"high":47.998,"low":47.957,"close":47.968,"volume":3.0062999725341797},{"timestamp":1742408280000,"open":47.968,"high":47.998,"low":47.958,"close":47.988,"volume":3.9644999504089355},{"timestamp":1742408340000,"open":47.968,"high":48.008,"low":47.957,"close":47.957,"volume":3.4853999614715576},{"timestamp":1742408400000,"open":47.958,"high":47.968,"low":47.928,"close":47.948,"volume":1.8027000427246094},{"timestamp":1742408460000,"open":47.958,"high":47.968,"low":47.928,"close":47.938,"volume":2.0408999919891357},{"timestamp":1742408520000,"open":47.948,"high":47.988,"low":47.928,"close":47.988,"volume":2.8889999389648438},{"timestamp":1742408580000,"open":47.988,"high":48.008,"low":47.957,"close":47.978,"volume":3.6054000854492188},{"timestamp":1742408640000,"open":47.988,"high":48.008,"low":47.978,"close":47.978,"volume":1.801800012588501},{"timestamp":1742408700000,"open":47.988,"high":47.998,"low":47.947,"close":47.948,"volume":4.205399990081787},{"timestamp":1742408760000,"open":47.958,"high":47.968,"low":47.947,"close":47.948,"volume":3.244499921798706},{"timestamp":1742408820000,"open":47.958,"high":47.968,"low":47.947,"close":47.958,"volume":4.924499988555908},{"timestamp":1742408880000,"open":47.948,"high":47.958,"low":47.898,"close":47.907,"volume":6.2453999519348145},{"timestamp":1742408940000,"open":47.898,"high":47.938,"low":47.898,"close":47.918,"volume":3.483599901199341},{"timestamp":1742409000000,"open":47.928,"high":47.978,"low":47.927,"close":47.967,"volume":3.1254000663757324},{"timestamp":1742409060000,"open":47.968,"high":48.018,"low":47.968,"close":47.998,"volume":7.542600154876709},{"timestamp":1742409120000,"open":48.008,"high":48.048,"low":47.998,"close":48.028,"volume":5.16540002822876},{"timestamp":1742409180000,"open":48.038,"high":48.057,"low":47.967,"close":47.968,"volume":5.166299819946289},{"timestamp":1742409240000,"open":47.967,"high":48.018,"low":47.957,"close":48.008,"volume":7.575300216674805},{"timestamp":1742409300000,"open":48.017,"high":48.028,"low":47.977,"close":47.978,"volume":5.64900016784668},{"timestamp":1742409360000,"open":47.988,"high":48.068,"low":47.978,"close":48.048,"volume":5.652599811553955},{"timestamp":1742409420000,"open":48.058,"high":48.088,"low":48.047,"close":48.068,"volume":5.16540002822876},{"timestamp":1742409480000,"open":48.058,"high":48.078,"low":47.968,"close":48.007,"volume":8.894399642944336},{"timestamp":1742409540000,"open":47.998,"high":48.018,"low":47.977,"close":47.998,"volume":5.290800094604492},{"timestamp":1742409600000,"open":48.008,"high":48.018,"low":47.948,"close":47.948,"volume":4.326300144195557},{"timestamp":1742409660000,"open":47.957,"high":48.048,"low":47.947,"close":48.028,"volume":4.096199989318848},{"timestamp":1742409720000,"open":48.018,"high":48.108,"low":47.998,"close":48.097,"volume":5.653500080108643},{"timestamp":1742409780000,"open":48.088,"high":48.118,"low":48.078,"close":48.108,"volume":3.8517000675201416},{"timestamp":1742409840000,"open":48.097,"high":48.187,"low":48.097,"close":48.158,"volume":3.36899995803833},{"timestamp":1742409900000,"open":48.138,"high":48.168,"low":48.108,"close":48.118,"volume":2.8835999965667725},{"timestamp":1742409960000,"open":48.098,"high":48.108,"low":48.067,"close":48.088,"volume":3.8471999168395996},{"timestamp":1742410020000,"open":48.078,"high":48.118,"low":48.068,"close":48.107,"volume":1.8063000440597534},{"timestamp":1742410080000,"open":48.118,"high":48.137,"low":48.087,"close":48.087,"volume":2.887200117111206},{"timestamp":1742410140000,"open":48.098,"high":48.108,"low":48.058,"close":48.068,"volume":2.1644999980926514},{"timestamp":1742410200000,"open":48.067,"high":48.108,"low":48.067,"close":48.108,"volume":3.968100070953369},{"timestamp":1742410260000,"open":48.117,"high":48.117,"low":48.047,"close":48.058,"volume":6.850800037384033},{"timestamp":1742410320000,"open":48.078,"high":48.108,"low":48.047,"close":48.108,"volume":6.7316999435424805},{"timestamp":1742410380000,"open":48.098,"high":48.158,"low":48.088,"close":48.148,"volume":7.087200164794922},{"timestamp":1742410440000,"open":48.148,"high":48.148,"low":48.098,"close":48.118,"volume":5.644499778747559},{"timestamp":1742410500000,"open":48.127,"high":48.158,"low":48.107,"close":48.148,"volume":3.0062999725341797},{"timestamp":1742410560000,"open":48.157,"high":48.208,"low":48.148,"close":48.198,"volume":7.457099914550781},{"timestamp":1742410620000,"open":48.187,"high":48.227,"low":48.187,"close":48.208,"volume":2.5244998931884766},{"timestamp":1742410680000,"open":48.218,"high":48.218,"low":48.197,"close":48.208,"volume":3.6045000553131104},{"timestamp":1742410740000,"open":48.197,"high":48.218,"low":48.177,"close":48.187,"volume":4.685400009155273},{"timestamp":1742410800000,"open":48.188,"high":48.228,"low":48.187,"close":48.227,"volume":5.412600040435791},{"timestamp":1742410860000,"open":48.217,"high":48.217,"low":48.177,"close":48.198,"volume":3.963599920272827},{"timestamp":1742410920000,"open":48.207,"high":48.238,"low":48.198,"close":48.228,"volume":1.3244999647140503},{"timestamp":1742410980000,"open":48.238,"high":48.238,"low":48.207,"close":48.238,"volume":4.326300144195557},{"timestamp":1742411040000,"open":48.218,"high":48.248,"low":48.208,"close":48.237,"volume":4.928100109100342},{"timestamp":1742411100000,"open":48.228,"high":48.278,"low":48.217,"close":48.248,"volume":8.0625},{"timestamp":1742411160000,"open":48.258,"high":48.258,"low":48.227,"close":48.248,"volume":6.845399856567383},{"timestamp":1742411220000,"open":48.238,"high":48.268,"low":48.228,"close":48.258,"volume":5.048099994659424},{"timestamp":1742411280000,"open":48.257,"high":48.328,"low":48.257,"close":48.318,"volume":6.125400066375732},{"timestamp":1742411340000,"open":48.318,"high":48.348,"low":48.307,"close":48.328,"volume":7.809000015258789},{"timestamp":1742411400000,"open":48.318,"high":48.358,"low":48.317,"close":48.338,"volume":7.806300163269043},{"timestamp":1742411460000,"open":48.347,"high":48.348,"low":48.207,"close":48.218,"volume":7.809899806976318},{"timestamp":1742411520000,"open":48.227,"high":48.248,"low":48.197,"close":48.218,"volume":9.254400253295898},{"timestamp":1742411580000,"open":48.218,"high":48.238,"low":48.197,"close":48.218,"volume":5.168099880218506},{"timestamp":1742411640000,"open":48.217,"high":48.228,"low":48.187,"close":48.208,"volume":4.444499969482422},{"timestamp":1742411700000,"open":48.218,"high":48.218,"low":48.177,"close":48.198,"volume":5.1645002365112305},{"timestamp":1742411760000,"open":48.207,"high":48.218,"low":48.188,"close":48.188,"volume":3.483599901199341},{"timestamp":1742411820000,"open":48.187,"high":48.218,"low":48.168,"close":48.188,"volume":6.366300106048584},{"timestamp":1742411880000,"open":48.177,"high":48.218,"low":48.157,"close":48.188,"volume":10.815299987792969},{"timestamp":1742411940000,"open":48.178,"high":48.208,"low":48.177,"close":48.177,"volume":4.6880998611450195},{"timestamp":1742412000000,"open":48.188,"high":48.198,"low":48.128,"close":48.128,"volume":6.370800018310547},{"timestamp":1742412060000,"open":48.118,"high":48.128,"low":48.097,"close":48.118,"volume":7.452600002288818},{"timestamp":1742412120000,"open":48.108,"high":48.138,"low":48.068,"close":48.068,"volume":6.484499931335449},{"timestamp":1742412180000,"open":48.068,"high":48.098,"low":48.037,"close":48.088,"volume":6.493500232696533},{"timestamp":1742412240000,"open":48.087,"high":48.128,"low":48.078,"close":48.128,"volume":5.777100086212158},{"timestamp":1742412300000,"open":48.138,"high":48.138,"low":48.077,"close":48.077,"volume":2.7644999027252197},{"timestamp":1742412360000,"open":48.068,"high":48.108,"low":48.068,"close":48.098,"volume":4.331699848175049},{"timestamp":1742412420000,"open":48.088,"high":48.088,"low":48.028,"close":48.048,"volume":5.768099784851074},{"timestamp":1742412480000,"open":48.058,"high":48.108,"low":48.027,"close":48.037,"volume":8.057999610900879},{"timestamp":1742412540000,"open":48.028,"high":48.058,"low":48.007,"close":48.028,"volume":6.259799957275391},{"timestamp":1742412600000,"open":48.028,"high":48.118,"low":48.008,"close":48.108,"volume":8.179800033569336},{"timestamp":1742412660000,"open":48.117,"high":48.138,"low":48.088,"close":48.098,"volume":6.3744001388549805},{"timestamp":1742412720000,"open":48.108,"high":48.148,"low":48.108,"close":48.108,"volume":3.3654000759124756},{"timestamp":1742412780000,"open":48.098,"high":48.138,"low":48.098,"close":48.128,"volume":4.926300048828125},{"timestamp":1742412840000,"open":48.128,"high":48.137,"low":48.087,"close":48.098,"volume":4.4481000900268555},{"timestamp":1742412900000,"open":48.108,"high":48.117,"low":48.037,"close":48.048,"volume":7.570799827575684},{"timestamp":1742412960000,"open":48.047,"high":48.088,"low":48.047,"close":48.068,"volume":9.018899917602539},{"timestamp":1742413020000,"open":48.068,"high":48.097,"low":48.047,"close":48.097,"volume":5.532599925994873},{"timestamp":1742413080000,"open":48.108,"high":48.137,"low":48.097,"close":48.127,"volume":5.769000053405762},{"timestamp":1742413140000,"open":48.108,"high":48.148,"low":48.107,"close":48.138,"volume":6.734399795532227},{"timestamp":1742413200000,"open":48.128,"high":48.138,"low":48.107,"close":48.128,"volume":4.684500217437744},{"timestamp":1742413260000,"open":48.128,"high":48.178,"low":48.128,"close":48.157,"volume":5.16540002822876},{"timestamp":1742413320000,"open":48.167,"high":48.167,"low":48.127,"close":48.138,"volume":3.726300001144409},{"timestamp":1742413380000,"open":48.118,"high":48.148,"low":48.118,"close":48.138,"volume":4.208099842071533},{"timestamp":1742413440000,"open":48.148,"high":48.168,"low":48.138,"close":48.158,"volume":2.762700080871582},{"timestamp":1742413500000,"open":48.147,"high":48.158,"low":48.127,"close":48.138,"volume":3.2453999519348145},{"timestamp":1742413560000,"open":48.128,"high":48.128,"low":48.077,"close":48.088,"volume":4.207200050354004},{"timestamp":1742413620000,"open":48.098,"high":48.128,"low":48.088,"close":48.128,"volume":2.28629994392395},{"timestamp":1742413680000,"open":48.138,"high":48.138,"low":48.088,"close":48.098,"volume":4.807199954986572},{"timestamp":1742413740000,"open":48.108,"high":48.118,"low":48.107,"close":48.107,"volume":1.801800012588501},{"timestamp":1742413800000,"open":48.118,"high":48.118,"low":48.017,"close":48.028,"volume":8.539799690246582},{"timestamp":1742413860000,"open":48.018,"high":48.018,"low":47.997,"close":48.007,"volume":1.684499979019165},{"timestamp":1742413920000,"open":48.008,"high":48.008,"low":47.977,"close":47.988,"volume":3.6071999073028564},{"timestamp":1742413980000,"open":47.978,"high":48.028,"low":47.977,"close":48.028,"volume":3.9672000408172607},{"timestamp":1742414040000,"open":48.018,"high":48.038,"low":48.017,"close":48.038,"volume":5.172599792480469},{"timestamp":1742414100000,"open":48.028,"high":48.038,"low":47.978,"close":47.987,"volume":4.084499835968018},{"timestamp":1742414160000,"open":47.978,"high":48.028,"low":47.977,"close":48.027,"volume":3.12719988822937},{"timestamp":1742414220000,"open":48.017,"high":48.018,"low":47.937,"close":47.938,"volume":5.166299819946289},{"timestamp":1742414280000,"open":47.937,"high":47.978,"low":47.927,"close":47.977,"volume":2.8863000869750977},{"timestamp":1742414340000,"open":47.978,"high":48.008,"low":47.977,"close":47.978,"volume":4.209000110626221}]