[{"timestamp":1742391000000,"open":50.346,"high":50.347,"low":50.226,"close":50.266,"volume":84.30419921875},{"timestamp":1742391060000,"open":50.276,"high":50.416,"low":50.266,"close":50.406,"volume":121.51619720458984},{"timestamp":1742391120000,"open":50.427,"high":50.446,"low":50.176,"close":50.226,"volume":129.60809326171875},{"timestamp":1742391180000,"open":50.216,"high":50.307,"low":50.176,"close":50.237,"volume":150.61529541015625},{"timestamp":1742391240000,"open":50.266,"high":50.396,"low":50.236,"close":50.336,"volume":75.90899658203125},{"timestamp":1742391300000,"open":50.377,"high":50.457,"low":50.326,"close":50.416,"volume":160.51620483398438},{"timestamp":1742391360000,"open":50.426,"high":50.686,"low":50.366,"close":50.537,"volume":219.3314971923828},{"timestamp":1742391420000,"open":50.536,"high":50.676,"low":50.526,"close":50.587,"volume":181.5216064453125},{"timestamp":1742391480000,"open":50.597,"high":50.607,"low":50.376,"close":50.487,"volume":193.51980590820312},{"timestamp":1742391540000,"open":50.487,"high":50.526,"low":50.376,"close":50.417,"volume":170.71170043945312},{"timestamp":1742391600000,"open":50.427,"high":50.517,"low":50.347,"close":50.446,"volume":195.3153076171875},{"timestamp":1742391660000,"open":50.427,"high":50.567,"low":50.386,"close":50.506,"volume":169.2144012451172},{"timestamp":1742391720000,"open":50.517,"high":50.636,"low":50.506,"close":50.616,"volume":145.2216033935547},{"timestamp":1742391780000,"open":50.617,"high":50.707,"low":50.586,"close":50.666,"volume":113.7135009765625},{"timestamp":1742391840000,"open":50.667,"high":50.787,"low":50.616,"close":50.746,"volume":143.10989379882812},{"timestamp":1742391900000,"open":50.746,"high":50.766,"low":50.497,"close":50.606,"volume":136.51890563964844},{"timestamp":1742391960000,"open":50.617,"high":50.617,"low":50.366,"close":50.386,"volume":291.9206848144531},{"timestamp":1742392020000,"open":50.386,"high":50.417,"low":50.316,"close":50.316,"volume":160.2071990966797},{"timestamp":1742392080000,"open":50.336,"high":50.397,"low":50.276,"close":50.376,"volume":145.8144073486328},{"timestamp":1742392140000,"open":50.387,"high":50.427,"low":50.346,"close":50.367,"volume":140.42250061035156},{"timestamp":1742392200000,"open":50.367,"high":50.376,"low":50.296,"close":50.336,"volume":176.11529541015625},{"timestamp":1742392260000,"open":50.327,"high":50.366,"low":50.266,"close":50.267,"volume":203.4134979248047},{"timestamp":1742392320000,"open":50.277,"high":50.297,"low":50.146,"close":50.156,"volume":166.21530151367188},{"timestamp":1742392380000,"open":50.146,"high":50.147,"low":50.096,"close":50.117,"volume":154.8072052001953},{"timestamp":1742392440000,"open":50.117,"high":50.127,"low":49.976,"close":50.006,"volume":180.01080322265625},{"timestamp":1742392500000,"open":49.996,"high":50.037,"low":49.976,"close":49.996,"volume":184.21620178222656},{"timestamp":1742392560000,"open":49.977,"high":50.006,"low":49.906,"close":49.926,"volume":174.6116943359375},{"timestamp":1742392620000,"open":49.927,"high":49.977,"low":49.906,"close":49.907,"volume":135.61709594726562},{"timestamp":1742392680000,"open":49.927,"high":50.037,"low":49.906,"close":49.966,"volume":142.51170349121094},{"timestamp":1742392740000,"open":49.956,"high":50.057,"low":49.946,"close":50.017,"volume":156.62249755859375},{"timestamp":1742392800000,"open":50.036,"high":50.036,"low":49.866,"close":49.887,"volume":153.01890563964844},{"timestamp":1742392860000,"open":49.877,"high":49.887,"low":49.727,"close":49.727,"volume":154.21620178222656},{"timestamp":1742392920000,"open":49.736,"high":49.777,"low":49.726,"close":49.746,"volume":118.81169891357422},{"timestamp":1742392980000,"open":49.747,"high":49.776,"low":49.686,"close":49.737,"volume":133.51260375976562},{"timestamp":1742393040000,"open":49.726,"high":49.747,"low":49.646,"close":49.666,"volume":112.20989990234375},{"timestamp":1742393100000,"open":49.676,"high":49.687,"low":49.536,"close":49.627,"volume":191.11529541015625},{"timestamp":1742393160000,"open":49.626,"high":49.647,"low":49.596,"close":49.606,"volume":118.51170349121094},{"timestamp":1742393220000,"open":49.616,"high":49.617,"low":49.546,"close":49.567,"volume":110.41259765625},{"timestamp":1742393280000,"open":49.576,"high":49.657,"low":49.547,"close":49.547,"volume":219.01260375976562},{"timestamp":1742393340000,"open":49.567,"high":49.567,"low":49.426,"close":49.457,"volume":163.81170654296875},{"timestamp":1742393400000,"open":49.456,"high":49.507,"low":49.366,"close":49.367,"volume":174.014404296875},{"timestamp":1742393460000,"open":49.376,"high":49.427,"low":49.356,"close":49.387,"volume":113.10990142822266},{"timestamp":1742393520000,"open":49.376,"high":49.547,"low":49.366,"close":49.526,"volume":128.71800231933594},{"timestamp":1742393580000,"open":49.527,"high":49.637,"low":49.476,"close":49.597,"volume":152.42160034179688},{"timestamp":1742393640000,"open":49.596,"high":49.657,"low":49.506,"close":49.507,"volume":121.81710052490234},{"timestamp":1742393700000,"open":49.507,"high":49.517,"low":49.416,"close":49.446,"volume":138.9116973876953},{"timestamp":1742393760000,"open":49.436,"high":49.567,"low":49.416,"close":49.417,"volume":133.21170043945312},{"timestamp":1742393820000,"open":49.426,"high":49.546,"low":49.406,"close":49.476,"volume":153.90989685058594},{"timestamp":1742393880000,"open":49.487,"high":49.507,"low":49.416,"close":49.487,"volume":170.10809326171875},{"timestamp":1742393940000,"open":49.487,"high":49.507,"low":49.356,"close":49.357,"volume":139.80990600585938},{"timestamp":1742394000000,"open":49.357,"high":49.447,"low":49.336,"close":49.357,"volume":162.9116973876953},{"timestamp":1742394060000,"open":49.377,"high":49.476,"low":49.356,"close":49.396,"volume":115.51619720458984},{"timestamp":1742394120000,"open":49.427,"high":49.456,"low":49.356,"close":49.367,"volume":127.21170043945312},{"timestamp":1742394180000,"open":49.357,"high":49.366,"low":49.326,"close":49.327,"volume":94.20269775390625},{"timestamp":1742394240000,"open":49.326,"high":49.396,"low":49.326,"close":49.327,"volume":144.60719299316406},{"timestamp":1742394300000,"open":49.326,"high":49.417,"low":49.276,"close":49.276,"volume":126.31079864501953},{"timestamp":1742394360000,"open":49.276,"high":49.377,"low":49.256,"close":49.336,"volume":117.6072006225586},{"timestamp":1742394420000,"open":49.347,"high":49.446,"low":49.306,"close":49.396,"volume":131.12069702148438},{"timestamp":1742394480000,"open":49.407,"high":49.467,"low":49.376,"close":49.407,"volume":139.8188934326172},{"timestamp":1742394540000,"open":49.396,"high":49.506,"low":49.366,"close":49.466,"volume":169.20899963378906},{"timestamp":1742394600000,"open":49.437,"high":49.497,"low":49.376,"close":49.406,"volume":89.71260070800781},{"timestamp":1742394660000,"open":49.397,"high":49.416,"low":49.316,"close":49.407,"volume":85.80719757080078},{"timestamp":1742394720000,"open":49.387,"high":49.417,"low":49.356,"close":49.386,"volume":96.6135025024414},{"timestamp":1742394780000,"open":49.367,"high":49.407,"low":49.356,"close":49.366,"volume":81.3125991821289},{"timestamp":1742394840000,"open":49.356,"high":49.417,"low":49.356,"close":49.366,"volume":66.90809631347656},{"timestamp":1742394900000,"open":49.366,"high":49.417,"low":49.336,"close":49.387,"volume":102.31439971923828},{"timestamp":1742394960000,"open":49.396,"high":49.417,"low":49.346,"close":49.367,"volume":65.40450286865234},{"timestamp":1742395020000,"open":49.356,"high":49.377,"low":49.286,"close":49.347,"volume":129.61439514160156},{"timestamp":1742395080000,"open":49.347,"high":49.507,"low":49.287,"close":49.497,"volume":121.82340240478516},{"timestamp":1742395140000,"open":49.507,"high":49.537,"low":49.476,"close":49.486,"volume":105.00990295410156},{"timestamp":1742395200000,"open":49.477,"high":49.506,"low":49.426,"close":49.496,"volume":107.70539855957031},{"timestamp":1742395260000,"open":49.496,"high":49.617,"low":49.467,"close":49.607,"volume":85.8125991821289},{"timestamp":1742395320000,"open":49.606,"high":49.637,"low":49.536,"close":49.556,"volume":180.3242950439453},{"timestamp":1742395380000,"open":49.546,"high":49.646,"low":49.527,"close":49.626,"volume":117.0072021484375},{"timestamp":1742395440000,"open":49.647,"high":49.717,"low":49.626,"close":49.657,"volume":75.01619720458984},{"timestamp":1742395500000,"open":49.656,"high":49.767,"low":49.656,"close":49.716,"volume":152.41799926757812},{"timestamp":1742395560000,"open":49.716,"high":49.857,"low":49.716,"close":49.796,"volume":106.21710205078125},{"timestamp":1742395620000,"open":49.797,"high":49.816,"low":49.686,"close":49.686,"volume":116.1144027709961},{"timestamp":1742395680000,"open":49.717,"high":49.747,"low":49.636,"close":49.747,"volume":110.71440124511719},{"timestamp":1742395740000,"open":49.737,"high":49.757,"low":49.676,"close":49.716,"volume":113.41439819335938},{"timestamp":1742395800000,"open":49.727,"high":49.806,"low":49.716,"close":49.756,"volume":122.41259765625},{"timestamp":1742395860000,"open":49.767,"high":49.797,"low":49.746,"close":49.777,"volume":119.11080169677734},{"timestamp":1742395920000,"open":49.767,"high":49.896,"low":49.766,"close":49.837,"volume":170.720703125},{"timestamp":1742395980000,"open":49.846,"high":49.877,"low":49.766,"close":49.806,"volume":128.7144012451172},{"timestamp":1742396040000,"open":49.786,"high":49.857,"low":49.736,"close":49.736,"volume":121.80989837646484},{"timestamp":1742396100000,"open":49.746,"high":49.786,"low":49.717,"close":49.726,"volume":118.50810241699219},{"timestamp":1742396160000,"open":49.727,"high":49.776,"low":49.716,"close":49.746,"volume":116.10900115966797},{"timestamp":1742396220000,"open":49.746,"high":49.756,"low":49.716,"close":49.727,"volume":132.3144073486328},{"timestamp":1742396280000,"open":49.746,"high":49.777,"low":49.726,"close":49.756,"volume":87.30899810791016},{"timestamp":1742396340000,"open":49.767,"high":49.896,"low":49.756,"close":49.846,"volume":131.706298828125},{"timestamp":1742396400000,"open":49.846,"high":49.897,"low":49.746,"close":49.746,"volume":115.50540161132812},{"timestamp":1742396460000,"open":49.757,"high":49.757,"low":49.656,"close":49.666,"volume":105.6135025024414},{"timestamp":1742396520000,"open":49.687,"high":49.736,"low":49.656,"close":49.667,"volume":102.90899658203125},{"timestamp":1742396580000,"open":49.696,"high":49.737,"low":49.666,"close":49.717,"volume":52.507198333740234},{"timestamp":1742396640000,"open":49.726,"high":49.757,"low":49.696,"close":49.717,"volume":82.50990295410156},{"timestamp":1742396700000,"open":49.717,"high":49.757,"low":49.686,"close":49.716,"volume":90.9072036743164},{"timestamp":1742396760000,"open":49.727,"high":49.746,"low":49.656,"close":49.657,"volume":94.21170043945312},{"timestamp":1742396820000,"open":49.646,"high":49.676,"low":49.556,"close":49.556,"volume":72.60990142822266},{"timestamp":1742396880000,"open":49.547,"high":49.587,"low":49.506,"close":49.527,"volume":89.71170043945312},{"timestamp":1742396940000,"open":49.537,"high":49.547,"low":49.496,"close":49.497,"volume":56.103599548339844},{"timestamp":1742397000000,"open":49.496,"high":49.537,"low":49.466,"close":49.497,"volume":76.51170349121094},{"timestamp":1742397060000,"open":49.497,"high":49.507,"low":49.426,"close":49.476,"volume":92.70359802246094},{"timestamp":1742397120000,"open":49.497,"high":49.596,"low":49.476,"close":49.567,"volume":92.1072006225586},{"timestamp":1742397180000,"open":49.566,"high":49.587,"low":49.506,"close":49.537,"volume":69.00630187988281},{"timestamp":1742397240000,"open":49.507,"high":49.536,"low":49.486,"close":49.496,"volume":65.4009017944336},{"timestamp":1742397300000,"open":49.496,"high":49.546,"low":49.486,"close":49.516,"volume":69.3053970336914},{"timestamp":1742397360000,"open":49.516,"high":49.597,"low":49.516,"close":49.556,"volume":116.40809631347656},{"timestamp":1742397420000,"open":49.577,"high":49.647,"low":49.576,"close":49.626,"volume":92.40630340576172},{"timestamp":1742397480000,"open":49.647,"high":49.737,"low":49.626,"close":49.716,"volume":83.40540313720703},{"timestamp":1742397540000,"open":49.726,"high":49.767,"low":49.726,"close":49.746,"volume":68.70719909667969},{"timestamp":1742397600000,"open":49.757,"high":49.807,"low":49.676,"close":49.676,"volume":89.71170043945312},{"timestamp":1742397660000,"open":49.666,"high":49.677,"low":49.556,"close":49.566,"volume":109.20449829101562},{"timestamp":1742397720000,"open":49.577,"high":49.577,"low":49.506,"close":49.526,"volume":82.20899963378906},{"timestamp":1742397780000,"open":49.536,"high":49.537,"low":49.497,"close":49.536,"volume":70.80269622802734},{"timestamp":1742397840000,"open":49.537,"high":49.547,"low":49.497,"close":49.526,"volume":93.60990142822266},{"timestamp":1742397900000,"open":49.547,"high":49.646,"low":49.516,"close":49.526,"volume":103.51260375976562},{"timestamp":1742397960000,"open":49.517,"high":49.517,"low":49.446,"close":49.486,"volume":82.5072021484375},{"timestamp":1742398020000,"open":49.507,"high":49.547,"low":49.486,"close":49.517,"volume":73.81169891357422},{"timestamp":1742398080000,"open":49.546,"high":49.577,"low":49.516,"close":49.516,"volume":79.50900268554688},{"timestamp":1742398140000,"open":49.516,"high":49.547,"low":49.467,"close":49.506,"volume":77.70719909667969},{"timestamp":1742398200000,"open":49.477,"high":49.507,"low":49.426,"close":49.476,"volume":105.60810089111328},{"timestamp":1742398260000,"open":49.497,"high":49.517,"low":49.436,"close":49.436,"volume":106.80899810791016},{"timestamp":1742398320000,"open":49.427,"high":49.437,"low":49.406,"close":49.406,"volume":52.50090026855469},{"timestamp":1742398380000,"open":49.406,"high":49.417,"low":49.396,"close":49.397,"volume":56.4026985168457},{"timestamp":1742398440000,"open":49.397,"high":49.427,"low":49.366,"close":49.397,"volume":93.9072036743164},{"timestamp":1742398500000,"open":49.417,"high":49.457,"low":49.396,"close":49.427,"volume":93.90809631347656},{"timestamp":1742398560000,"open":49.407,"high":49.426,"low":49.396,"close":49.397,"volume":69.00450134277344},{"timestamp":1742398620000,"open":49.387,"high":49.407,"low":49.376,"close":49.376,"volume":84.90809631347656},{"timestamp":1742398680000,"open":49.397,"high":49.397,"low":49.356,"close":49.376,"volume":92.71260070800781},{"timestamp":1742398740000,"open":49.366,"high":49.437,"low":49.366,"close":49.417,"volume":60.90629959106445},{"timestamp":1742398800000,"open":49.416,"high":49.427,"low":49.396,"close":49.406,"volume":58.8036003112793},{"timestamp":1742398860000,"open":49.407,"high":49.426,"low":49.396,"close":49.397,"volume":61.80270004272461},{"timestamp":1742398920000,"open":49.397,"high":49.407,"low":49.306,"close":49.337,"volume":67.50180053710938},{"timestamp":1742398980000,"open":49.337,"high":49.387,"low":49.316,"close":49.376,"volume":63.304500579833984},{"timestamp":1742399040000,"open":49.356,"high":49.407,"low":49.356,"close":49.357,"volume":58.2036018371582},{"timestamp":1742399100000,"open":49.357,"high":49.417,"low":49.356,"close":49.357,"volume":103.20449829101562},{"timestamp":1742399160000,"open":49.356,"high":49.417,"low":49.346,"close":49.396,"volume":82.80359649658203},{"timestamp":1742399220000,"open":49.397,"high":49.407,"low":49.376,"close":49.376,"volume":55.2036018371582},{"timestamp":1742399280000,"open":49.406,"high":49.436,"low":49.376,"close":49.417,"volume":37.204498291015625},{"timestamp":1742399340000,"open":49.416,"high":49.427,"low":49.396,"close":49.397,"volume":60.90449905395508},{"timestamp":1742399400000,"open":49.397,"high":49.397,"low":49.306,"close":49.307,"volume":68.11260223388672},{"timestamp":1742399460000,"open":49.306,"high":49.326,"low":49.266,"close":49.306,"volume":75.3053970336914},{"timestamp":1742399520000,"open":49.316,"high":49.316,"low":49.276,"close":49.276,"volume":62.40629959106445},{"timestamp":1742399580000,"open":49.297,"high":49.326,"low":49.266,"close":49.316,"volume":63.00809860229492},{"timestamp":1742399640000,"open":49.317,"high":49.317,"low":49.256,"close":49.296,"volume":90.9072036743164},{"timestamp":1742399700000,"open":49.297,"high":49.417,"low":49.296,"close":49.396,"volume":101.70719909667969},{"timestamp":1742399760000,"open":49.397,"high":49.447,"low":49.396,"close":49.436,"volume":39.309898376464844},{"timestamp":1742399820000,"open":49.447,"high":49.497,"low":49.426,"close":49.436,"volume":99.01080322265625},{"timestamp":1742399880000,"open":49.427,"high":49.517,"low":49.427,"close":49.467,"volume":68.70449829101562},{"timestamp":1742399940000,"open":49.466,"high":49.487,"low":49.446,"close":49.447,"volume":85.50540161132812},{"timestamp":1742400000000,"open":49.446,"high":49.497,"low":49.426,"close":49.476,"volume":85.50630187988281},{"timestamp":1742400060000,"open":49.496,"high":49.557,"low":49.476,"close":49.516,"volume":82.80989837646484},{"timestamp":1742400120000,"open":49.527,"high":49.527,"low":49.436,"close":49.466,"volume":92.40270233154297},{"timestamp":1742400180000,"open":49.467,"high":49.476,"low":49.426,"close":49.446,"volume":40.79999923706055},{"timestamp":1742400240000,"open":49.447,"high":49.477,"low":49.426,"close":49.437,"volume":61.2036018371582},{"timestamp":1742400300000,"open":49.436,"high":49.447,"low":49.426,"close":49.426,"volume":50.40359878540039},{"timestamp":1742400360000,"open":49.426,"high":49.497,"low":49.406,"close":49.447,"volume":70.80359649658203},{"timestamp":1742400420000,"open":49.457,"high":49.457,"low":49.426,"close":49.436,"volume":55.20989990234375},{"timestamp":1742400480000,"open":49.427,"high":49.447,"low":49.426,"close":49.437,"volume":44.40359878540039},{"timestamp":1742400540000,"open":49.446,"high":49.537,"low":49.436,"close":49.506,"volume":102.30899810791016},{"timestamp":1742400600000,"open":49.526,"high":49.567,"low":49.496,"close":49.546,"volume":113.11530303955078},{"timestamp":1742400660000,"open":49.537,"high":49.556,"low":49.496,"close":49.536,"volume":108.60540008544922},{"timestamp":1742400720000,"open":49.537,"high":49.577,"low":49.526,"close":49.547,"volume":84.0072021484375},{"timestamp":1742400780000,"open":49.567,"high":49.597,"low":49.546,"close":49.566,"volume":80.11080169677734},{"timestamp":1742400840000,"open":49.567,"high":49.61,"low":49.536,"close":49.596,"volume":75.30269622802734},{"timestamp":1742400900000,"open":49.597,"high":49.646,"low":49.546,"close":49.567,"volume":97.20809936523438},{"timestamp":1742400960000,"open":49.547,"high":49.646,"low":49.547,"close":49.607,"volume":54.90629959106445},{"timestamp":1742401020000,"open":49.636,"high":49.647,"low":49.606,"close":49.627,"volume":72.90630340576172},{"timestamp":1742401080000,"open":49.627,"high":49.657,"low":49.606,"close":49.607,"volume":78.60449981689453},{"timestamp":1742401140000,"open":49.617,"high":49.637,"low":49.546,"close":49.617,"volume":78.90899658203125},{"timestamp":1742401200000,"open":49.637,"high":49.677,"low":49.616,"close":49.616,"volume":51.304500579833984},{"timestamp":1742401260000,"open":49.647,"high":49.677,"low":49.616,"close":49.617,"volume":56.10900115966797},{"timestamp":1742401320000,"open":49.656,"high":49.657,"low":49.557,"close":49.557,"volume":69.30989837646484},{"timestamp":1742401380000,"open":49.546,"high":49.567,"low":49.526,"close":49.536,"volume":63.90449905395508},{"timestamp":1742401440000,"open":49.567,"high":49.627,"low":49.536,"close":49.546,"volume":81.91529846191406},{"timestamp":1742401500000,"open":49.537,"high":49.577,"low":49.506,"close":49.566,"volume":76.50900268554688},{"timestamp":1742401560000,"open":49.566,"high":49.597,"low":49.546,"close":49.546,"volume":53.708099365234375},{"timestamp":1742401620000,"open":49.556,"high":49.557,"low":49.517,"close":49.556,"volume":71.40270233154297},{"timestamp":1742401680000,"open":49.557,"high":49.567,"low":49.546,"close":49.547,"volume":54.90359878540039},{"timestamp":1742401740000,"open":49.547,"high":49.567,"low":49.496,"close":49.516,"volume":82.50540161132812},{"timestamp":1742401800000,"open":49.537,"high":49.645,"low":49.516,"close":49.637,"volume":117.60540008544922},{"timestamp":1742401860000,"open":49.646,"high":49.667,"low":49.606,"close":49.636,"volume":92.70989990234375},{"timestamp":1742401920000,"open":49.606,"high":49.657,"low":49.606,"close":49.607,"volume":54.610801696777344},{"timestamp":1742401980000,"open":49.627,"high":49.667,"low":49.606,"close":49.657,"volume":108.61080169677734},{"timestamp":1742402040000,"open":49.656,"high":49.687,"low":49.626,"close":49.627,"volume":117.01170349121094},{"timestamp":1742402100000,"open":49.627,"high":49.657,"low":49.606,"close":49.606,"volume":100.206298828125},{"timestamp":1742402160000,"open":49.656,"high":49.677,"low":49.606,"close":49.666,"volume":97.21080017089844},{"timestamp":1742402220000,"open":49.676,"high":49.697,"low":49.616,"close":49.636,"volume":76.20809936523438},{"timestamp":1742402280000,"open":49.616,"high":49.647,"low":49.606,"close":49.606,"volume":79.50540161132812},{"timestamp":1742402340000,"open":49.606,"high":49.656,"low":49.576,"close":49.607,"volume":71.71260070800781},{"timestamp":1742402400000,"open":49.656,"high":49.677,"low":49.606,"close":49.656,"volume":60.00630187988281},{"timestamp":1742402460000,"open":49.607,"high":49.647,"low":49.606,"close":49.626,"volume":53.40629959106445},{"timestamp":1742402520000,"open":49.606,"high":49.637,"low":49.576,"close":49.587,"volume":36.90449905395508},{"timestamp":1742402580000,"open":49.586,"high":49.657,"low":49.577,"close":49.646,"volume":32.40810012817383},{"timestamp":1742402640000,"open":49.636,"high":49.656,"low":49.576,"close":49.576,"volume":87.6072006225586},{"timestamp":1742402700000,"open":49.586,"high":49.637,"low":49.566,"close":49.606,"volume":58.80540084838867},{"timestamp":1742402760000,"open":49.607,"high":49.637,"low":49.556,"close":49.557,"volume":42.900901794433594},{"timestamp":1742402820000,"open":49.557,"high":49.577,"low":49.546,"close":49.547,"volume":56.102699279785156},{"timestamp":1742402880000,"open":49.556,"high":49.607,"low":49.556,"close":49.597,"volume":75.30359649658203},{"timestamp":1742402940000,"open":49.607,"high":49.626,"low":49.596,"close":49.597,"volume":54.60449981689453},{"timestamp":1742403000000,"open":49.597,"high":49.627,"low":49.576,"close":49.616,"volume":104.70449829101562},{"timestamp":1742403060000,"open":49.617,"high":49.667,"low":49.596,"close":49.636,"volume":92.70719909667969},{"timestamp":1742403120000,"open":49.646,"high":49.647,"low":49.556,"close":49.557,"volume":94.50630187988281},{"timestamp":1742403180000,"open":49.556,"high":49.577,"low":49.506,"close":49.507,"volume":85.20449829101562},{"timestamp":1742403240000,"open":49.547,"high":49.547,"low":49.506,"close":49.506,"volume":48.60449981689453},{"timestamp":1742403300000,"open":49.536,"high":49.556,"low":49.506,"close":49.516,"volume":62.10449981689453},{"timestamp":1742403360000,"open":49.546,"high":49.607,"low":49.516,"close":49.576,"volume":99.90899658203125},{"timestamp":1742403420000,"open":49.607,"high":49.657,"low":49.596,"close":49.617,"volume":93.3125991821289},{"timestamp":1742403480000,"open":49.596,"high":49.646,"low":49.566,"close":49.566,"volume":65.10900115966797},{"timestamp":1742403540000,"open":49.567,"high":49.576,"low":49.526,"close":49.527,"volume":58.20180130004883},{"timestamp":1742403600000,"open":49.536,"high":49.556,"low":49.476,"close":49.476,"volume":70.206298828125},{"timestamp":1742403660000,"open":49.487,"high":49.547,"low":49.476,"close":49.516,"volume":68.11080169677734},{"timestamp":1742403720000,"open":49.537,"high":49.586,"low":49.537,"close":49.547,"volume":65.40899658203125},{"timestamp":1742403780000,"open":49.577,"high":49.597,"low":49.546,"close":49.546,"volume":61.20719909667969},{"timestamp":1742403840000,"open":49.567,"high":49.577,"low":49.537,"close":49.547,"volume":62.103599548339844},{"timestamp":1742403900000,"open":49.536,"high":49.586,"low":49.516,"close":49.567,"volume":92.71170043945312},{"timestamp":1742403960000,"open":49.526,"high":49.607,"low":49.516,"close":49.536,"volume":108.61080169677734},{"timestamp":1742404020000,"open":49.546,"high":49.577,"low":49.536,"close":49.537,"volume":56.10540008544922},{"timestamp":1742404080000,"open":49.575,"high":49.647,"low":49.536,"close":49.596,"volume":116.71710205078125},{"timestamp":1742404140000,"open":49.576,"high":49.636,"low":49.556,"close":49.567,"volume":91.8053970336914},{"timestamp":1742404200000,"open":49.567,"high":49.586,"low":49.556,"close":49.567,"volume":57.602699279785156},{"timestamp":1742404260000,"open":49.567,"high":49.597,"low":49.566,"close":49.586,"volume":58.804500579833984},{"timestamp":1742404320000,"open":49.607,"high":49.627,"low":49.546,"close":49.607,"volume":93.01080322265625},{"timestamp":1742404380000,"open":49.607,"high":49.667,"low":49.596,"close":49.666,"volume":88.51080322265625},{"timestamp":1742404440000,"open":49.647,"high":49.747,"low":49.636,"close":49.666,"volume":72.91169738769531},{"timestamp":1742404500000,"open":49.686,"high":49.697,"low":49.646,"close":49.676,"volume":65.40809631347656},{"timestamp":1742404560000,"open":49.646,"high":49.805,"low":49.646,"close":49.696,"volume":70.21530151367188},{"timestamp":1742404620000,"open":49.696,"high":49.697,"low":49.656,"close":49.666,"volume":54.00270080566406},{"timestamp":1742404680000,"open":49.667,"high":49.696,"low":49.626,"close":49.627,"volume":77.40450286865234},{"timestamp":1742404740000,"open":49.627,"high":49.647,"low":49.556,"close":49.557,"volume":71.40809631347656},{"timestamp":1742404800000,"open":49.556,"high":49.637,"low":49.556,"close":49.576,"volume":48.00360107421875},{"timestamp":1742404860000,"open":49.576,"high":49.596,"low":49.546,"close":49.566,"volume":74.10449981689453},{"timestamp":1742404920000,"open":49.567,"high":49.587,"low":49.526,"close":49.527,"volume":66.30899810791016},{"timestamp":1742404980000,"open":49.527,"high":49.597,"low":49.526,"close":49.566,"volume":64.80809783935547},{"timestamp":1742405040000,"open":49.536,"high":49.657,"low":49.536,"close":49.657,"volume":58.80630111694336},{"timestamp":1742405100000,"open":49.667,"high":49.757,"low":49.646,"close":49.727,"volume":60.007198333740234},{"timestamp":1742405160000,"open":49.757,"high":49.787,"low":49.717,"close":49.726,"volume":77.71080017089844},{"timestamp":1742405220000,"open":49.727,"high":49.727,"low":49.666,"close":49.667,"volume":65.70539855957031},{"timestamp":1742405280000,"open":49.667,"high":49.716,"low":49.666,"close":49.666,"volume":72.90630340576172},{"timestamp":1742405340000,"open":49.706,"high":49.777,"low":49.666,"close":49.767,"volume":89.70809936523438},{"timestamp":1742405400000,"open":49.777,"high":49.836,"low":49.766,"close":49.766,"volume":134.1179962158203},{"timestamp":1742405460000,"open":49.806,"high":49.826,"low":49.767,"close":49.806,"volume":91.5072021484375},{"timestamp":1742405520000,"open":49.816,"high":49.877,"low":49.766,"close":49.766,"volume":130.20899963378906},{"timestamp":1742405580000,"open":49.797,"high":49.807,"low":49.676,"close":49.676,"volume":122.40899658203125},{"timestamp":1742405640000,"open":49.687,"high":49.726,"low":49.666,"close":49.666,"volume":88.20359802246094},{"timestamp":1742405700000,"open":49.697,"high":49.697,"low":49.576,"close":49.576,"volume":96.90360260009766},{"timestamp":1742405760000,"open":49.576,"high":49.577,"low":49.536,"close":49.537,"volume":89.70179748535156},{"timestamp":1742405820000,"open":49.536,"high":49.546,"low":49.496,"close":49.516,"volume":84.90630340576172},{"timestamp":1742405880000,"open":49.516,"high":49.547,"low":49.496,"close":49.526,"volume":75.31169891357422},{"timestamp":1742405940000,"open":49.547,"high":49.547,"low":49.496,"close":49.526,"volume":68.40809631347656},{"timestamp":1742406000000,"open":49.496,"high":49.557,"low":49.496,"close":49.536,"volume":82.51799774169922},{"timestamp":1742406060000,"open":49.507,"high":49.546,"low":49.496,"close":49.497,"volume":78.60540008544922},{"timestamp":1742406120000,"open":49.517,"high":49.517,"low":49.426,"close":49.426,"volume":64.20719909667969},{"timestamp":1742406180000,"open":49.456,"high":49.507,"low":49.426,"close":49.496,"volume":89.70899963378906},{"timestamp":1742406240000,"open":49.476,"high":49.606,"low":49.436,"close":49.577,"volume":143.11439514160156},{"timestamp":1742406300000,"open":49.577,"high":49.657,"low":49.517,"close":49.617,"volume":70.51439666748047},{"timestamp":1742406360000,"open":49.646,"high":49.746,"low":49.616,"close":49.707,"volume":102.01709747314453},{"timestamp":1742406420000,"open":49.716,"high":49.787,"low":49.716,"close":49.776,"volume":155.40989685058594},{"timestamp":1742406480000,"open":49.776,"high":49.906,"low":49.726,"close":49.866,"volume":128.11529541015625},{"timestamp":1742406540000,"open":49.876,"high":49.926,"low":49.806,"close":49.816,"volume":151.50540161132812},{"timestamp":1742406600000,"open":49.816,"high":49.827,"low":49.646,"close":49.697,"volume":110.70809936523438},{"timestamp":1742406660000,"open":49.716,"high":49.717,"low":49.606,"close":49.666,"volume":61.202701568603516},{"timestamp":1742406720000,"open":49.667,"high":49.737,"low":49.656,"close":49.717,"volume":82.20449829101562},{"timestamp":1742406780000,"open":49.716,"high":49.787,"low":49.696,"close":49.707,"volume":129.90989685058594},{"timestamp":1742406840000,"open":49.707,"high":49.707,"low":49.607,"close":49.617,"volume":52.79999923706055},{"timestamp":1742406900000,"open":49.666,"high":49.697,"low":49.616,"close":49.686,"volume":62.10810089111328},{"timestamp":1742406960000,"open":49.686,"high":49.706,"low":49.646,"close":49.657,"volume":48.60179901123047},{"timestamp":1742407020000,"open":49.667,"high":49.677,"low":49.616,"close":49.627,"volume":132.6107940673828},{"timestamp":1742407080000,"open":49.626,"high":49.677,"low":49.626,"close":49.667,"volume":94.20359802246094},{"timestamp":1742407140000,"open":49.667,"high":49.737,"low":49.576,"close":49.576,"volume":113.10990142822266},{"timestamp":1742407200000,"open":49.576,"high":49.717,"low":49.196,"close":49.196,"volume":72.6135025024414},{"timestamp":1742407260000,"open":49.196,"high":49.327,"low":49.106,"close":49.226,"volume":198.32159423828125},{"timestamp":1742407320000,"open":49.237,"high":49.376,"low":49.217,"close":49.227,"volume":132.0135040283203},{"timestamp":1742407380000,"open":49.237,"high":49.296,"low":49.096,"close":49.226,"volume":158.12789916992188},{"timestamp":1742407440000,"open":49.227,"high":49.347,"low":49.136,"close":49.137,"volume":160.5305938720703},{"timestamp":1742407500000,"open":49.137,"high":49.357,"low":49.136,"close":49.297,"volume":224.42430114746094},{"timestamp":1742407560000,"open":49.336,"high":49.407,"low":49.246,"close":49.356,"volume":160.81619262695312},{"timestamp":1742407620000,"open":49.357,"high":49.377,"low":49.096,"close":49.097,"volume":149.40719604492188},{"timestamp":1742407680000,"open":49.096,"high":49.106,"low":49.036,"close":49.096,"volume":111.60179901123047},{"timestamp":1742407740000,"open":49.147,"high":49.147,"low":49.036,"close":49.047,"volume":189.0081024169922},{"timestamp":1742407800000,"open":49.036,"high":49.047,"low":48.996,"close":49.007,"volume":95.40809631347656},{"timestamp":1742407860000,"open":49.007,"high":49.007,"low":48.866,"close":48.936,"volume":184.5072021484375},{"timestamp":1742407920000,"open":48.937,"high":48.977,"low":48.856,"close":48.856,"volume":162.89999389648438},{"timestamp":1742407980000,"open":48.876,"high":48.947,"low":48.796,"close":48.947,"volume":132.60000610351562},{"timestamp":1742408040000,"open":48.946,"high":48.987,"low":48.806,"close":48.906,"volume":149.6999969482422},{"timestamp":1742408100000,"open":48.906,"high":48.907,"low":48.756,"close":48.756,"volume":205.5},{"timestamp":1742408160000,"open":48.756,"high":48.777,"low":48.656,"close":48.657,"volume":157.5},{"timestamp":1742408220000,"open":48.657,"high":48.756,"low":48.656,"close":48.717,"volume":242.10000610351562},{"timestamp":1742408280000,"open":48.726,"high":48.776,"low":48.676,"close":48.736,"volume":111},{"timestamp":1742408340000,"open":48.736,"high":48.806,"low":48.676,"close":48.806,"volume":149.10000610351562},{"timestamp":1742408400000,"open":48.806,"high":48.907,"low":48.766,"close":48.887,"volume":135.3000030517578},{"timestamp":1742408460000,"open":48.886,"high":48.946,"low":48.846,"close":48.927,"volume":138.3000030517578},{"timestamp":1742408520000,"open":48.927,"high":48.977,"low":48.796,"close":48.796,"volume":165.89999389648438},{"timestamp":1742408580000,"open":48.806,"high":48.906,"low":48.776,"close":48.796,"volume":98.4000015258789},{"timestamp":1742408640000,"open":48.807,"high":48.866,"low":48.786,"close":48.847,"volume":102},{"timestamp":1742408700000,"open":48.846,"high":48.887,"low":48.806,"close":48.837,"volume":138},{"timestamp":1742408760000,"open":48.857,"high":48.907,"low":48.796,"close":48.846,"volume":156.60000610351562},{"timestamp":1742408820000,"open":48.847,"high":48.876,"low":48.796,"close":48.857,"volume":51.599998474121094},{"timestamp":1742408880000,"open":48.856,"high":48.997,"low":48.846,"close":48.997,"volume":113.0999984741211},{"timestamp":1742408940000,"open":48.996,"high":49.057,"low":48.936,"close":48.996,"volume":190.8000030517578},{"timestamp":1742409000000,"open":48.997,"high":49.007,"low":48.846,"close":48.847,"volume":139.1999969482422},{"timestamp":1742409060000,"open":48.836,"high":48.837,"low":48.796,"close":48.796,"volume":137.10000610351562},{"timestamp":1742409120000,"open":48.796,"high":48.807,"low":48.667,"close":48.676,"volume":129.89999389648438},{"timestamp":1742409180000,"open":48.676,"high":48.837,"low":48.656,"close":48.797,"volume":170.39999389648438},{"timestamp":1742409240000,"open":48.807,"high":48.907,"low":48.736,"close":48.826,"volume":152.6999969482422},{"timestamp":1742409300000,"open":48.827,"high":48.836,"low":48.656,"close":48.786,"volume":212.10000610351562},{"timestamp":1742409360000,"open":48.786,"high":48.827,"low":48.726,"close":48.796,"volume":191.39999389648438},{"timestamp":1742409420000,"open":48.797,"high":48.827,"low":48.656,"close":48.676,"volume":187.5},{"timestamp":1742409480000,"open":48.677,"high":48.827,"low":48.666,"close":48.757,"volume":174},{"timestamp":1742409540000,"open":48.757,"high":48.907,"low":48.736,"close":48.836,"volume":222},{"timestamp":1742409600000,"open":48.846,"high":48.977,"low":48.746,"close":48.926,"volume":258.6000061035156},{"timestamp":1742409660000,"open":48.926,"high":48.997,"low":48.826,"close":48.897,"volume":238.8000030517578},{"timestamp":1742409720000,"open":48.907,"high":48.936,"low":48.746,"close":48.816,"volume":247.5},{"timestamp":1742409780000,"open":48.817,"high":48.847,"low":48.686,"close":48.697,"volume":241.8000030517578},{"timestamp":1742409840000,"open":48.696,"high":48.717,"low":48.636,"close":48.676,"volume":207.60000610351562},{"timestamp":1742409900000,"open":48.677,"high":48.687,"low":48.566,"close":48.637,"volume":274.20001220703125},{"timestamp":1742409960000,"open":48.636,"high":48.697,"low":48.606,"close":48.616,"volume":254.6999969482422},{"timestamp":1742410020000,"open":48.637,"high":48.677,"low":48.586,"close":48.587,"volume":203.39999389648438},{"timestamp":1742410080000,"open":48.586,"high":48.606,"low":48.546,"close":48.586,"volume":189},{"timestamp":1742410140000,"open":48.577,"high":48.707,"low":48.546,"close":48.657,"volume":207.60000610351562},{"timestamp":1742410200000,"open":48.656,"high":48.707,"low":48.656,"close":48.707,"volume":179.39999389648438},{"timestamp":1742410260000,"open":48.696,"high":48.766,"low":48.686,"close":48.696,"volume":165.89999389648438},{"timestamp":1742410320000,"open":48.687,"high":48.707,"low":48.566,"close":48.586,"volume":204.89999389648438},{"timestamp":1742410380000,"open":48.587,"high":48.597,"low":48.506,"close":48.527,"volume":199.8000030517578},{"timestamp":1742410440000,"open":48.526,"high":48.587,"low":48.526,"close":48.537,"volume":145.1999969482422},{"timestamp":1742410500000,"open":48.536,"high":48.597,"low":48.476,"close":48.517,"volume":163.8000030517578},{"timestamp":1742410560000,"open":48.516,"high":48.587,"low":48.476,"close":48.496,"volume":144.3000030517578},{"timestamp":1742410620000,"open":48.477,"high":48.486,"low":48.396,"close":48.416,"volume":153},{"timestamp":1742410680000,"open":48.416,"high":48.447,"low":48.396,"close":48.407,"volume":193.8000030517578},{"timestamp":1742410740000,"open":48.407,"high":48.407,"low":48.287,"close":48.306,"volume":147.3000030517578},{"timestamp":1742410800000,"open":48.307,"high":48.307,"low":48.167,"close":48.176,"volume":158.10000610351562},{"timestamp":1742410860000,"open":48.157,"high":48.197,"low":48.126,"close":48.196,"volume":142.8000030517578},{"timestamp":1742410920000,"open":48.197,"high":48.317,"low":48.196,"close":48.286,"volume":158.6999969482422},{"timestamp":1742410980000,"open":48.287,"high":48.437,"low":48.246,"close":48.367,"volume":174.89999389648438},{"timestamp":1742411040000,"open":48.357,"high":48.396,"low":48.296,"close":48.316,"volume":192},{"timestamp":1742411100000,"open":48.317,"high":48.337,"low":48.236,"close":48.296,"volume":129.3000030517578},{"timestamp":1742411160000,"open":48.266,"high":48.287,"low":48.216,"close":48.237,"volume":151.8000030517578},{"timestamp":1742411220000,"open":48.226,"high":48.227,"low":48.127,"close":48.166,"volume":209.6999969482422},{"timestamp":1742411280000,"open":48.167,"high":48.196,"low":48.106,"close":48.126,"volume":159.60000610351562},{"timestamp":1742411340000,"open":48.126,"high":48.127,"low":48.076,"close":48.096,"volume":171.60000610351562},{"timestamp":1742411400000,"open":48.097,"high":48.097,"low":47.996,"close":48.057,"volume":171.60000610351562},{"timestamp":1742411460000,"open":48.066,"high":48.187,"low":48.046,"close":48.166,"volume":179.6999969482422},{"timestamp":1742411520000,"open":48.176,"high":48.227,"low":48.086,"close":48.136,"volume":142.1999969482422},{"timestamp":1742411580000,"open":48.136,"high":48.207,"low":48.106,"close":48.177,"volume":166.1999969482422},{"timestamp":1742411640000,"open":48.177,"high":48.216,"low":48.106,"close":48.126,"volume":134.6999969482422},{"timestamp":1742411700000,"open":48.126,"high":48.177,"low":48.106,"close":48.116,"volume":163.1999969482422},{"timestamp":1742411760000,"open":48.116,"high":48.207,"low":48.067,"close":48.156,"volume":182.10000610351562},{"timestamp":1742411820000,"open":48.187,"high":48.317,"low":48.156,"close":48.286,"volume":154.1999969482422},{"timestamp":1742411880000,"open":48.307,"high":48.377,"low":48.196,"close":48.367,"volume":172.8000030517578},{"timestamp":1742411940000,"open":48.367,"high":48.467,"low":48.366,"close":48.456,"volume":153.89999389648438},{"timestamp":1742412000000,"open":48.437,"high":48.707,"low":48.436,"close":48.676,"volume":170.10000610351562},{"timestamp":1742412060000,"open":48.677,"high":48.777,"low":48.637,"close":48.667,"volume":167.39999389648438},{"timestamp":1742412120000,"open":48.667,"high":48.836,"low":48.667,"close":48.786,"volume":112.80000305175781},{"timestamp":1742412180000,"open":48.786,"high":48.927,"low":48.786,"close":48.847,"volume":181.1999969482422},{"timestamp":1742412240000,"open":48.836,"high":48.937,"low":48.806,"close":48.866,"volume":135.89999389648438},{"timestamp":1742412300000,"open":48.867,"high":48.936,"low":48.806,"close":48.837,"volume":134.10000610351562},{"timestamp":1742412360000,"open":48.846,"high":48.907,"low":48.806,"close":48.886,"volume":105.30000305175781},{"timestamp":1742412420000,"open":48.896,"high":49.087,"low":48.896,"close":49.057,"volume":154.5},{"timestamp":1742412480000,"open":49.057,"high":49.186,"low":48.876,"close":49.186,"volume":213.60000610351562},{"timestamp":1742412540000,"open":49.187,"high":49.287,"low":49.096,"close":49.247,"volume":196.5},{"timestamp":1742412600000,"open":49.247,"high":49.307,"low":48.966,"close":48.967,"volume":139.5},{"timestamp":1742412660000,"open":48.967,"high":49.036,"low":48.846,"close":49.017,"volume":166.8000030517578},{"timestamp":1742412720000,"open":49.017,"high":49.017,"low":48.846,"close":48.867,"volume":132.60000610351562},{"timestamp":1742412780000,"open":48.867,"high":48.867,"low":48.766,"close":48.777,"volume":123.9000015258789},{"timestamp":1742412840000,"open":48.776,"high":48.927,"low":48.746,"close":48.917,"volume":147.3000030517578},{"timestamp":1742412900000,"open":48.917,"high":49.196,"low":48.866,"close":49.166,"volume":260.1000061035156},{"timestamp":1742412960000,"open":49.187,"high":49.187,"low":48.966,"close":49.007,"volume":182.6999969482422},{"timestamp":1742413020000,"open":49.006,"high":49.037,"low":48.866,"close":48.917,"volume":160.8000030517578},{"timestamp":1742413080000,"open":48.896,"high":48.947,"low":48.796,"close":48.817,"volume":174.3000030517578},{"timestamp":1742413140000,"open":48.827,"high":48.927,"low":48.796,"close":48.847,"volume":220.1999969482422},{"timestamp":1742413200000,"open":48.836,"high":48.937,"low":48.737,"close":48.796,"volume":198.3000030517578},{"timestamp":1742413260000,"open":48.806,"high":48.807,"low":48.626,"close":48.686,"volume":187.1999969482422},{"timestamp":1742413320000,"open":48.686,"high":48.826,"low":48.686,"close":48.806,"volume":204.89999389648438},{"timestamp":1742413380000,"open":48.806,"high":48.847,"low":48.747,"close":48.826,"volume":128.39999389648438},{"timestamp":1742413440000,"open":48.827,"high":48.827,"low":48.616,"close":48.667,"volume":162},{"timestamp":1742413500000,"open":48.666,"high":48.697,"low":48.626,"close":48.687,"volume":179.10000610351562},{"timestamp":1742413560000,"open":48.696,"high":48.826,"low":48.676,"close":48.747,"volume":253.5},{"timestamp":1742413620000,"open":48.747,"high":48.807,"low":48.736,"close":48.786,"volume":219.3000030517578},{"timestamp":1742413680000,"open":48.797,"high":48.847,"low":48.716,"close":48.736,"volume":205.5},{"timestamp":1742413740000,"open":48.736,"high":48.816,"low":48.656,"close":48.767,"volume":175.5},{"timestamp":1742413800000,"open":48.706,"high":49.007,"low":48.706,"close":49.007,"volume":318},{"timestamp":1742413860000,"open":48.997,"high":49.147,"low":48.916,"close":48.916,"volume":271.20001220703125},{"timestamp":1742413920000,"open":48.917,"high":49.066,"low":48.906,"close":49.047,"volume":264},{"timestamp":1742413980000,"open":49.056,"high":49.086,"low":48.846,"close":48.886,"volume":211.5},{"timestamp":1742414040000,"open":48.887,"high":48.977,"low":48.836,"close":48.856,"volume":167.6999969482422},{"timestamp":1742414100000,"open":48.857,"high":49.267,"low":48.856,"close":49.237,"volume":153},{"timestamp":1742414160000,"open":49.237,"high":49.326,"low":49.236,"close":49.287,"volume":118.19999694824219},{"timestamp":1742414220000,"open":49.287,"high":49.366,"low":49.267,"close":49.307,"volume":126.30000305175781},{"timestamp":1742414280000,"open":49.307,"high":49.326,"low":49.246,"close":49.246,"volume":97.5},{"timestamp":1742414340000,"open":49.247,"high":49.266,"low":49.096,"close":49.127,"volume":113.40239715576172}]