[{"timestamp":1742391000000,"open":48.397,"high":48.467,"low":48.396,"close":48.467,"volume":0.5759999752044678},{"timestamp":1742391060000,"open":48.466,"high":48.467,"low":48.357,"close":48.397,"volume":0.36000001430511475},{"timestamp":1742391120000,"open":48.406,"high":48.436,"low":48.406,"close":48.436,"volume":0.2160000056028366},{"timestamp":1742391180000,"open":48.436,"high":48.447,"low":48.416,"close":48.447,"volume":0.2879999876022339},{"timestamp":1742391240000,"open":48.457,"high":48.457,"low":48.457,"close":48.457,"volume":0.035999998450279236},{"timestamp":1742391300000,"open":48.466,"high":48.487,"low":48.456,"close":48.456,"volume":0.5759999752044678},{"timestamp":1742391360000,"open":48.437,"high":48.437,"low":48.347,"close":48.377,"volume":1.0080000162124634},{"timestamp":1742391420000,"open":48.366,"high":48.397,"low":48.347,"close":48.397,"volume":1.0080000162124634},{"timestamp":1742391480000,"open":48.397,"high":48.497,"low":48.396,"close":48.477,"volume":1.6920000314712524},{"timestamp":1742391540000,"open":48.477,"high":48.516,"low":48.466,"close":48.516,"volume":1.5839999914169312},{"timestamp":1742391600000,"open":48.546,"high":48.547,"low":48.437,"close":48.516,"volume":1.7280000448226929},{"timestamp":1742391660000,"open":48.507,"high":48.507,"low":48.487,"close":48.487,"volume":0.36000001430511475},{"timestamp":1742391720000,"open":48.497,"high":48.506,"low":48.436,"close":48.457,"volume":1.1519999504089355},{"timestamp":1742391780000,"open":48.476,"high":48.507,"low":48.467,"close":48.487,"volume":1.2960000038146973},{"timestamp":1742391840000,"open":48.487,"high":48.577,"low":48.487,"close":48.557,"volume":1.1519999504089355},{"timestamp":1742391900000,"open":48.557,"high":48.677,"low":48.557,"close":48.637,"volume":0.6840000152587891},{"timestamp":1742391960000,"open":48.626,"high":48.687,"low":48.626,"close":48.687,"volume":1.2239999771118164},{"timestamp":1742392020000,"open":48.696,"high":48.777,"low":48.696,"close":48.776,"volume":0.8999999761581421},{"timestamp":1742392080000,"open":48.787,"high":48.797,"low":48.736,"close":48.747,"volume":0.8999999761581421},{"timestamp":1742392140000,"open":48.747,"high":48.747,"low":48.707,"close":48.727,"volume":0.6480000019073486},{"timestamp":1742392200000,"open":48.726,"high":48.747,"low":48.696,"close":48.697,"volume":1.871999979019165},{"timestamp":1742392260000,"open":48.687,"high":48.707,"low":48.687,"close":48.697,"volume":0.828000009059906},{"timestamp":1742392320000,"open":48.707,"high":48.707,"low":48.676,"close":48.697,"volume":0.7559999823570251},{"timestamp":1742392380000,"open":48.706,"high":48.737,"low":48.706,"close":48.737,"volume":0.3240000009536743},{"timestamp":1742392440000,"open":48.747,"high":48.777,"low":48.736,"close":48.767,"volume":0.5400000214576721},{"timestamp":1742392500000,"open":48.767,"high":48.767,"low":48.756,"close":48.757,"volume":0.2160000056028366},{"timestamp":1742392560000,"open":48.767,"high":48.777,"low":48.767,"close":48.777,"volume":0.1080000028014183},{"timestamp":1742392620000,"open":48.777,"high":48.817,"low":48.777,"close":48.817,"volume":0.36000001430511475},{"timestamp":1742392680000,"open":48.817,"high":48.817,"low":48.787,"close":48.807,"volume":0.3959999978542328},{"timestamp":1742392740000,"open":48.787,"high":48.797,"low":48.786,"close":48.787,"volume":0.5400000214576721},{"timestamp":1742392800000,"open":48.797,"high":48.816,"low":48.787,"close":48.807,"volume":0.7200000286102295},{"timestamp":1742392860000,"open":48.806,"high":48.877,"low":48.806,"close":48.876,"volume":0.9359999895095825},{"timestamp":1742392920000,"open":48.876,"high":48.917,"low":48.876,"close":48.907,"volume":0.5400000214576721},{"timestamp":1742392980000,"open":48.917,"high":48.917,"low":48.867,"close":48.887,"volume":0.6840000152587891},{"timestamp":1742393040000,"open":48.886,"high":48.887,"low":48.866,"close":48.877,"volume":1.0080000162124634},{"timestamp":1742393100000,"open":48.877,"high":48.917,"low":48.876,"close":48.917,"volume":0.7200000286102295},{"timestamp":1742393160000,"open":48.917,"high":48.917,"low":48.897,"close":48.917,"volume":0.36000001430511475},{"timestamp":1742393220000,"open":48.916,"high":48.987,"low":48.916,"close":48.986,"volume":0.6480000019073486},{"timestamp":1742393280000,"open":48.976,"high":48.977,"low":48.956,"close":48.976,"volume":0.7559999823570251},{"timestamp":1742393340000,"open":48.976,"high":49.027,"low":48.976,"close":49.026,"volume":0.828000009059906},{"timestamp":1742393400000,"open":49.026,"high":49.027,"low":48.957,"close":48.977,"volume":0.6480000019073486},{"timestamp":1742393460000,"open":48.987,"high":49.026,"low":48.957,"close":49.026,"volume":1.6200000047683716},{"timestamp":1742393520000,"open":49.027,"high":49.027,"low":48.977,"close":48.987,"volume":0.6840000152587891},{"timestamp":1742393580000,"open":48.986,"high":48.997,"low":48.957,"close":48.967,"volume":0.828000009059906},{"timestamp":1742393640000,"open":48.967,"high":48.997,"low":48.937,"close":48.997,"volume":0.6840000152587891},{"timestamp":1742393700000,"open":48.977,"high":48.997,"low":48.966,"close":48.996,"volume":0.5400000214576721},{"timestamp":1742393760000,"open":49.006,"high":49.016,"low":48.976,"close":48.976,"volume":1.2239999771118164},{"timestamp":1742393820000,"open":48.987,"high":48.997,"low":48.977,"close":48.987,"volume":0.46799999475479126},{"timestamp":1742393880000,"open":48.996,"high":49.067,"low":48.996,"close":49.057,"volume":0.8640000224113464},{"timestamp":1742393940000,"open":49.057,"high":49.117,"low":49.057,"close":49.117,"volume":0.6840000152587891},{"timestamp":1742394000000,"open":49.117,"high":49.127,"low":49.096,"close":49.106,"volume":0.5040000081062317},{"timestamp":1742394060000,"open":49.116,"high":49.117,"low":49.096,"close":49.107,"volume":1.0440000295639038},{"timestamp":1742394120000,"open":49.097,"high":49.127,"low":49.076,"close":49.127,"volume":0.6119999885559082},{"timestamp":1742394180000,"open":49.127,"high":49.157,"low":49.126,"close":49.157,"volume":0.6480000019073486},{"timestamp":1742394240000,"open":49.156,"high":49.157,"low":49.137,"close":49.137,"volume":0.7559999823570251},{"timestamp":1742394300000,"open":49.147,"high":49.167,"low":49.117,"close":49.167,"volume":0.7919999957084656},{"timestamp":1742394360000,"open":49.167,"high":49.167,"low":49.117,"close":49.146,"volume":0.46799999475479126},{"timestamp":1742394420000,"open":49.147,"high":49.147,"low":49.106,"close":49.117,"volume":0.5759999752044678},{"timestamp":1742394480000,"open":49.106,"high":49.116,"low":49.077,"close":49.107,"volume":0.3959999978542328},{"timestamp":1742394540000,"open":49.097,"high":49.097,"low":49.027,"close":49.027,"volume":0.46799999475479126},{"timestamp":1742394600000,"open":49.037,"high":49.067,"low":49.026,"close":49.057,"volume":0.828000009059906},{"timestamp":1742394660000,"open":49.056,"high":49.107,"low":49.056,"close":49.106,"volume":1.1519999504089355},{"timestamp":1742394720000,"open":49.106,"high":49.117,"low":49.096,"close":49.117,"volume":0.5759999752044678},{"timestamp":1742394780000,"open":49.117,"high":49.117,"low":49.086,"close":49.096,"volume":0.5040000081062317},{"timestamp":1742394840000,"open":49.097,"high":49.097,"low":49.076,"close":49.077,"volume":0.5759999752044678},{"timestamp":1742394900000,"open":49.067,"high":49.077,"low":49.037,"close":49.037,"volume":0.7559999823570251},{"timestamp":1742394960000,"open":49.027,"high":49.057,"low":49.027,"close":49.046,"volume":0.5759999752044678},{"timestamp":1742395020000,"open":49.056,"high":49.097,"low":49.056,"close":49.097,"volume":0.7559999823570251},{"timestamp":1742395080000,"open":49.097,"high":49.106,"low":49.077,"close":49.087,"volume":0.6840000152587891},{"timestamp":1742395140000,"open":49.076,"high":49.097,"low":49.076,"close":49.096,"volume":0.3959999978542328},{"timestamp":1742395200000,"open":49.106,"high":49.137,"low":49.106,"close":49.137,"volume":0.4320000112056732},{"timestamp":1742395260000,"open":49.137,"high":49.137,"low":49.076,"close":49.087,"volume":0.5400000214576721},{"timestamp":1742395320000,"open":49.086,"high":49.117,"low":49.077,"close":49.087,"volume":0.6119999885559082},{"timestamp":1742395380000,"open":49.096,"high":49.097,"low":49.076,"close":49.096,"volume":0.5400000214576721},{"timestamp":1742395440000,"open":49.087,"high":49.087,"low":49.057,"close":49.077,"volume":0.5759999752044678},{"timestamp":1742395500000,"open":49.066,"high":49.067,"low":49.046,"close":49.057,"volume":0.36000001430511475},{"timestamp":1742395560000,"open":49.067,"high":49.067,"low":49.036,"close":49.037,"volume":0.7919999957084656},{"timestamp":1742395620000,"open":49.047,"high":49.067,"low":49.037,"close":49.047,"volume":0.5759999752044678},{"timestamp":1742395680000,"open":49.057,"high":49.077,"low":49.056,"close":49.057,"volume":0.3959999978542328},{"timestamp":1742395740000,"open":49.047,"high":49.067,"low":49.047,"close":49.067,"volume":0.6840000152587891},{"timestamp":1742395800000,"open":49.066,"high":49.067,"low":49.047,"close":49.067,"volume":0.3959999978542328},{"timestamp":1742395860000,"open":49.057,"high":49.067,"low":49.057,"close":49.067,"volume":0.18000000715255737},{"timestamp":1742395920000,"open":49.057,"high":49.057,"low":48.996,"close":49.006,"volume":1.187999963760376},{"timestamp":1742395980000,"open":49.006,"high":49.037,"low":49.006,"close":49.017,"volume":0.5400000214576721},{"timestamp":1742396040000,"open":49.017,"high":49.027,"low":49.006,"close":49.017,"volume":0.3240000009536743},{"timestamp":1742396100000,"open":49.007,"high":49.026,"low":49.006,"close":49.017,"volume":0.6119999885559082},{"timestamp":1742396160000,"open":49.017,"high":49.017,"low":48.996,"close":49.017,"volume":0.25200000405311584},{"timestamp":1742396220000,"open":49.006,"high":49.037,"low":48.997,"close":49.037,"volume":0.46799999475479126},{"timestamp":1742396280000,"open":49.037,"high":49.057,"low":49.036,"close":49.057,"volume":0.3959999978542328},{"timestamp":1742396340000,"open":49.057,"high":49.057,"low":49.027,"close":49.027,"volume":0.4320000112056732},{"timestamp":1742396400000,"open":49.016,"high":49.057,"low":49.016,"close":49.056,"volume":0.36000001430511475},{"timestamp":1742396460000,"open":49.056,"high":49.067,"low":49.046,"close":49.057,"volume":0.6119999885559082},{"timestamp":1742396520000,"open":49.056,"high":49.067,"low":49.046,"close":49.067,"volume":0.4320000112056732},{"timestamp":1742396580000,"open":49.056,"high":49.067,"low":49.046,"close":49.046,"volume":0.2879999876022339},{"timestamp":1742396640000,"open":49.047,"high":49.067,"low":49.046,"close":49.057,"volume":0.46799999475479126},{"timestamp":1742396700000,"open":49.037,"high":49.057,"low":49.036,"close":49.046,"volume":0.5759999752044678},{"timestamp":1742396760000,"open":49.047,"high":49.086,"low":49.036,"close":49.086,"volume":0.3959999978542328},{"timestamp":1742396820000,"open":49.087,"high":49.117,"low":49.086,"close":49.117,"volume":0.5759999752044678},{"timestamp":1742396880000,"open":49.107,"high":49.137,"low":49.087,"close":49.116,"volume":0.972000002861023},{"timestamp":1742396940000,"open":49.086,"high":49.127,"low":49.086,"close":49.127,"volume":0.5759999752044678},{"timestamp":1742397000000,"open":49.127,"high":49.136,"low":49.117,"close":49.127,"volume":0.2879999876022339},{"timestamp":1742397060000,"open":49.126,"high":49.167,"low":49.126,"close":49.167,"volume":0.6119999885559082},{"timestamp":1742397120000,"open":49.146,"high":49.157,"low":49.126,"close":49.137,"volume":0.4320000112056732},{"timestamp":1742397180000,"open":49.137,"high":49.157,"low":49.137,"close":49.146,"volume":0.3240000009536743},{"timestamp":1742397240000,"open":49.157,"high":49.177,"low":49.157,"close":49.177,"volume":0.25200000405311584},{"timestamp":1742397300000,"open":49.187,"high":49.197,"low":49.176,"close":49.176,"volume":0.36000001430511475},{"timestamp":1742397360000,"open":49.177,"high":49.177,"low":49.147,"close":49.156,"volume":0.5400000214576721},{"timestamp":1742397420000,"open":49.146,"high":49.146,"low":49.117,"close":49.127,"volume":0.6840000152587891},{"timestamp":1742397480000,"open":49.117,"high":49.126,"low":49.106,"close":49.116,"volume":0.3240000009536743},{"timestamp":1742397540000,"open":49.127,"high":49.147,"low":49.117,"close":49.127,"volume":0.3240000009536743},{"timestamp":1742397600000,"open":49.137,"high":49.167,"low":49.127,"close":49.167,"volume":0.3959999978542328},{"timestamp":1742397660000,"open":49.167,"high":49.217,"low":49.147,"close":49.186,"volume":1.0080000162124634},{"timestamp":1742397720000,"open":49.197,"high":49.237,"low":49.196,"close":49.217,"volume":1.1160000562667847},{"timestamp":1742397780000,"open":49.226,"high":49.267,"low":49.226,"close":49.247,"volume":0.7559999823570251},{"timestamp":1742397840000,"open":49.237,"high":49.237,"low":49.216,"close":49.217,"volume":0.6119999885559082},{"timestamp":1742397900000,"open":49.207,"high":49.227,"low":49.196,"close":49.206,"volume":0.6119999885559082},{"timestamp":1742397960000,"open":49.237,"high":49.247,"low":49.217,"close":49.227,"volume":0.5040000081062317},{"timestamp":1742398020000,"open":49.217,"high":49.227,"low":49.216,"close":49.216,"volume":0.2879999876022339},{"timestamp":1742398080000,"open":49.206,"high":49.216,"low":49.186,"close":49.196,"volume":0.36000001430511475},{"timestamp":1742398140000,"open":49.186,"high":49.187,"low":49.166,"close":49.187,"volume":0.3240000009536743},{"timestamp":1742398200000,"open":49.187,"high":49.187,"low":49.167,"close":49.167,"volume":0.4320000112056732},{"timestamp":1742398260000,"open":49.167,"high":49.176,"low":49.156,"close":49.167,"volume":0.6840000152587891},{"timestamp":1742398320000,"open":49.177,"high":49.207,"low":49.176,"close":49.177,"volume":0.4320000112056732},{"timestamp":1742398380000,"open":49.186,"high":49.206,"low":49.176,"close":49.187,"volume":0.46799999475479126},{"timestamp":1742398440000,"open":49.196,"high":49.207,"low":49.167,"close":49.176,"volume":0.36000001430511475},{"timestamp":1742398500000,"open":49.187,"high":49.207,"low":49.166,"close":49.166,"volume":0.5040000081062317},{"timestamp":1742398560000,"open":49.177,"high":49.207,"low":49.177,"close":49.196,"volume":0.3240000009536743},{"timestamp":1742398620000,"open":49.207,"high":49.217,"low":49.196,"close":49.197,"volume":0.3959999978542328},{"timestamp":1742398680000,"open":49.207,"high":49.257,"low":49.207,"close":49.227,"volume":0.6119999885559082},{"timestamp":1742398740000,"open":49.237,"high":49.237,"low":49.206,"close":49.217,"volume":0.5400000214576721},{"timestamp":1742398800000,"open":49.216,"high":49.227,"low":49.206,"close":49.227,"volume":0.3240000009536743},{"timestamp":1742398860000,"open":49.226,"high":49.226,"low":49.206,"close":49.217,"volume":0.25200000405311584},{"timestamp":1742398920000,"open":49.216,"high":49.237,"low":49.216,"close":49.227,"volume":0.36000001430511475},{"timestamp":1742398980000,"open":49.226,"high":49.236,"low":49.217,"close":49.226,"volume":0.2879999876022339},{"timestamp":1742399040000,"open":49.217,"high":49.217,"low":49.196,"close":49.206,"volume":0.3959999978542328},{"timestamp":1742399100000,"open":49.206,"high":49.216,"low":49.186,"close":49.197,"volume":0.3240000009536743},{"timestamp":1742399160000,"open":49.187,"high":49.187,"low":49.166,"close":49.176,"volume":0.46799999475479126},{"timestamp":1742399220000,"open":49.177,"high":49.207,"low":49.177,"close":49.207,"volume":0.36000001430511475},{"timestamp":1742399280000,"open":49.207,"high":49.237,"low":49.207,"close":49.217,"volume":0.36000001430511475},{"timestamp":1742399340000,"open":49.217,"high":49.257,"low":49.217,"close":49.257,"volume":0.3240000009536743},{"timestamp":1742399400000,"open":49.267,"high":49.297,"low":49.256,"close":49.286,"volume":0.6119999885559082},{"timestamp":1742399460000,"open":49.287,"high":49.307,"low":49.287,"close":49.297,"volume":0.3240000009536743},{"timestamp":1742399520000,"open":49.306,"high":49.357,"low":49.306,"close":49.337,"volume":0.6480000019073486},{"timestamp":1742399580000,"open":49.327,"high":49.367,"low":49.327,"close":49.347,"volume":0.6119999885559082},{"timestamp":1742399640000,"open":49.347,"high":49.397,"low":49.347,"close":49.356,"volume":0.7559999823570251},{"timestamp":1742399700000,"open":49.357,"high":49.357,"low":49.326,"close":49.327,"volume":0.5400000214576721},{"timestamp":1742399760000,"open":49.326,"high":49.347,"low":49.276,"close":49.277,"volume":0.8999999761581421},{"timestamp":1742399820000,"open":49.286,"high":49.287,"low":49.236,"close":49.246,"volume":0.5400000214576721},{"timestamp":1742399880000,"open":49.236,"high":49.247,"low":49.236,"close":49.247,"volume":0.2879999876022339},{"timestamp":1742399940000,"open":49.246,"high":49.246,"low":49.226,"close":49.246,"volume":0.2160000056028366},{"timestamp":1742400000000,"open":49.247,"high":49.277,"low":49.236,"close":49.236,"volume":0.6840000152587891},{"timestamp":1742400060000,"open":49.246,"high":49.267,"low":49.236,"close":49.267,"volume":0.5040000081062317},{"timestamp":1742400120000,"open":49.267,"high":49.287,"low":49.267,"close":49.287,"volume":0.2160000056028366},{"timestamp":1742400180000,"open":49.286,"high":49.287,"low":49.277,"close":49.277,"volume":0.18000000715255737},{"timestamp":1742400240000,"open":49.287,"high":49.287,"low":49.256,"close":49.257,"volume":0.4320000112056732},{"timestamp":1742400300000,"open":49.247,"high":49.267,"low":49.247,"close":49.267,"volume":0.2879999876022339},{"timestamp":1742400360000,"open":49.267,"high":49.267,"low":49.246,"close":49.246,"volume":0.3240000009536743},{"timestamp":1742400420000,"open":49.247,"high":49.287,"low":49.247,"close":49.287,"volume":0.3240000009536743},{"timestamp":1742400480000,"open":49.297,"high":49.297,"low":49.296,"close":49.296,"volume":0.07199999690055847},{"timestamp":1742400540000,"open":49.286,"high":49.287,"low":49.266,"close":49.277,"volume":0.3959999978542328},{"timestamp":1742400600000,"open":49.287,"high":49.287,"low":49.266,"close":49.267,"volume":0.5400000214576721},{"timestamp":1742400660000,"open":49.266,"high":49.287,"low":49.266,"close":49.277,"volume":0.3959999978542328},{"timestamp":1742400720000,"open":49.266,"high":49.277,"low":49.257,"close":49.257,"volume":0.18000000715255737},{"timestamp":1742400780000,"open":49.247,"high":49.257,"low":49.237,"close":49.237,"volume":0.25200000405311584},{"timestamp":1742400840000,"open":49.237,"high":49.247,"low":49.236,"close":49.247,"volume":0.36000001430511475},{"timestamp":1742400900000,"open":49.237,"high":49.247,"low":49.237,"close":49.237,"volume":0.25200000405311584},{"timestamp":1742400960000,"open":49.227,"high":49.236,"low":49.226,"close":49.227,"volume":0.2879999876022339},{"timestamp":1742401020000,"open":49.217,"high":49.227,"low":49.216,"close":49.217,"volume":0.4320000112056732},{"timestamp":1742401080000,"open":49.217,"high":49.237,"low":49.206,"close":49.227,"volume":0.46799999475479126},{"timestamp":1742401140000,"open":49.216,"high":49.247,"low":49.216,"close":49.247,"volume":0.18000000715255737},{"timestamp":1742401200000,"open":49.236,"high":49.257,"low":49.227,"close":49.257,"volume":0.3240000009536743},{"timestamp":1742401260000,"open":49.246,"high":49.257,"low":49.236,"close":49.257,"volume":0.3959999978542328},{"timestamp":1742401320000,"open":49.267,"high":49.297,"low":49.266,"close":49.287,"volume":0.3959999978542328},{"timestamp":1742401380000,"open":49.287,"high":49.307,"low":49.286,"close":49.297,"volume":0.3959999978542328},{"timestamp":1742401440000,"open":49.287,"high":49.287,"low":49.237,"close":49.237,"volume":0.5759999752044678},{"timestamp":1742401500000,"open":49.246,"high":49.257,"low":49.237,"close":49.237,"volume":0.3240000009536743},{"timestamp":1742401560000,"open":49.237,"high":49.257,"low":49.237,"close":49.247,"volume":0.36000001430511475},{"timestamp":1742401620000,"open":49.247,"high":49.257,"low":49.246,"close":49.256,"volume":0.2160000056028366},{"timestamp":1742401680000,"open":49.247,"high":49.267,"low":49.247,"close":49.267,"volume":0.14399999380111694},{"timestamp":1742401740000,"open":49.267,"high":49.287,"low":49.267,"close":49.287,"volume":0.36000001430511475},{"timestamp":1742401800000,"open":49.287,"high":49.287,"low":49.276,"close":49.277,"volume":0.2160000056028366},{"timestamp":1742401860000,"open":49.267,"high":49.267,"low":49.247,"close":49.257,"volume":0.3240000009536743},{"timestamp":1742401920000,"open":49.247,"high":49.257,"low":49.247,"close":49.247,"volume":0.14399999380111694},{"timestamp":1742401980000,"open":49.237,"high":49.247,"low":49.226,"close":49.226,"volume":0.25200000405311584},{"timestamp":1742402040000,"open":49.227,"high":49.257,"low":49.226,"close":49.257,"volume":0.5400000214576721},{"timestamp":1742402100000,"open":49.257,"high":49.267,"low":49.247,"close":49.256,"volume":0.4320000112056732},{"timestamp":1742402160000,"open":49.246,"high":49.267,"low":49.237,"close":49.247,"volume":0.4320000112056732},{"timestamp":1742402220000,"open":49.236,"high":49.257,"low":49.236,"close":49.257,"volume":0.3240000009536743},{"timestamp":1742402280000,"open":49.257,"high":49.257,"low":49.246,"close":49.257,"volume":0.25200000405311584},{"timestamp":1742402340000,"open":49.266,"high":49.277,"low":49.266,"close":49.267,"volume":0.2160000056028366},{"timestamp":1742402400000,"open":49.267,"high":49.267,"low":49.246,"close":49.266,"volume":0.46799999475479126},{"timestamp":1742402460000,"open":49.267,"high":49.277,"low":49.257,"close":49.277,"volume":0.3240000009536743},{"timestamp":1742402520000,"open":49.276,"high":49.277,"low":49.276,"close":49.277,"volume":0.14399999380111694},{"timestamp":1742402640000,"open":49.277,"high":49.307,"low":49.266,"close":49.306,"volume":0.36000001430511475},{"timestamp":1742402700000,"open":49.307,"high":49.316,"low":49.297,"close":49.297,"volume":0.14399999380111694},{"timestamp":1742402760000,"open":49.297,"high":49.317,"low":49.297,"close":49.317,"volume":0.14399999380111694},{"timestamp":1742402820000,"open":49.316,"high":49.317,"low":49.316,"close":49.317,"volume":0.14399999380111694},{"timestamp":1742402880000,"open":49.306,"high":49.317,"low":49.306,"close":49.307,"volume":0.3240000009536743},{"timestamp":1742402940000,"open":49.307,"high":49.307,"low":49.297,"close":49.297,"volume":0.2160000056028366},{"timestamp":1742403000000,"open":49.316,"high":49.327,"low":49.316,"close":49.327,"volume":0.14399999380111694},{"timestamp":1742403060000,"open":49.326,"high":49.326,"low":49.296,"close":49.297,"volume":0.3240000009536743},{"timestamp":1742403120000,"open":49.306,"high":49.306,"low":49.297,"close":49.297,"volume":0.07199999690055847},{"timestamp":1742403180000,"open":49.297,"high":49.356,"low":49.297,"close":49.356,"volume":0.2879999876022339},{"timestamp":1742403240000,"open":49.357,"high":49.357,"low":49.356,"close":49.357,"volume":0.2160000056028366},{"timestamp":1742403300000,"open":49.326,"high":49.327,"low":49.317,"close":49.327,"volume":0.2879999876022339},{"timestamp":1742403360000,"open":49.316,"high":49.317,"low":49.277,"close":49.287,"volume":0.5400000214576721},{"timestamp":1742403420000,"open":49.287,"high":49.287,"low":49.246,"close":49.247,"volume":0.5040000081062317},{"timestamp":1742403480000,"open":49.247,"high":49.257,"low":49.247,"close":49.256,"volume":0.18000000715255737},{"timestamp":1742403540000,"open":49.267,"high":49.267,"low":49.246,"close":49.256,"volume":0.3959999978542328},{"timestamp":1742403600000,"open":49.257,"high":49.297,"low":49.236,"close":49.297,"volume":0.6840000152587891},{"timestamp":1742403660000,"open":49.296,"high":49.297,"low":49.286,"close":49.297,"volume":0.25200000405311584},{"timestamp":1742403720000,"open":49.286,"high":49.287,"low":49.237,"close":49.237,"volume":0.5400000214576721},{"timestamp":1742403780000,"open":49.247,"high":49.247,"low":49.247,"close":49.247,"volume":0.07199999690055847},{"timestamp":1742403840000,"open":49.256,"high":49.257,"low":49.247,"close":49.257,"volume":0.14399999380111694},{"timestamp":1742403900000,"open":49.267,"high":49.267,"low":49.247,"close":49.247,"volume":0.2879999876022339},{"timestamp":1742403960000,"open":49.237,"high":49.266,"low":49.227,"close":49.266,"volume":0.5040000081062317},{"timestamp":1742404020000,"open":49.267,"high":49.277,"low":49.256,"close":49.266,"volume":0.3240000009536743},{"timestamp":1742404080000,"open":49.256,"high":49.257,"low":49.227,"close":49.246,"volume":0.4320000112056732},{"timestamp":1742404140000,"open":49.246,"high":49.257,"low":49.236,"close":49.247,"volume":0.36000001430511475},{"timestamp":1742404200000,"open":49.236,"high":49.257,"low":49.236,"close":49.247,"volume":0.18000000715255737},{"timestamp":1742404260000,"open":49.256,"high":49.256,"low":49.237,"close":49.237,"volume":0.2160000056028366},{"timestamp":1742404320000,"open":49.247,"high":49.247,"low":49.207,"close":49.216,"volume":0.3959999978542328},{"timestamp":1742404380000,"open":49.227,"high":49.247,"low":49.226,"close":49.227,"volume":0.4320000112056732},{"timestamp":1742404440000,"open":49.227,"high":49.227,"low":49.197,"close":49.197,"volume":0.4320000112056732},{"timestamp":1742404500000,"open":49.207,"high":49.207,"low":49.196,"close":49.197,"volume":0.3240000009536743},{"timestamp":1742404560000,"open":49.187,"high":49.207,"low":49.166,"close":49.177,"volume":0.5040000081062317},{"timestamp":1742404620000,"open":49.167,"high":49.177,"low":49.167,"close":49.177,"volume":0.5040000081062317},{"timestamp":1742404680000,"open":49.177,"high":49.177,"low":49.157,"close":49.177,"volume":0.7919999957084656},{"timestamp":1742404740000,"open":49.176,"high":49.187,"low":49.176,"close":49.177,"volume":0.4320000112056732},{"timestamp":1742404800000,"open":49.177,"high":49.187,"low":49.176,"close":49.176,"volume":0.3240000009536743},{"timestamp":1742404860000,"open":49.177,"high":49.187,"low":49.176,"close":49.187,"volume":0.4320000112056732},{"timestamp":1742404920000,"open":49.197,"high":49.217,"low":49.186,"close":49.196,"volume":0.6119999885559082},{"timestamp":1742404980000,"open":49.187,"high":49.197,"low":49.186,"close":49.187,"volume":0.5759999752044678},{"timestamp":1742405040000,"open":49.187,"high":49.187,"low":49.176,"close":49.177,"volume":0.4320000112056732},{"timestamp":1742405100000,"open":49.187,"high":49.187,"low":49.156,"close":49.157,"volume":0.3240000009536743},{"timestamp":1742405160000,"open":49.147,"high":49.177,"low":49.147,"close":49.157,"volume":0.4320000112056732},{"timestamp":1742405220000,"open":49.176,"high":49.197,"low":49.166,"close":49.197,"volume":0.4320000112056732},{"timestamp":1742405280000,"open":49.187,"high":49.197,"low":49.186,"close":49.187,"volume":0.36000001430511475},{"timestamp":1742405340000,"open":49.186,"high":49.197,"low":49.157,"close":49.157,"volume":0.5759999752044678},{"timestamp":1742405400000,"open":49.167,"high":49.177,"low":49.136,"close":49.156,"volume":0.5040000081062317},{"timestamp":1742405460000,"open":49.147,"high":49.157,"low":49.147,"close":49.147,"volume":0.2879999876022339},{"timestamp":1742405520000,"open":49.146,"high":49.157,"low":49.137,"close":49.147,"volume":0.4320000112056732},{"timestamp":1742405580000,"open":49.146,"high":49.167,"low":49.146,"close":49.157,"volume":0.36000001430511475},{"timestamp":1742405640000,"open":49.167,"high":49.167,"low":49.157,"close":49.167,"volume":0.25200000405311584},{"timestamp":1742405700000,"open":49.177,"high":49.217,"low":49.177,"close":49.206,"volume":0.46799999475479126},{"timestamp":1742405760000,"open":49.207,"high":49.236,"low":49.207,"close":49.236,"volume":0.3240000009536743},{"timestamp":1742405820000,"open":49.246,"high":49.257,"low":49.237,"close":49.257,"volume":0.25200000405311584},{"timestamp":1742405880000,"open":49.256,"high":49.276,"low":49.256,"close":49.256,"volume":0.3240000009536743},{"timestamp":1742405940000,"open":49.257,"high":49.287,"low":49.257,"close":49.277,"volume":0.25200000405311584},{"timestamp":1742406000000,"open":49.276,"high":49.277,"low":49.257,"close":49.277,"volume":0.36000001430511475},{"timestamp":1742406060000,"open":49.276,"high":49.286,"low":49.276,"close":49.277,"volume":0.18000000715255737},{"timestamp":1742406120000,"open":49.266,"high":49.287,"low":49.266,"close":49.266,"volume":0.3959999978542328},{"timestamp":1742406180000,"open":49.267,"high":49.267,"low":49.236,"close":49.236,"volume":0.46799999475479126},{"timestamp":1742406240000,"open":49.246,"high":49.247,"low":49.186,"close":49.197,"volume":0.5759999752044678},{"timestamp":1742406300000,"open":49.207,"high":49.207,"low":49.186,"close":49.187,"volume":0.3240000009536743},{"timestamp":1742406360000,"open":49.186,"high":49.187,"low":49.176,"close":49.176,"volume":0.36000001430511475},{"timestamp":1742406420000,"open":49.167,"high":49.177,"low":49.166,"close":49.177,"volume":0.46799999475479126},{"timestamp":1742406480000,"open":49.186,"high":49.196,"low":49.166,"close":49.166,"volume":0.5400000214576721},{"timestamp":1742406540000,"open":49.156,"high":49.167,"low":49.146,"close":49.167,"volume":0.5400000214576721},{"timestamp":1742406600000,"open":49.157,"high":49.207,"low":49.157,"close":49.197,"volume":0.7919999957084656},{"timestamp":1742406660000,"open":49.207,"high":49.227,"low":49.196,"close":49.227,"volume":0.36000001430511475},{"timestamp":1742406720000,"open":49.217,"high":49.227,"low":49.196,"close":49.196,"volume":0.6480000019073486},{"timestamp":1742406780000,"open":49.196,"high":49.207,"low":49.187,"close":49.207,"volume":0.36000001430511475},{"timestamp":1742406840000,"open":49.197,"high":49.237,"low":49.197,"close":49.237,"volume":0.3240000009536743},{"timestamp":1742406900000,"open":49.217,"high":49.237,"low":49.216,"close":49.217,"volume":0.5400000214576721},{"timestamp":1742406960000,"open":49.217,"high":49.237,"low":49.216,"close":49.227,"volume":0.4320000112056732},{"timestamp":1742407020000,"open":49.237,"high":49.247,"low":49.226,"close":49.227,"volume":0.6119999885559082},{"timestamp":1742407080000,"open":49.227,"high":49.237,"low":49.216,"close":49.217,"volume":0.36000001430511475},{"timestamp":1742407140000,"open":49.206,"high":49.217,"low":49.166,"close":49.166,"volume":0.5759999752044678},{"timestamp":1742407200000,"open":49.157,"high":49.347,"low":48.896,"close":49.307,"volume":5.111999988555908},{"timestamp":1742407260000,"open":49.307,"high":49.376,"low":49.297,"close":49.297,"volume":3.0959999561309814},{"timestamp":1742407320000,"open":49.307,"high":49.347,"low":49.276,"close":49.307,"volume":2.2679998874664307},{"timestamp":1742407380000,"open":49.307,"high":49.387,"low":49.277,"close":49.346,"volume":2.0160000324249268},{"timestamp":1742407440000,"open":49.347,"high":49.357,"low":49.276,"close":49.336,"volume":2.1600000858306885},{"timestamp":1742407500000,"open":49.317,"high":49.357,"low":49.246,"close":49.267,"volume":2.0880000591278076},{"timestamp":1742407560000,"open":49.257,"high":49.287,"low":49.246,"close":49.256,"volume":0.972000002861023},{"timestamp":1742407620000,"open":49.276,"high":49.357,"low":49.276,"close":49.336,"volume":1.4040000438690186},{"timestamp":1742407680000,"open":49.346,"high":49.357,"low":49.326,"close":49.337,"volume":0.7200000286102295},{"timestamp":1742407740000,"open":49.336,"high":49.377,"low":49.326,"close":49.347,"volume":1.2239999771118164},{"timestamp":1742407800000,"open":49.357,"high":49.427,"low":49.357,"close":49.416,"volume":0.6840000152587891},{"timestamp":1742407860000,"open":49.407,"high":49.507,"low":49.406,"close":49.467,"volume":1.4040000438690186},{"timestamp":1742407920000,"open":49.467,"high":49.507,"low":49.446,"close":49.506,"volume":1.0800000429153442},{"timestamp":1742407980000,"open":49.497,"high":49.556,"low":49.487,"close":49.487,"volume":0.828000009059906},{"timestamp":1742408040000,"open":49.497,"high":49.527,"low":49.486,"close":49.507,"volume":0.7200000286102295},{"timestamp":1742408100000,"open":49.517,"high":49.557,"low":49.516,"close":49.526,"volume":0.972000002861023},{"timestamp":1742408160000,"open":49.547,"high":49.577,"low":49.537,"close":49.576,"volume":0.7919999957084656},{"timestamp":1742408220000,"open":49.566,"high":49.566,"low":49.527,"close":49.537,"volume":0.7919999957084656},{"timestamp":1742408280000,"open":49.547,"high":49.557,"low":49.526,"close":49.547,"volume":0.3959999978542328},{"timestamp":1742408340000,"open":49.536,"high":49.577,"low":49.536,"close":49.556,"volume":0.46799999475479126},{"timestamp":1742408400000,"open":49.576,"high":49.577,"low":49.536,"close":49.537,"volume":0.8999999761581421},{"timestamp":1742408460000,"open":49.547,"high":49.547,"low":49.507,"close":49.507,"volume":0.5400000214576721},{"timestamp":1742408520000,"open":49.517,"high":49.557,"low":49.507,"close":49.556,"volume":0.6840000152587891},{"timestamp":1742408580000,"open":49.557,"high":49.577,"low":49.537,"close":49.577,"volume":0.6480000019073486},{"timestamp":1742408640000,"open":49.566,"high":49.577,"low":49.546,"close":49.546,"volume":0.7200000286102295},{"timestamp":1742408700000,"open":49.557,"high":49.567,"low":49.537,"close":49.547,"volume":0.7200000286102295},{"timestamp":1742408760000,"open":49.537,"high":49.557,"low":49.516,"close":49.527,"volume":0.7200000286102295},{"timestamp":1742408820000,"open":49.527,"high":49.557,"low":49.527,"close":49.537,"volume":0.5400000214576721},{"timestamp":1742408880000,"open":49.517,"high":49.527,"low":49.477,"close":49.477,"volume":0.7559999823570251},{"timestamp":1742408940000,"open":49.487,"high":49.487,"low":49.466,"close":49.466,"volume":0.5040000081062317},{"timestamp":1742409000000,"open":49.476,"high":49.557,"low":49.476,"close":49.536,"volume":0.828000009059906},{"timestamp":1742409060000,"open":49.537,"high":49.657,"low":49.537,"close":49.647,"volume":1.3320000171661377},{"timestamp":1742409120000,"open":49.646,"high":49.687,"low":49.617,"close":49.676,"volume":1.3680000305175781},{"timestamp":1742409180000,"open":49.677,"high":49.706,"low":49.567,"close":49.567,"volume":1.9079999923706055},{"timestamp":1742409240000,"open":49.556,"high":49.607,"low":49.537,"close":49.587,"volume":1.1160000562667847},{"timestamp":1742409300000,"open":49.606,"high":49.657,"low":49.596,"close":49.617,"volume":1.2960000038146973},{"timestamp":1742409360000,"open":49.627,"high":49.677,"low":49.616,"close":49.647,"volume":0.8999999761581421},{"timestamp":1742409420000,"open":49.657,"high":49.687,"low":49.637,"close":49.656,"volume":1.1519999504089355},{"timestamp":1742409480000,"open":49.647,"high":49.657,"low":49.566,"close":49.607,"volume":1.4040000438690186},{"timestamp":1742409540000,"open":49.586,"high":49.617,"low":49.547,"close":49.577,"volume":1.7640000581741333},{"timestamp":1742409600000,"open":49.577,"high":49.586,"low":49.536,"close":49.546,"volume":0.9359999895095825},{"timestamp":1742409660000,"open":49.557,"high":49.677,"low":49.537,"close":49.626,"volume":1.440000057220459},{"timestamp":1742409720000,"open":49.647,"high":49.707,"low":49.597,"close":49.667,"volume":1.656000018119812},{"timestamp":1742409780000,"open":49.677,"high":49.697,"low":49.656,"close":49.697,"volume":1.5839999914169312},{"timestamp":1742409840000,"open":49.697,"high":49.747,"low":49.677,"close":49.717,"volume":1.2239999771118164},{"timestamp":1742409900000,"open":49.726,"high":49.747,"low":49.716,"close":49.717,"volume":1.0800000429153442},{"timestamp":1742409960000,"open":49.707,"high":49.707,"low":49.646,"close":49.667,"volume":1.1519999504089355},{"timestamp":1742410020000,"open":49.667,"high":49.706,"low":49.646,"close":49.696,"volume":1.3320000171661377},{"timestamp":1742410080000,"open":49.697,"high":49.747,"low":49.697,"close":49.706,"volume":1.2960000038146973},{"timestamp":1742410140000,"open":49.716,"high":49.747,"low":49.696,"close":49.696,"volume":1.0080000162124634},{"timestamp":1742410200000,"open":49.697,"high":49.727,"low":49.697,"close":49.726,"volume":0.8640000224113464},{"timestamp":1742410260000,"open":49.727,"high":49.757,"low":49.706,"close":49.757,"volume":1.0800000429153442},{"timestamp":1742410320000,"open":49.766,"high":49.837,"low":49.766,"close":49.837,"volume":1.3320000171661377},{"timestamp":1742410380000,"open":49.836,"high":49.907,"low":49.836,"close":49.896,"volume":1.7640000581741333},{"timestamp":1742410440000,"open":49.897,"high":49.897,"low":49.857,"close":49.867,"volume":0.9359999895095825},{"timestamp":1742410500000,"open":49.867,"high":49.947,"low":49.846,"close":49.917,"volume":1.187999963760376},{"timestamp":1742410560000,"open":49.917,"high":49.937,"low":49.906,"close":49.937,"volume":1.4040000438690186},{"timestamp":1742410620000,"open":49.937,"high":49.977,"low":49.936,"close":49.947,"volume":1.0080000162124634},{"timestamp":1742410680000,"open":49.947,"high":49.957,"low":49.907,"close":49.916,"volume":1.440000057220459},{"timestamp":1742410740000,"open":49.927,"high":49.947,"low":49.917,"close":49.947,"volume":0.5040000081062317},{"timestamp":1742410800000,"open":49.937,"high":49.977,"low":49.937,"close":49.977,"volume":1.1519999504089355},{"timestamp":1742410860000,"open":49.977,"high":49.987,"low":49.947,"close":49.957,"volume":1.0800000429153442},{"timestamp":1742410920000,"open":49.947,"high":49.967,"low":49.946,"close":49.956,"volume":0.7919999957084656},{"timestamp":1742410980000,"open":49.956,"high":49.967,"low":49.927,"close":49.937,"volume":1.1160000562667847},{"timestamp":1742411040000,"open":49.937,"high":49.957,"low":49.926,"close":49.957,"volume":0.828000009059906},{"timestamp":1742411100000,"open":49.957,"high":50.017,"low":49.946,"close":49.996,"volume":1.3680000305175781},{"timestamp":1742411160000,"open":49.987,"high":50.006,"low":49.986,"close":49.996,"volume":0.6840000152587891},{"timestamp":1742411220000,"open":49.996,"high":50.037,"low":49.996,"close":50.037,"volume":0.8640000224113464},{"timestamp":1742411280000,"open":50.026,"high":50.097,"low":50.026,"close":50.087,"volume":0.7919999957084656},{"timestamp":1742411340000,"open":50.087,"high":50.107,"low":50.076,"close":50.086,"volume":0.828000009059906},{"timestamp":1742411400000,"open":50.087,"high":50.117,"low":50.077,"close":50.077,"volume":1.2239999771118164},{"timestamp":1742411460000,"open":50.087,"high":50.087,"low":50.006,"close":50.006,"volume":1.0440000295639038},{"timestamp":1742411520000,"open":50.017,"high":50.027,"low":49.957,"close":49.987,"volume":1.3320000171661377},{"timestamp":1742411580000,"open":49.997,"high":49.997,"low":49.956,"close":49.966,"volume":1.0800000429153442},{"timestamp":1742411640000,"open":49.967,"high":49.997,"low":49.967,"close":49.997,"volume":0.7559999823570251},{"timestamp":1742411700000,"open":50.007,"high":50.037,"low":49.996,"close":50.036,"volume":0.7200000286102295},{"timestamp":1742411760000,"open":50.047,"high":50.067,"low":50.017,"close":50.027,"volume":0.8640000224113464},{"timestamp":1742411820000,"open":50.027,"high":50.027,"low":49.997,"close":50.006,"volume":0.8999999761581421},{"timestamp":1742411880000,"open":49.997,"high":50.027,"low":49.956,"close":49.956,"volume":1.2599999904632568},{"timestamp":1742411940000,"open":49.947,"high":49.987,"low":49.937,"close":49.966,"volume":1.5839999914169312},{"timestamp":1742412000000,"open":49.956,"high":49.966,"low":49.886,"close":49.886,"volume":1.2599999904632568},{"timestamp":1742412060000,"open":49.877,"high":49.907,"low":49.857,"close":49.876,"volume":1.1160000562667847},{"timestamp":1742412120000,"open":49.887,"high":49.887,"low":49.847,"close":49.847,"volume":0.7919999957084656},{"timestamp":1742412180000,"open":49.857,"high":49.857,"low":49.786,"close":49.817,"volume":1.1160000562667847},{"timestamp":1742412240000,"open":49.806,"high":49.827,"low":49.806,"close":49.817,"volume":0.9359999895095825},{"timestamp":1742412300000,"open":49.816,"high":49.857,"low":49.776,"close":49.787,"volume":1.1160000562667847},{"timestamp":1742412360000,"open":49.777,"high":49.777,"low":49.737,"close":49.737,"volume":0.972000002861023},{"timestamp":1742412420000,"open":49.727,"high":49.727,"low":49.636,"close":49.657,"volume":1.6200000047683716},{"timestamp":1742412480000,"open":49.657,"high":49.707,"low":49.607,"close":49.607,"volume":1.6200000047683716},{"timestamp":1742412540000,"open":49.597,"high":49.627,"low":49.577,"close":49.627,"volume":1.2599999904632568},{"timestamp":1742412600000,"open":49.626,"high":49.707,"low":49.597,"close":49.677,"volume":1.656000018119812},{"timestamp":1742412660000,"open":49.677,"high":49.736,"low":49.677,"close":49.697,"volume":1.9079999923706055},{"timestamp":1742412720000,"open":49.706,"high":49.797,"low":49.706,"close":49.777,"volume":1.7640000581741333},{"timestamp":1742412780000,"open":49.786,"high":49.827,"low":49.777,"close":49.827,"volume":1.4040000438690186},{"timestamp":1742412840000,"open":49.827,"high":49.837,"low":49.757,"close":49.766,"volume":1.1160000562667847},{"timestamp":1742412900000,"open":49.776,"high":49.787,"low":49.686,"close":49.697,"volume":1.7999999523162842},{"timestamp":1742412960000,"open":49.707,"high":49.777,"low":49.697,"close":49.777,"volume":1.3680000305175781},{"timestamp":1742413020000,"open":49.777,"high":49.807,"low":49.767,"close":49.797,"volume":1.0440000295639038},{"timestamp":1742413080000,"open":49.797,"high":49.857,"low":49.787,"close":49.847,"volume":1.4759999513626099},{"timestamp":1742413140000,"open":49.837,"high":49.847,"low":49.807,"close":49.826,"volume":1.187999963760376},{"timestamp":1742413200000,"open":49.817,"high":49.847,"low":49.806,"close":49.837,"volume":1.0800000429153442},{"timestamp":1742413260000,"open":49.837,"high":49.897,"low":49.837,"close":49.877,"volume":0.8640000224113464},{"timestamp":1742413320000,"open":49.877,"high":49.877,"low":49.826,"close":49.836,"volume":0.9359999895095825},{"timestamp":1742413380000,"open":49.846,"high":49.867,"low":49.826,"close":49.846,"volume":0.7919999957084656},{"timestamp":1742413440000,"open":49.847,"high":49.917,"low":49.847,"close":49.907,"volume":1.1160000562667847},{"timestamp":1742413500000,"open":49.897,"high":49.917,"low":49.897,"close":49.897,"volume":0.8999999761581421},{"timestamp":1742413560000,"open":49.887,"high":49.887,"low":49.837,"close":49.856,"volume":1.0440000295639038},{"timestamp":1742413620000,"open":49.846,"high":49.867,"low":49.837,"close":49.856,"volume":0.972000002861023},{"timestamp":1742413680000,"open":49.857,"high":49.857,"low":49.826,"close":49.856,"volume":0.8999999761581421},{"timestamp":1742413740000,"open":49.857,"high":49.867,"low":49.827,"close":49.837,"volume":0.6840000152587891},{"timestamp":1742413800000,"open":49.837,"high":49.837,"low":49.746,"close":49.747,"volume":2.196000099182129},{"timestamp":1742413860000,"open":49.757,"high":49.757,"low":49.716,"close":49.746,"volume":1.1160000562667847},{"timestamp":1742413920000,"open":49.746,"high":49.767,"low":49.736,"close":49.746,"volume":1.0440000295639038},{"timestamp":1742413980000,"open":49.737,"high":49.797,"low":49.737,"close":49.777,"volume":1.1519999504089355},{"timestamp":1742414040000,"open":49.766,"high":49.787,"low":49.747,"close":49.787,"volume":1.3680000305175781},{"timestamp":1742414100000,"open":49.786,"high":49.807,"low":49.746,"close":49.756,"volume":1.9079999923706055},{"timestamp":1742414160000,"open":49.747,"high":49.777,"low":49.736,"close":49.777,"volume":0.972000002861023},{"timestamp":1742414220000,"open":49.767,"high":49.787,"low":49.757,"close":49.767,"volume":0.7200000286102295},{"timestamp":1742414280000,"open":49.767,"high":49.797,"low":49.767,"close":49.786,"volume":0.7559999823570251},{"timestamp":1742414340000,"open":49.786,"high":49.797,"low":49.776,"close":49.776,"volume":1.0800000429153442}]