[{"timestamp":1742391000000,"open":47.647,"high":47.707,"low":47.556,"close":47.596,"volume":1.0080000162124634},{"timestamp":1742391060000,"open":47.596,"high":47.717,"low":47.596,"close":47.656,"volume":0.8399999737739563},{"timestamp":1742391120000,"open":47.647,"high":47.827,"low":47.637,"close":47.756,"volume":0.7919999957084656},{"timestamp":1742391180000,"open":47.747,"high":47.747,"low":47.697,"close":47.707,"volume":0.8159999847412109},{"timestamp":1742391240000,"open":47.697,"high":47.727,"low":47.667,"close":47.727,"volume":0.6000000238418579},{"timestamp":1742391300000,"open":47.727,"high":47.797,"low":47.667,"close":47.777,"volume":1.0800000429153442},{"timestamp":1742391360000,"open":47.767,"high":47.967,"low":47.766,"close":47.967,"volume":1.6319999694824219},{"timestamp":1742391420000,"open":47.976,"high":48.027,"low":47.936,"close":48.017,"volume":1.4160000085830688},{"timestamp":1742391480000,"open":48.017,"high":48.017,"low":47.897,"close":47.927,"volume":1.3200000524520874},{"timestamp":1742391540000,"open":47.937,"high":48.007,"low":47.927,"close":47.967,"volume":1.1039999723434448},{"timestamp":1742391600000,"open":47.977,"high":48.007,"low":47.927,"close":47.947,"volume":1.1039999723434448},{"timestamp":1742391660000,"open":47.967,"high":48.027,"low":47.957,"close":48.007,"volume":1.2719999551773071},{"timestamp":1742391720000,"open":48.007,"high":48.017,"low":47.956,"close":47.966,"volume":0.9599999785423279},{"timestamp":1742391780000,"open":47.957,"high":48.047,"low":47.957,"close":48.027,"volume":0.984000027179718},{"timestamp":1742391840000,"open":48.037,"high":48.097,"low":48.026,"close":48.027,"volume":1.055999994277954},{"timestamp":1742391900000,"open":48.027,"high":48.077,"low":47.986,"close":48.037,"volume":2.111999988555908},{"timestamp":1742391960000,"open":48.027,"high":48.077,"low":47.966,"close":48.007,"volume":1.7999999523162842},{"timestamp":1742392020000,"open":48.017,"high":48.047,"low":47.966,"close":48.027,"volume":1.871999979019165},{"timestamp":1742392080000,"open":48.027,"high":48.117,"low":48.027,"close":48.087,"volume":1.2960000038146973},{"timestamp":1742392140000,"open":48.097,"high":48.097,"low":48.037,"close":48.076,"volume":1.1039999723434448},{"timestamp":1742392200000,"open":48.077,"high":48.107,"low":48.057,"close":48.097,"volume":1.3200000524520874},{"timestamp":1742392260000,"open":48.086,"high":48.167,"low":48.086,"close":48.116,"volume":1.3919999599456787},{"timestamp":1742392320000,"open":48.127,"high":48.187,"low":48.097,"close":48.157,"volume":1.1759999990463257},{"timestamp":1742392380000,"open":48.157,"high":48.207,"low":48.157,"close":48.187,"volume":1.0800000429153442},{"timestamp":1742392440000,"open":48.187,"high":48.217,"low":48.186,"close":48.186,"volume":1.0800000429153442},{"timestamp":1742392500000,"open":48.187,"high":48.187,"low":48.096,"close":48.097,"volume":1.4639999866485596},{"timestamp":1742392560000,"open":48.097,"high":48.107,"low":48.047,"close":48.047,"volume":1.031999945640564},{"timestamp":1742392620000,"open":48.057,"high":48.097,"low":48.037,"close":48.077,"volume":1.4160000085830688},{"timestamp":1742392680000,"open":48.067,"high":48.067,"low":48.016,"close":48.047,"volume":1.2719999551773071},{"timestamp":1742392740000,"open":48.057,"high":48.067,"low":48.027,"close":48.047,"volume":0.2879999876022339},{"timestamp":1742392800000,"open":48.037,"high":48.037,"low":47.996,"close":48.006,"volume":1.1759999990463257},{"timestamp":1742392860000,"open":48.007,"high":48.007,"low":47.947,"close":47.976,"volume":1.2480000257492065},{"timestamp":1742392920000,"open":47.987,"high":47.997,"low":47.946,"close":47.957,"volume":1.055999994277954},{"timestamp":1742392980000,"open":47.947,"high":47.967,"low":47.906,"close":47.937,"volume":0.9599999785423279},{"timestamp":1742393040000,"open":47.947,"high":47.957,"low":47.916,"close":47.937,"volume":1.055999994277954},{"timestamp":1742393100000,"open":47.947,"high":47.957,"low":47.916,"close":47.947,"volume":0.4560000002384186},{"timestamp":1742393160000,"open":47.937,"high":47.956,"low":47.877,"close":47.877,"volume":1.1759999990463257},{"timestamp":1742393220000,"open":47.886,"high":47.886,"low":47.836,"close":47.867,"volume":1.2480000257492065},{"timestamp":1742393280000,"open":47.877,"high":47.937,"low":47.867,"close":47.927,"volume":0.8399999737739563},{"timestamp":1742393340000,"open":47.917,"high":47.967,"low":47.917,"close":47.957,"volume":1.1759999990463257},{"timestamp":1742393400000,"open":47.947,"high":47.977,"low":47.936,"close":47.947,"volume":1.055999994277954},{"timestamp":1742393460000,"open":47.937,"high":47.967,"low":47.936,"close":47.947,"volume":0.7919999957084656},{"timestamp":1742393520000,"open":47.946,"high":47.957,"low":47.926,"close":47.937,"volume":1.440000057220459},{"timestamp":1742393580000,"open":47.916,"high":47.947,"low":47.896,"close":47.907,"volume":0.671999990940094},{"timestamp":1742393640000,"open":47.917,"high":47.977,"low":47.907,"close":47.956,"volume":1.0800000429153442},{"timestamp":1742393700000,"open":47.947,"high":47.977,"low":47.927,"close":47.927,"volume":0.671999990940094},{"timestamp":1742393760000,"open":47.937,"high":47.956,"low":47.896,"close":47.926,"volume":0.8880000114440918},{"timestamp":1742393820000,"open":47.927,"high":47.956,"low":47.917,"close":47.947,"volume":1.1039999723434448},{"timestamp":1742393880000,"open":47.957,"high":47.957,"low":47.916,"close":47.927,"volume":0.6959999799728394},{"timestamp":1742393940000,"open":47.917,"high":47.937,"low":47.906,"close":47.907,"volume":0.6959999799728394},{"timestamp":1742394000000,"open":47.927,"high":47.937,"low":47.897,"close":47.927,"volume":0.9120000004768372},{"timestamp":1742394060000,"open":47.927,"high":47.947,"low":47.927,"close":47.947,"volume":0.6480000019073486},{"timestamp":1742394120000,"open":47.957,"high":47.987,"low":47.946,"close":47.977,"volume":1.055999994277954},{"timestamp":1742394180000,"open":47.987,"high":47.987,"low":47.957,"close":47.977,"volume":0.8399999737739563},{"timestamp":1742394240000,"open":47.976,"high":48.017,"low":47.976,"close":47.987,"volume":1.5119999647140503},{"timestamp":1742394300000,"open":47.987,"high":47.997,"low":47.987,"close":47.987,"volume":0.6959999799728394},{"timestamp":1742394360000,"open":47.997,"high":48.037,"low":47.986,"close":48.017,"volume":0.984000027179718},{"timestamp":1742394420000,"open":48.027,"high":48.037,"low":48.006,"close":48.017,"volume":0.9359999895095825},{"timestamp":1742394480000,"open":48.017,"high":48.027,"low":47.976,"close":47.977,"volume":0.5519999861717224},{"timestamp":1742394540000,"open":47.997,"high":48.007,"low":47.986,"close":47.987,"volume":1.1519999504089355},{"timestamp":1742394600000,"open":47.997,"high":48.047,"low":47.937,"close":48.026,"volume":1.6080000400543213},{"timestamp":1742394660000,"open":48.036,"high":48.067,"low":48.016,"close":48.057,"volume":1.2000000476837158},{"timestamp":1742394720000,"open":48.066,"high":48.066,"low":47.996,"close":47.997,"volume":1.2000000476837158},{"timestamp":1742394780000,"open":48.007,"high":48.027,"low":47.996,"close":48.007,"volume":0.7440000176429749},{"timestamp":1742394840000,"open":48.016,"high":48.037,"low":48.007,"close":48.027,"volume":1.055999994277954},{"timestamp":1742394900000,"open":48.036,"high":48.067,"low":48.027,"close":48.057,"volume":0.8640000224113464},{"timestamp":1742394960000,"open":48.067,"high":48.077,"low":48.026,"close":48.037,"volume":0.9359999895095825},{"timestamp":1742395020000,"open":48.037,"high":48.067,"low":48.036,"close":48.047,"volume":0.5759999752044678},{"timestamp":1742395080000,"open":48.047,"high":48.057,"low":48.036,"close":48.047,"volume":0.6000000238418579},{"timestamp":1742395140000,"open":48.037,"high":48.037,"low":47.996,"close":48.007,"volume":0.8880000114440918},{"timestamp":1742395200000,"open":47.997,"high":48.027,"low":47.996,"close":48.027,"volume":0.7200000286102295},{"timestamp":1742395260000,"open":48.016,"high":48.037,"low":48.016,"close":48.017,"volume":0.9599999785423279},{"timestamp":1742395320000,"open":48.017,"high":48.027,"low":48.007,"close":48.027,"volume":0.9359999895095825},{"timestamp":1742395380000,"open":48.027,"high":48.037,"low":48.006,"close":48.007,"volume":0.6959999799728394},{"timestamp":1742395440000,"open":47.997,"high":47.997,"low":47.926,"close":47.966,"volume":0.9120000004768372},{"timestamp":1742395500000,"open":47.957,"high":47.967,"low":47.927,"close":47.937,"volume":1.2239999771118164},{"timestamp":1742395560000,"open":47.947,"high":47.977,"low":47.927,"close":47.977,"volume":0.8880000114440918},{"timestamp":1742395620000,"open":47.976,"high":48.007,"low":47.976,"close":48.006,"volume":0.9120000004768372},{"timestamp":1742395680000,"open":48.007,"high":48.007,"low":47.986,"close":47.997,"volume":0.8159999847412109},{"timestamp":1742395740000,"open":47.996,"high":48.027,"low":47.996,"close":48.017,"volume":0.527999997138977},{"timestamp":1742395800000,"open":48.017,"high":48.057,"low":48.016,"close":48.046,"volume":0.5519999861717224},{"timestamp":1742395860000,"open":48.056,"high":48.067,"low":48.047,"close":48.047,"volume":0.5040000081062317},{"timestamp":1742395920000,"open":48.046,"high":48.057,"low":48.046,"close":48.056,"volume":0.47999998927116394},{"timestamp":1742395980000,"open":48.067,"high":48.097,"low":48.066,"close":48.097,"volume":0.5519999861717224},{"timestamp":1742396040000,"open":48.087,"high":48.097,"low":48.076,"close":48.077,"volume":0.6240000128746033},{"timestamp":1742396100000,"open":48.066,"high":48.087,"low":48.057,"close":48.067,"volume":0.4560000002384186},{"timestamp":1742396160000,"open":48.057,"high":48.106,"low":48.056,"close":48.106,"volume":0.7440000176429749},{"timestamp":1742396220000,"open":48.117,"high":48.127,"low":48.107,"close":48.117,"volume":0.3840000033378601},{"timestamp":1742396280000,"open":48.127,"high":48.127,"low":48.096,"close":48.107,"volume":0.19200000166893005},{"timestamp":1742396340000,"open":48.097,"high":48.127,"low":48.097,"close":48.116,"volume":0.6959999799728394},{"timestamp":1742396400000,"open":48.127,"high":48.157,"low":48.117,"close":48.157,"volume":0.6240000128746033},{"timestamp":1742396460000,"open":48.166,"high":48.187,"low":48.157,"close":48.167,"volume":0.19200000166893005},{"timestamp":1742396520000,"open":48.177,"high":48.177,"low":48.166,"close":48.167,"volume":0.6480000019073486},{"timestamp":1742396580000,"open":48.157,"high":48.157,"low":48.117,"close":48.126,"volume":0.5040000081062317},{"timestamp":1742396640000,"open":48.117,"high":48.117,"low":48.097,"close":48.107,"volume":0.5759999752044678},{"timestamp":1742396700000,"open":48.097,"high":48.127,"low":48.096,"close":48.117,"volume":0.7680000066757202},{"timestamp":1742396760000,"open":48.127,"high":48.127,"low":48.106,"close":48.127,"volume":0.7440000176429749},{"timestamp":1742396820000,"open":48.117,"high":48.137,"low":48.106,"close":48.126,"volume":0.5759999752044678},{"timestamp":1742396880000,"open":48.137,"high":48.177,"low":48.137,"close":48.177,"volume":0.5040000081062317},{"timestamp":1742396940000,"open":48.187,"high":48.207,"low":48.177,"close":48.197,"volume":0.3840000033378601},{"timestamp":1742397000000,"open":48.177,"high":48.187,"low":48.156,"close":48.167,"volume":0.5040000081062317},{"timestamp":1742397060000,"open":48.177,"high":48.187,"low":48.166,"close":48.167,"volume":0.671999990940094},{"timestamp":1742397120000,"open":48.176,"high":48.217,"low":48.176,"close":48.197,"volume":0.527999997138977},{"timestamp":1742397180000,"open":48.207,"high":48.226,"low":48.196,"close":48.207,"volume":0.36000001430511475},{"timestamp":1742397240000,"open":48.217,"high":48.237,"low":48.186,"close":48.237,"volume":0.8880000114440918},{"timestamp":1742397300000,"open":48.226,"high":48.226,"low":48.197,"close":48.197,"volume":0.14399999380111694},{"timestamp":1742397360000,"open":48.187,"high":48.197,"low":48.177,"close":48.187,"volume":0.36000001430511475},{"timestamp":1742397420000,"open":48.197,"high":48.197,"low":48.176,"close":48.187,"volume":0.40799999237060547},{"timestamp":1742397480000,"open":48.177,"high":48.177,"low":48.126,"close":48.127,"volume":0.4320000112056732},{"timestamp":1742397540000,"open":48.137,"high":48.157,"low":48.136,"close":48.137,"volume":0.6959999799728394},{"timestamp":1742397600000,"open":48.147,"high":48.147,"low":48.117,"close":48.127,"volume":0.6959999799728394},{"timestamp":1742397660000,"open":48.137,"high":48.177,"low":48.137,"close":48.167,"volume":0.4320000112056732},{"timestamp":1742397720000,"open":48.167,"high":48.177,"low":48.147,"close":48.147,"volume":0.2639999985694885},{"timestamp":1742397780000,"open":48.157,"high":48.167,"low":48.146,"close":48.147,"volume":0.36000001430511475},{"timestamp":1742397840000,"open":48.147,"high":48.147,"low":48.127,"close":48.147,"volume":0.23999999463558197},{"timestamp":1742397900000,"open":48.137,"high":48.167,"low":48.136,"close":48.157,"volume":0.6480000019073486},{"timestamp":1742397960000,"open":48.157,"high":48.177,"low":48.157,"close":48.177,"volume":0.4320000112056732},{"timestamp":1742398020000,"open":48.176,"high":48.197,"low":48.176,"close":48.197,"volume":0.31200000643730164},{"timestamp":1742398080000,"open":48.207,"high":48.207,"low":48.166,"close":48.167,"volume":0.7440000176429749},{"timestamp":1742398140000,"open":48.166,"high":48.197,"low":48.166,"close":48.187,"volume":0.47999998927116394},{"timestamp":1742398200000,"open":48.187,"high":48.197,"low":48.166,"close":48.187,"volume":0.3840000033378601},{"timestamp":1742398260000,"open":48.177,"high":48.197,"low":48.166,"close":48.177,"volume":0.5519999861717224},{"timestamp":1742398320000,"open":48.186,"high":48.186,"low":48.166,"close":48.167,"volume":0.7200000286102295},{"timestamp":1742398380000,"open":48.167,"high":48.177,"low":48.166,"close":48.166,"volume":0.2639999985694885},{"timestamp":1742398440000,"open":48.157,"high":48.167,"low":48.147,"close":48.157,"volume":0.5040000081062317},{"timestamp":1742398500000,"open":48.147,"high":48.157,"low":48.137,"close":48.137,"volume":0.4320000112056732},{"timestamp":1742398560000,"open":48.136,"high":48.147,"low":48.126,"close":48.137,"volume":0.6480000019073486},{"timestamp":1742398620000,"open":48.147,"high":48.157,"low":48.146,"close":48.147,"volume":0.3840000033378601},{"timestamp":1742398680000,"open":48.157,"high":48.157,"low":48.137,"close":48.137,"volume":0.31200000643730164},{"timestamp":1742398740000,"open":48.126,"high":48.126,"low":48.117,"close":48.117,"volume":0.04800000041723251},{"timestamp":1742398800000,"open":48.107,"high":48.127,"low":48.096,"close":48.117,"volume":0.36000001430511475},{"timestamp":1742398860000,"open":48.117,"high":48.117,"low":48.087,"close":48.087,"volume":0.2160000056028366},{"timestamp":1742398920000,"open":48.086,"high":48.117,"low":48.086,"close":48.097,"volume":0.335999995470047},{"timestamp":1742398980000,"open":48.086,"high":48.097,"low":48.086,"close":48.087,"volume":0.2879999876022339},{"timestamp":1742399040000,"open":48.077,"high":48.097,"low":48.066,"close":48.087,"volume":0.23999999463558197},{"timestamp":1742399100000,"open":48.087,"high":48.097,"low":48.076,"close":48.087,"volume":0.9599999785423279},{"timestamp":1742399160000,"open":48.077,"high":48.077,"low":48.046,"close":48.057,"volume":0.8399999737739563},{"timestamp":1742399220000,"open":48.067,"high":48.077,"low":48.057,"close":48.077,"volume":0.36000001430511475},{"timestamp":1742399340000,"open":48.066,"high":48.077,"low":48.057,"close":48.067,"volume":0.2160000056028366},{"timestamp":1742399400000,"open":48.067,"high":48.087,"low":48.066,"close":48.067,"volume":0.671999990940094},{"timestamp":1742399460000,"open":48.067,"high":48.067,"low":48.046,"close":48.057,"volume":0.527999997138977},{"timestamp":1742399520000,"open":48.066,"high":48.067,"low":48.056,"close":48.067,"volume":0.6000000238418579},{"timestamp":1742399580000,"open":48.067,"high":48.067,"low":48.057,"close":48.067,"volume":0.6959999799728394},{"timestamp":1742399640000,"open":48.077,"high":48.077,"low":48.056,"close":48.056,"volume":0.7200000286102295},{"timestamp":1742399700000,"open":48.046,"high":48.047,"low":48.007,"close":48.037,"volume":0.6480000019073486},{"timestamp":1742399760000,"open":48.037,"high":48.056,"low":48.026,"close":48.026,"volume":0.6959999799728394},{"timestamp":1742399820000,"open":48.037,"high":48.047,"low":48.026,"close":48.036,"volume":0.6000000238418579},{"timestamp":1742399880000,"open":48.047,"high":48.077,"low":48.047,"close":48.077,"volume":0.5519999861717224},{"timestamp":1742399940000,"open":48.087,"high":48.087,"low":48.066,"close":48.077,"volume":0.8159999847412109},{"timestamp":1742400000000,"open":48.067,"high":48.097,"low":48.057,"close":48.087,"volume":0.8640000224113464},{"timestamp":1742400060000,"open":48.097,"high":48.117,"low":48.087,"close":48.117,"volume":0.5519999861717224},{"timestamp":1742400120000,"open":48.117,"high":48.117,"low":48.097,"close":48.107,"volume":0.2160000056028366},{"timestamp":1742400180000,"open":48.117,"high":48.137,"low":48.117,"close":48.137,"volume":0.14399999380111694},{"timestamp":1742400240000,"open":48.127,"high":48.137,"low":48.116,"close":48.127,"volume":0.2879999876022339},{"timestamp":1742400300000,"open":48.117,"high":48.136,"low":48.117,"close":48.127,"volume":0.4320000112056732},{"timestamp":1742400360000,"open":48.126,"high":48.146,"low":48.126,"close":48.137,"volume":0.11999999731779099},{"timestamp":1742400420000,"open":48.126,"high":48.137,"low":48.097,"close":48.097,"volume":0.23999999463558197},{"timestamp":1742400480000,"open":48.086,"high":48.107,"low":48.076,"close":48.087,"volume":0.335999995470047},{"timestamp":1742400540000,"open":48.096,"high":48.097,"low":48.076,"close":48.087,"volume":0.7919999957084656},{"timestamp":1742400600000,"open":48.097,"high":48.117,"low":48.087,"close":48.096,"volume":0.6480000019073486},{"timestamp":1742400660000,"open":48.097,"high":48.117,"low":48.086,"close":48.097,"volume":0.47999998927116394},{"timestamp":1742400720000,"open":48.097,"high":48.097,"low":48.047,"close":48.047,"volume":0.40799999237060547},{"timestamp":1742400780000,"open":48.047,"high":48.077,"low":48.047,"close":48.056,"volume":0.4560000002384186},{"timestamp":1742400840000,"open":48.036,"high":48.046,"low":48.036,"close":48.036,"volume":0.19200000166893005},{"timestamp":1742400900000,"open":48.046,"high":48.047,"low":48.016,"close":48.046,"volume":0.6000000238418579},{"timestamp":1742400960000,"open":48.047,"high":48.047,"low":48.036,"close":48.047,"volume":0.47999998927116394},{"timestamp":1742401020000,"open":48.047,"high":48.057,"low":48.027,"close":48.036,"volume":0.5519999861717224},{"timestamp":1742401080000,"open":48.047,"high":48.057,"low":48.037,"close":48.057,"volume":0.1679999977350235},{"timestamp":1742401140000,"open":48.067,"high":48.087,"low":48.066,"close":48.067,"volume":0.40799999237060547},{"timestamp":1742401200000,"open":48.057,"high":48.107,"low":48.057,"close":48.107,"volume":0.2160000056028366},{"timestamp":1742401260000,"open":48.117,"high":48.147,"low":48.107,"close":48.147,"volume":0.6959999799728394},{"timestamp":1742401320000,"open":48.147,"high":48.207,"low":48.137,"close":48.197,"volume":0.5519999861717224},{"timestamp":1742401380000,"open":48.187,"high":48.197,"low":48.186,"close":48.187,"volume":0.36000001430511475},{"timestamp":1742401440000,"open":48.187,"high":48.206,"low":48.176,"close":48.187,"volume":0.40799999237060547},{"timestamp":1742401500000,"open":48.187,"high":48.197,"low":48.167,"close":48.177,"volume":0.36000001430511475},{"timestamp":1742401560000,"open":48.167,"high":48.187,"low":48.166,"close":48.187,"volume":0.335999995470047},{"timestamp":1742401620000,"open":48.187,"high":48.217,"low":48.177,"close":48.187,"volume":0.671999990940094},{"timestamp":1742401680000,"open":48.196,"high":48.197,"low":48.166,"close":48.177,"volume":0.7440000176429749},{"timestamp":1742401740000,"open":48.177,"high":48.177,"low":48.136,"close":48.146,"volume":0.4560000002384186},{"timestamp":1742401800000,"open":48.126,"high":48.167,"low":48.126,"close":48.166,"volume":1.1039999723434448},{"timestamp":1742401860000,"open":48.177,"high":48.177,"low":48.136,"close":48.156,"volume":0.4560000002384186},{"timestamp":1742401920000,"open":48.147,"high":48.167,"low":48.146,"close":48.157,"volume":0.40799999237060547},{"timestamp":1742401980000,"open":48.157,"high":48.187,"low":48.157,"close":48.187,"volume":0.671999990940094},{"timestamp":1742402040000,"open":48.187,"high":48.207,"low":48.177,"close":48.207,"volume":0.671999990940094},{"timestamp":1742402100000,"open":48.197,"high":48.207,"low":48.176,"close":48.177,"volume":0.8159999847412109},{"timestamp":1742402160000,"open":48.177,"high":48.197,"low":48.166,"close":48.187,"volume":0.671999990940094},{"timestamp":1742402220000,"open":48.177,"high":48.187,"low":48.166,"close":48.187,"volume":0.23999999463558197},{"timestamp":1742402280000,"open":48.197,"high":48.197,"low":48.176,"close":48.197,"volume":0.3840000033378601},{"timestamp":1742402340000,"open":48.187,"high":48.207,"low":48.186,"close":48.197,"volume":0.5759999752044678},{"timestamp":1742402400000,"open":48.206,"high":48.207,"low":48.196,"close":48.206,"volume":0.47999998927116394},{"timestamp":1742402460000,"open":48.207,"high":48.217,"low":48.187,"close":48.207,"volume":0.7200000286102295},{"timestamp":1742402520000,"open":48.216,"high":48.277,"low":48.207,"close":48.277,"volume":0.6000000238418579},{"timestamp":1742402580000,"open":48.267,"high":48.267,"low":48.246,"close":48.257,"volume":0.36000001430511475},{"timestamp":1742402640000,"open":48.267,"high":48.277,"low":48.266,"close":48.276,"volume":0.23999999463558197},{"timestamp":1742402700000,"open":48.267,"high":48.287,"low":48.257,"close":48.287,"volume":0.4560000002384186},{"timestamp":1742402760000,"open":48.277,"high":48.317,"low":48.277,"close":48.317,"volume":0.2160000056028366},{"timestamp":1742402820000,"open":48.297,"high":48.357,"low":48.297,"close":48.337,"volume":0.5759999752044678},{"timestamp":1742402880000,"open":48.347,"high":48.377,"low":48.346,"close":48.366,"volume":0.5519999861717224},{"timestamp":1742402940000,"open":48.367,"high":48.376,"low":48.347,"close":48.376,"volume":0.2879999876022339},{"timestamp":1742403000000,"open":48.376,"high":48.417,"low":48.376,"close":48.407,"volume":0.31200000643730164},{"timestamp":1742403060000,"open":48.386,"high":48.417,"low":48.386,"close":48.387,"volume":0.4560000002384186},{"timestamp":1742403120000,"open":48.397,"high":48.407,"low":48.386,"close":48.397,"volume":0.4560000002384186},{"timestamp":1742403180000,"open":48.387,"high":48.447,"low":48.386,"close":48.426,"volume":0.5519999861717224},{"timestamp":1742403240000,"open":48.446,"high":48.467,"low":48.436,"close":48.447,"volume":0.6240000128746033},{"timestamp":1742403300000,"open":48.446,"high":48.457,"low":48.426,"close":48.437,"volume":0.671999990940094},{"timestamp":1742403360000,"open":48.437,"high":48.437,"low":48.397,"close":48.397,"volume":0.5759999752044678},{"timestamp":1742403420000,"open":48.397,"high":48.397,"low":48.376,"close":48.396,"volume":0.3840000033378601},{"timestamp":1742403480000,"open":48.387,"high":48.397,"low":48.357,"close":48.357,"volume":0.47999998927116394},{"timestamp":1742403540000,"open":48.367,"high":48.367,"low":48.336,"close":48.356,"volume":0.4320000112056732},{"timestamp":1742403600000,"open":48.347,"high":48.407,"low":48.347,"close":48.397,"volume":1.0080000162124634},{"timestamp":1742403660000,"open":48.397,"high":48.397,"low":48.366,"close":48.367,"volume":0.7919999957084656},{"timestamp":1742403720000,"open":48.377,"high":48.377,"low":48.357,"close":48.367,"volume":0.6959999799728394},{"timestamp":1742403780000,"open":48.356,"high":48.387,"low":48.356,"close":48.387,"volume":0.7919999957084656},{"timestamp":1742403840000,"open":48.386,"high":48.387,"low":48.356,"close":48.387,"volume":0.23999999463558197},{"timestamp":1742403900000,"open":48.376,"high":48.377,"low":48.356,"close":48.367,"volume":0.335999995470047},{"timestamp":1742403960000,"open":48.356,"high":48.367,"low":48.356,"close":48.356,"volume":0.2639999985694885},{"timestamp":1742404020000,"open":48.367,"high":48.367,"low":48.337,"close":48.367,"volume":0.40799999237060547},{"timestamp":1742404080000,"open":48.367,"high":48.367,"low":48.297,"close":48.297,"volume":0.7680000066757202},{"timestamp":1742404140000,"open":48.306,"high":48.327,"low":48.306,"close":48.317,"volume":0.335999995470047},{"timestamp":1742404200000,"open":48.327,"high":48.337,"low":48.317,"close":48.327,"volume":0.40799999237060547},{"timestamp":1742404260000,"open":48.317,"high":48.337,"low":48.307,"close":48.316,"volume":0.36000001430511475},{"timestamp":1742404320000,"open":48.316,"high":48.327,"low":48.287,"close":48.297,"volume":0.7200000286102295},{"timestamp":1742404380000,"open":48.307,"high":48.307,"low":48.286,"close":48.287,"volume":0.7200000286102295},{"timestamp":1742404440000,"open":48.277,"high":48.277,"low":48.256,"close":48.267,"volume":0.5759999752044678},{"timestamp":1742404500000,"open":48.277,"high":48.297,"low":48.267,"close":48.277,"volume":0.671999990940094},{"timestamp":1742404560000,"open":48.267,"high":48.277,"low":48.257,"close":48.257,"volume":0.2879999876022339},{"timestamp":1742404620000,"open":48.267,"high":48.277,"low":48.246,"close":48.247,"volume":0.5040000081062317},{"timestamp":1742404680000,"open":48.257,"high":48.277,"low":48.246,"close":48.266,"volume":0.7919999957084656},{"timestamp":1742404740000,"open":48.257,"high":48.287,"low":48.256,"close":48.267,"volume":0.8880000114440918},{"timestamp":1742404800000,"open":48.257,"high":48.277,"low":48.247,"close":48.266,"volume":0.5759999752044678},{"timestamp":1742404860000,"open":48.257,"high":48.267,"low":48.246,"close":48.267,"volume":0.5040000081062317},{"timestamp":1742404920000,"open":48.257,"high":48.287,"low":48.257,"close":48.267,"volume":0.6959999799728394},{"timestamp":1742404980000,"open":48.267,"high":48.267,"low":48.246,"close":48.247,"volume":0.31200000643730164},{"timestamp":1742405040000,"open":48.247,"high":48.247,"low":48.246,"close":48.247,"volume":0.11999999731779099},{"timestamp":1742405100000,"open":48.236,"high":48.237,"low":48.226,"close":48.227,"volume":0.23999999463558197},{"timestamp":1742405160000,"open":48.236,"high":48.247,"low":48.226,"close":48.237,"volume":0.5040000081062317},{"timestamp":1742405220000,"open":48.246,"high":48.257,"low":48.237,"close":48.247,"volume":0.4560000002384186},{"timestamp":1742405280000,"open":48.236,"high":48.257,"low":48.236,"close":48.257,"volume":0.3840000033378601},{"timestamp":1742405340000,"open":48.247,"high":48.247,"low":48.247,"close":48.247,"volume":0.024000000208616257},{"timestamp":1742405400000,"open":48.236,"high":48.247,"low":48.217,"close":48.217,"volume":0.4560000002384186},{"timestamp":1742405460000,"open":48.217,"high":48.217,"low":48.207,"close":48.207,"volume":0.07199999690055847},{"timestamp":1742405520000,"open":48.217,"high":48.217,"low":48.206,"close":48.207,"volume":0.1679999977350235},{"timestamp":1742405580000,"open":48.217,"high":48.217,"low":48.206,"close":48.207,"volume":0.40799999237060547},{"timestamp":1742405640000,"open":48.197,"high":48.217,"low":48.196,"close":48.207,"volume":0.335999995470047},{"timestamp":1742405700000,"open":48.217,"high":48.237,"low":48.206,"close":48.226,"volume":0.7919999957084656},{"timestamp":1742405760000,"open":48.227,"high":48.277,"low":48.227,"close":48.277,"volume":0.5040000081062317},{"timestamp":1742405820000,"open":48.267,"high":48.276,"low":48.246,"close":48.267,"volume":0.4560000002384186},{"timestamp":1742405880000,"open":48.267,"high":48.267,"low":48.226,"close":48.227,"volume":0.7680000066757202},{"timestamp":1742405940000,"open":48.227,"high":48.247,"low":48.217,"close":48.247,"volume":0.4320000112056732},{"timestamp":1742406000000,"open":48.236,"high":48.247,"low":48.227,"close":48.247,"volume":0.335999995470047},{"timestamp":1742406060000,"open":48.237,"high":48.257,"low":48.236,"close":48.247,"volume":0.5040000081062317},{"timestamp":1742406120000,"open":48.227,"high":48.247,"low":48.227,"close":48.237,"volume":0.47999998927116394},{"timestamp":1742406180000,"open":48.247,"high":48.257,"low":48.216,"close":48.217,"volume":0.7680000066757202},{"timestamp":1742406240000,"open":48.217,"high":48.217,"low":48.177,"close":48.187,"volume":0.23999999463558197},{"timestamp":1742406300000,"open":48.197,"high":48.207,"low":48.166,"close":48.186,"volume":1.055999994277954},{"timestamp":1742406360000,"open":48.186,"high":48.186,"low":48.157,"close":48.167,"volume":0.527999997138977},{"timestamp":1742406420000,"open":48.167,"high":48.177,"low":48.166,"close":48.167,"volume":0.527999997138977},{"timestamp":1742406480000,"open":48.167,"high":48.167,"low":48.146,"close":48.146,"volume":0.19200000166893005},{"timestamp":1742406540000,"open":48.137,"high":48.157,"low":48.126,"close":48.137,"volume":0.3840000033378601},{"timestamp":1742406600000,"open":48.147,"high":48.157,"low":48.137,"close":48.147,"volume":0.335999995470047},{"timestamp":1742406660000,"open":48.157,"high":48.187,"low":48.157,"close":48.177,"volume":0.4320000112056732},{"timestamp":1742406720000,"open":48.167,"high":48.167,"low":48.127,"close":48.137,"volume":0.40799999237060547},{"timestamp":1742406780000,"open":48.127,"high":48.137,"low":48.117,"close":48.127,"volume":0.19200000166893005},{"timestamp":1742406840000,"open":48.117,"high":48.157,"low":48.117,"close":48.146,"volume":0.5759999752044678},{"timestamp":1742406900000,"open":48.136,"high":48.147,"low":48.117,"close":48.117,"volume":0.5040000081062317},{"timestamp":1742406960000,"open":48.117,"high":48.127,"low":48.107,"close":48.117,"volume":0.47999998927116394},{"timestamp":1742407020000,"open":48.106,"high":48.117,"low":48.097,"close":48.097,"volume":0.4560000002384186},{"timestamp":1742407080000,"open":48.087,"high":48.087,"low":48.066,"close":48.067,"volume":0.40799999237060547},{"timestamp":1742407140000,"open":48.077,"high":48.077,"low":48.056,"close":48.067,"volume":0.6000000238418579},{"timestamp":1742407200000,"open":48.037,"high":48.177,"low":47.976,"close":48.166,"volume":4.8480000495910645},{"timestamp":1742407260000,"open":48.167,"high":48.167,"low":48.037,"close":48.037,"volume":1.7999999523162842},{"timestamp":1742407320000,"open":48.037,"high":48.107,"low":48.027,"close":48.087,"volume":0.7440000176429749},{"timestamp":1742407380000,"open":48.067,"high":48.167,"low":48.067,"close":48.137,"volume":0.8399999737739563},{"timestamp":1742407440000,"open":48.137,"high":48.157,"low":48.096,"close":48.116,"volume":0.8399999737739563},{"timestamp":1742407500000,"open":48.106,"high":48.106,"low":48.007,"close":48.037,"volume":1.1039999723434448},{"timestamp":1742407560000,"open":48.027,"high":48.057,"low":48.017,"close":48.047,"volume":0.7200000286102295},{"timestamp":1742407620000,"open":48.047,"high":48.136,"low":48.046,"close":48.117,"volume":0.7440000176429749},{"timestamp":1742407680000,"open":48.107,"high":48.117,"low":48.096,"close":48.096,"volume":0.2879999876022339},{"timestamp":1742407740000,"open":48.117,"high":48.127,"low":48.097,"close":48.127,"volume":0.5759999752044678},{"timestamp":1742407800000,"open":48.117,"high":48.147,"low":48.116,"close":48.137,"volume":0.6240000128746033},{"timestamp":1742407860000,"open":48.147,"high":48.167,"low":48.127,"close":48.127,"volume":0.8399999737739563},{"timestamp":1742407920000,"open":48.136,"high":48.177,"low":48.127,"close":48.167,"volume":0.6959999799728394},{"timestamp":1742407980000,"open":48.176,"high":48.176,"low":48.126,"close":48.127,"volume":0.5759999752044678},{"timestamp":1742408040000,"open":48.137,"high":48.177,"low":48.137,"close":48.157,"volume":0.7200000286102295},{"timestamp":1742408100000,"open":48.157,"high":48.167,"low":48.146,"close":48.147,"volume":0.9599999785423279},{"timestamp":1742408160000,"open":48.157,"high":48.177,"low":48.147,"close":48.157,"volume":0.7440000176429749},{"timestamp":1742408220000,"open":48.167,"high":48.187,"low":48.156,"close":48.187,"volume":0.671999990940094},{"timestamp":1742408280000,"open":48.176,"high":48.187,"low":48.147,"close":48.156,"volume":0.6240000128746033},{"timestamp":1742408340000,"open":48.167,"high":48.187,"low":48.156,"close":48.157,"volume":0.8880000114440918},{"timestamp":1742408400000,"open":48.167,"high":48.177,"low":48.146,"close":48.147,"volume":0.4560000002384186},{"timestamp":1742408460000,"open":48.157,"high":48.166,"low":48.146,"close":48.166,"volume":0.335999995470047},{"timestamp":1742408520000,"open":48.177,"high":48.207,"low":48.167,"close":48.207,"volume":0.2639999985694885},{"timestamp":1742408580000,"open":48.197,"high":48.207,"low":48.177,"close":48.206,"volume":0.4560000002384186},{"timestamp":1742408640000,"open":48.197,"high":48.207,"low":48.166,"close":48.166,"volume":1.2480000257492065},{"timestamp":1742408700000,"open":48.157,"high":48.167,"low":48.137,"close":48.146,"volume":0.6959999799728394},{"timestamp":1742408760000,"open":48.157,"high":48.157,"low":48.136,"close":48.157,"volume":0.4560000002384186},{"timestamp":1742408820000,"open":48.157,"high":48.167,"low":48.137,"close":48.137,"volume":0.11999999731779099},{"timestamp":1742408880000,"open":48.127,"high":48.127,"low":48.077,"close":48.077,"volume":0.4560000002384186},{"timestamp":1742408940000,"open":48.077,"high":48.117,"low":48.077,"close":48.117,"volume":0.6480000019073486},{"timestamp":1742409000000,"open":48.116,"high":48.167,"low":48.116,"close":48.157,"volume":0.9359999895095825},{"timestamp":1742409060000,"open":48.166,"high":48.197,"low":48.156,"close":48.187,"volume":1.343999981880188},{"timestamp":1742409120000,"open":48.177,"high":48.247,"low":48.177,"close":48.227,"volume":1.2480000257492065},{"timestamp":1742409180000,"open":48.226,"high":48.227,"low":48.177,"close":48.177,"volume":0.6480000019073486},{"timestamp":1742409240000,"open":48.167,"high":48.197,"low":48.157,"close":48.187,"volume":0.7680000066757202},{"timestamp":1742409300000,"open":48.187,"high":48.216,"low":48.186,"close":48.197,"volume":0.8399999737739563},{"timestamp":1742409360000,"open":48.197,"high":48.227,"low":48.176,"close":48.197,"volume":0.7440000176429749},{"timestamp":1742409420000,"open":48.206,"high":48.217,"low":48.186,"close":48.187,"volume":0.7919999957084656},{"timestamp":1742409480000,"open":48.187,"high":48.207,"low":48.166,"close":48.176,"volume":1.128000020980835},{"timestamp":1742409540000,"open":48.167,"high":48.186,"low":48.147,"close":48.167,"volume":1.1039999723434448},{"timestamp":1742409600000,"open":48.167,"high":48.187,"low":48.166,"close":48.166,"volume":1.440000057220459},{"timestamp":1742409660000,"open":48.177,"high":48.217,"low":48.157,"close":48.197,"volume":0.8399999737739563},{"timestamp":1742409720000,"open":48.186,"high":48.237,"low":48.176,"close":48.197,"volume":1.2000000476837158},{"timestamp":1742409780000,"open":48.206,"high":48.227,"low":48.176,"close":48.227,"volume":0.7200000286102295},{"timestamp":1742409840000,"open":48.237,"high":48.257,"low":48.216,"close":48.237,"volume":1.2480000257492065},{"timestamp":1742409900000,"open":48.227,"high":48.236,"low":48.196,"close":48.197,"volume":1.0800000429153442},{"timestamp":1742409960000,"open":48.197,"high":48.227,"low":48.186,"close":48.217,"volume":1.055999994277954},{"timestamp":1742410020000,"open":48.206,"high":48.217,"low":48.206,"close":48.217,"volume":0.8159999847412109},{"timestamp":1742410080000,"open":48.207,"high":48.217,"low":48.187,"close":48.187,"volume":0.4560000002384186},{"timestamp":1742410140000,"open":48.197,"high":48.227,"low":48.197,"close":48.197,"volume":0.2879999876022339},{"timestamp":1742410200000,"open":48.217,"high":48.257,"low":48.217,"close":48.247,"volume":0.36000001430511475},{"timestamp":1742410260000,"open":48.237,"high":48.277,"low":48.236,"close":48.267,"volume":0.527999997138977},{"timestamp":1742410320000,"open":48.277,"high":48.307,"low":48.266,"close":48.297,"volume":0.8399999737739563},{"timestamp":1742410380000,"open":48.287,"high":48.347,"low":48.287,"close":48.347,"volume":1.8480000495910645},{"timestamp":1742410440000,"open":48.337,"high":48.347,"low":48.297,"close":48.297,"volume":0.6000000238418579},{"timestamp":1742410500000,"open":48.287,"high":48.337,"low":48.287,"close":48.326,"volume":0.4560000002384186},{"timestamp":1742410560000,"open":48.327,"high":48.337,"low":48.317,"close":48.327,"volume":0.9120000004768372},{"timestamp":1742410620000,"open":48.337,"high":48.347,"low":48.326,"close":48.327,"volume":0.5759999752044678},{"timestamp":1742410680000,"open":48.336,"high":48.336,"low":48.286,"close":48.297,"volume":0.7680000066757202},{"timestamp":1742410740000,"open":48.297,"high":48.307,"low":48.287,"close":48.296,"volume":0.6240000128746033},{"timestamp":1742410800000,"open":48.287,"high":48.337,"low":48.287,"close":48.337,"volume":1.3680000305175781},{"timestamp":1742410860000,"open":48.327,"high":48.327,"low":48.277,"close":48.287,"volume":0.7680000066757202},{"timestamp":1742410920000,"open":48.277,"high":48.317,"low":48.276,"close":48.276,"volume":0.984000027179718},{"timestamp":1742410980000,"open":48.277,"high":48.307,"low":48.276,"close":48.287,"volume":0.8159999847412109},{"timestamp":1742411040000,"open":48.297,"high":48.297,"low":48.276,"close":48.286,"volume":0.7919999957084656},{"timestamp":1742411100000,"open":48.287,"high":48.297,"low":48.247,"close":48.266,"volume":1.2239999771118164},{"timestamp":1742411160000,"open":48.266,"high":48.277,"low":48.236,"close":48.236,"volume":0.7440000176429749},{"timestamp":1742411220000,"open":48.237,"high":48.257,"low":48.226,"close":48.237,"volume":1.055999994277954},{"timestamp":1742411280000,"open":48.226,"high":48.267,"low":48.217,"close":48.257,"volume":0.7200000286102295},{"timestamp":1742411340000,"open":48.267,"high":48.287,"low":48.247,"close":48.277,"volume":0.671999990940094},{"timestamp":1742411400000,"open":48.267,"high":48.316,"low":48.267,"close":48.316,"volume":1.2480000257492065},{"timestamp":1742411460000,"open":48.307,"high":48.317,"low":48.287,"close":48.307,"volume":0.8640000224113464},{"timestamp":1742411520000,"open":48.317,"high":48.317,"low":48.286,"close":48.287,"volume":0.9359999895095825},{"timestamp":1742411580000,"open":48.267,"high":48.297,"low":48.267,"close":48.277,"volume":1.1519999504089355},{"timestamp":1742411640000,"open":48.277,"high":48.297,"low":48.257,"close":48.287,"volume":0.984000027179718},{"timestamp":1742411700000,"open":48.297,"high":48.327,"low":48.287,"close":48.316,"volume":0.3840000033378601},{"timestamp":1742411760000,"open":48.327,"high":48.337,"low":48.307,"close":48.307,"volume":0.5759999752044678},{"timestamp":1742411820000,"open":48.297,"high":48.337,"low":48.297,"close":48.326,"volume":0.5040000081062317},{"timestamp":1742411880000,"open":48.337,"high":48.337,"low":48.296,"close":48.296,"volume":1.031999945640564},{"timestamp":1742411940000,"open":48.307,"high":48.317,"low":48.276,"close":48.286,"volume":0.984000027179718},{"timestamp":1742412000000,"open":48.287,"high":48.307,"low":48.257,"close":48.257,"volume":0.7680000066757202},{"timestamp":1742412060000,"open":48.256,"high":48.267,"low":48.227,"close":48.256,"volume":0.8880000114440918},{"timestamp":1742412120000,"open":48.267,"high":48.287,"low":48.256,"close":48.287,"volume":0.2639999985694885},{"timestamp":1742412180000,"open":48.276,"high":48.287,"low":48.257,"close":48.287,"volume":0.2639999985694885},{"timestamp":1742412240000,"open":48.267,"high":48.287,"low":48.257,"close":48.267,"volume":0.5519999861717224},{"timestamp":1742412300000,"open":48.276,"high":48.307,"low":48.256,"close":48.287,"volume":1.2239999771118164},{"timestamp":1742412360000,"open":48.277,"high":48.287,"low":48.237,"close":48.237,"volume":0.2879999876022339},{"timestamp":1742412420000,"open":48.247,"high":48.247,"low":48.167,"close":48.177,"volume":1.2719999551773071},{"timestamp":1742412480000,"open":48.187,"high":48.227,"low":48.177,"close":48.196,"volume":1.1759999990463257},{"timestamp":1742412540000,"open":48.176,"high":48.227,"low":48.176,"close":48.227,"volume":1.2000000476837158},{"timestamp":1742412600000,"open":48.227,"high":48.277,"low":48.207,"close":48.257,"volume":0.6240000128746033},{"timestamp":1742412660000,"open":48.247,"high":48.267,"low":48.236,"close":48.237,"volume":0.6000000238418579},{"timestamp":1742412720000,"open":48.247,"high":48.287,"low":48.237,"close":48.267,"volume":0.9599999785423279},{"timestamp":1742412780000,"open":48.277,"high":48.297,"low":48.267,"close":48.297,"volume":0.5759999752044678},{"timestamp":1742412840000,"open":48.287,"high":48.307,"low":48.277,"close":48.306,"volume":0.671999990940094},{"timestamp":1742412900000,"open":48.287,"high":48.297,"low":48.247,"close":48.247,"volume":1.1039999723434448},{"timestamp":1742412960000,"open":48.257,"high":48.287,"low":48.237,"close":48.287,"volume":0.6959999799728394},{"timestamp":1742413020000,"open":48.277,"high":48.287,"low":48.267,"close":48.277,"volume":0.7440000176429749},{"timestamp":1742413080000,"open":48.287,"high":48.287,"low":48.276,"close":48.277,"volume":0.7680000066757202},{"timestamp":1742413140000,"open":48.286,"high":48.287,"low":48.257,"close":48.257,"volume":0.7919999957084656},{"timestamp":1742413200000,"open":48.247,"high":48.307,"low":48.247,"close":48.287,"volume":0.3840000033378601},{"timestamp":1742413260000,"open":48.296,"high":48.317,"low":48.287,"close":48.307,"volume":0.40799999237060547},{"timestamp":1742413320000,"open":48.316,"high":48.327,"low":48.277,"close":48.307,"volume":0.6480000019073486},{"timestamp":1742413380000,"open":48.307,"high":48.337,"low":48.297,"close":48.327,"volume":0.3840000033378601},{"timestamp":1742413440000,"open":48.327,"high":48.357,"low":48.327,"close":48.356,"volume":0.5519999861717224},{"timestamp":1742413500000,"open":48.367,"high":48.377,"low":48.347,"close":48.356,"volume":0.5759999752044678},{"timestamp":1742413560000,"open":48.346,"high":48.367,"low":48.346,"close":48.357,"volume":0.6240000128746033},{"timestamp":1742413620000,"open":48.367,"high":48.377,"low":48.356,"close":48.377,"volume":0.47999998927116394},{"timestamp":1742413680000,"open":48.367,"high":48.367,"low":48.327,"close":48.327,"volume":0.8159999847412109},{"timestamp":1742413740000,"open":48.327,"high":48.327,"low":48.257,"close":48.277,"volume":0.7919999957084656},{"timestamp":1742413800000,"open":48.267,"high":48.267,"low":48.177,"close":48.177,"volume":1.1519999504089355},{"timestamp":1742413860000,"open":48.167,"high":48.186,"low":48.137,"close":48.186,"volume":0.6480000019073486},{"timestamp":1742413920000,"open":48.197,"high":48.197,"low":48.127,"close":48.137,"volume":0.7680000066757202},{"timestamp":1742413980000,"open":48.127,"high":48.196,"low":48.127,"close":48.187,"volume":0.9359999895095825},{"timestamp":1742414040000,"open":48.177,"high":48.177,"low":48.147,"close":48.176,"volume":0.6959999799728394},{"timestamp":1742414100000,"open":48.166,"high":48.177,"low":47.997,"close":48.007,"volume":1.1519999504089355},{"timestamp":1742414160000,"open":47.996,"high":47.996,"low":47.936,"close":47.966,"volume":1.031999945640564},{"timestamp":1742414220000,"open":47.957,"high":47.957,"low":47.907,"close":47.937,"volume":0.47999998927116394},{"timestamp":1742414280000,"open":47.947,"high":47.967,"low":47.926,"close":47.937,"volume":0.6480000019073486},{"timestamp":1742414340000,"open":47.937,"high":47.977,"low":47.926,"close":47.977,"volume":1.5360000133514404}]