[{"timestamp":1742342400000,"open":45801,"high":45832.9,"low":45764,"close":45832.9,"volume":0.001879999996162951},{"timestamp":1742342460000,"open":45833,"high":45884,"low":45833,"close":45884,"volume":0.0028200000524520874},{"timestamp":1742342520000,"open":45930,"high":45960,"low":45904,"close":45913.9,"volume":0.010809999890625477},{"timestamp":1742342580000,"open":45950,"high":45959.9,"low":45890,"close":45890,"volume":0.0028200000524520874},{"timestamp":1742342640000,"open":45860,"high":45923,"low":45860,"close":45861.9,"volume":0.003759999992325902},{"timestamp":1742342700000,"open":45793.9,"high":45910,"low":45793.9,"close":45910,"volume":0.0023499999660998583},{"timestamp":1742342760000,"open":45884,"high":45952,"low":45884,"close":45952,"volume":0.005640000104904175},{"timestamp":1742342820000,"open":45952,"high":45972,"low":45884,"close":45971,"volume":0.010809999890625477},{"timestamp":1742342880000,"open":45971,"high":45974,"low":45893.9,"close":45974,"volume":0.009399999864399433},{"timestamp":1742342940000,"open":45976,"high":46020,"low":45934,"close":45934,"volume":0.008460000157356262},{"timestamp":1742343000000,"open":46000,"high":46040,"low":45933.9,"close":46040,"volume":0.005169999785721302},{"timestamp":1742343060000,"open":46041,"high":46049,"low":45983.9,"close":46021,"volume":0.01018999982625246},{"timestamp":1742343120000,"open":46022,"high":46042,"low":45953.9,"close":46022,"volume":0.01597999967634678},{"timestamp":1742343180000,"open":46031.9,"high":46044,"low":45964,"close":45964,"volume":0.014100000262260437},{"timestamp":1742343240000,"open":46001.9,"high":46011,"low":45934,"close":45934,"volume":0.006579999811947346},{"timestamp":1742343300000,"open":45934,"high":46024,"low":45934,"close":45964,"volume":0.01597999967634678},{"timestamp":1742343360000,"open":45964,"high":45989.9,"low":45914,"close":45914,"volume":0.01221999991685152},{"timestamp":1742343420000,"open":45913.9,"high":45969.9,"low":45903.9,"close":45904,"volume":0.019269999116659164},{"timestamp":1742343480000,"open":45903.9,"high":45966,"low":45903.9,"close":45963,"volume":0.018570000305771828},{"timestamp":1742343540000,"open":45962,"high":46040,"low":45904,"close":46026,"volume":0.02443999983370304},{"timestamp":1742343600000,"open":46026,"high":46050,"low":45993.9,"close":46004,"volume":0.0225600004196167},{"timestamp":1742343660000,"open":46004,"high":46051,"low":46003.9,"close":46009,"volume":0.02020999975502491},{"timestamp":1742343720000,"open":46010,"high":46111.9,"low":46009.9,"close":46054,"volume":0.018330000340938568},{"timestamp":1742343780000,"open":46090,"high":46103,"low":46043.9,"close":46083,"volume":0.011130000464618206},{"timestamp":1742343840000,"open":46090,"high":46100,"low":46023.9,"close":46080,"volume":0.019740000367164612},{"timestamp":1742343900000,"open":46080,"high":46113,"low":46034,"close":46034,"volume":0.01221999991685152},{"timestamp":1742343960000,"open":46034,"high":46093.9,"low":46023.9,"close":46024,"volume":0.02232999913394451},{"timestamp":1742344020000,"open":46024,"high":46096,"low":46023.9,"close":46034,"volume":0.0225600004196167},{"timestamp":1742344080000,"open":46034,"high":46100,"low":46033.9,"close":46090.9,"volume":0.019509999081492424},{"timestamp":1742344140000,"open":46091.9,"high":46105,"low":46034,"close":46083.9,"volume":0.022089999169111252},{"timestamp":1742344200000,"open":46084,"high":46095,"low":46044,"close":46071,"volume":0.009870000183582306},{"timestamp":1742344260000,"open":46071,"high":46094.9,"low":46069.9,"close":46094.9,"volume":0.008460000157356262},{"timestamp":1742344320000,"open":46100,"high":46100,"low":46043.9,"close":46093.9,"volume":0.025849999859929085},{"timestamp":1742344380000,"open":46102.9,"high":46112,"low":46094,"close":46112,"volume":0.016450000926852226},{"timestamp":1742344440000,"open":46113,"high":46127,"low":46064,"close":46120,"volume":0.022089999169111252},{"timestamp":1742344500000,"open":46122,"high":46133,"low":46074,"close":46084,"volume":0.023499999195337296},{"timestamp":1742344560000,"open":46139.9,"high":46151.9,"low":46094,"close":46151.9,"volume":0.01597999967634678},{"timestamp":1742344620000,"open":46150,"high":46170,"low":46123.9,"close":46133.9,"volume":0.005640000104904175},{"timestamp":1742344680000,"open":46179.9,"high":46180,"low":46133.9,"close":46170,"volume":0.00892999954521656},{"timestamp":1742344740000,"open":46104,"high":46152,"low":46093.9,"close":46094,"volume":0.007519999984651804},{"timestamp":1742344800000,"open":46094,"high":46173,"low":46084,"close":46114,"volume":0.016920000314712524},{"timestamp":1742344860000,"open":46171.9,"high":46172,"low":46113.9,"close":46172,"volume":0.009870000183582306},{"timestamp":1742344920000,"open":46172,"high":46232,"low":46172,"close":46232,"volume":0.01621999964118004},{"timestamp":1742344980000,"open":46231.9,"high":46231.9,"low":46154,"close":46173.9,"volume":0.014100000262260437},{"timestamp":1742345040000,"open":46174,"high":46282,"low":46174,"close":46282,"volume":0.018330000340938568},{"timestamp":1742345100000,"open":46280,"high":46289,"low":46223.9,"close":46233.9,"volume":0.017629999667406082},{"timestamp":1742345160000,"open":46280,"high":46280,"low":46224,"close":46224,"volume":0.003289999905973673},{"timestamp":1742345220000,"open":46278.9,"high":46281,"low":46224,"close":46262,"volume":0.008229999803006649},{"timestamp":1742345280000,"open":46259.9,"high":46280,"low":46214,"close":46275,"volume":0.014569999650120735},{"timestamp":1742345340000,"open":46279.9,"high":46279.9,"low":46203.9,"close":46270,"volume":0.01597999967634678},{"timestamp":1742345400000,"open":46272,"high":46302,"low":46213.9,"close":46301,"volume":0.01621999964118004},{"timestamp":1742345460000,"open":46302,"high":46335,"low":46284,"close":46284,"volume":0.023970000445842743},{"timestamp":1742345520000,"open":46330,"high":46331,"low":46284,"close":46322,"volume":0.011749999597668648},{"timestamp":1742345580000,"open":46320,"high":46322,"low":46283.9,"close":46310,"volume":0.003759999992325902},{"timestamp":1742345640000,"open":46254,"high":46302,"low":46223.9,"close":46271,"volume":0.027729999274015427},{"timestamp":1742345700000,"open":46271,"high":46309,"low":46223.9,"close":46302.9,"volume":0.023269999772310257},{"timestamp":1742345760000,"open":46303,"high":46330,"low":46273.9,"close":46330,"volume":0.014569999650120735},{"timestamp":1742345820000,"open":46318.9,"high":46332,"low":46273.9,"close":46300,"volume":0.017389999702572823},{"timestamp":1742345880000,"open":46270,"high":46274,"low":46214,"close":46224,"volume":0.009399999864399433},{"timestamp":1742345940000,"open":46259.9,"high":46311.9,"low":46253.9,"close":46254,"volume":0.02490999922156334},{"timestamp":1742346000000,"open":46254,"high":46254,"low":46253.9,"close":46254,"volume":0.010339999571442604},{"timestamp":1742346060000,"open":46253.9,"high":46274,"low":46203.9,"close":46250,"volume":0.025380000472068787},{"timestamp":1742346120000,"open":46250,"high":46293,"low":46203.9,"close":46234,"volume":0.011749999597668648},{"timestamp":1742346180000,"open":46234,"high":46272,"low":46213.9,"close":46224,"volume":0.012690000236034393},{"timestamp":1742346240000,"open":46223.9,"high":46284,"low":46223.9,"close":46278.9,"volume":0.013159999623894691},{"timestamp":1742346300000,"open":46279,"high":46279,"low":46213.9,"close":46249,"volume":0.013159999623894691},{"timestamp":1742346360000,"open":46204,"high":46220.9,"low":46163.9,"close":46164,"volume":0.011749999597668648},{"timestamp":1742346420000,"open":46163.9,"high":46211,"low":46163.9,"close":46191,"volume":0.006579999811947346},{"timestamp":1742346480000,"open":46133.9,"high":46182,"low":46133.9,"close":46133.9,"volume":0.011749999597668648},{"timestamp":1742346540000,"open":46179,"high":46210,"low":46133.9,"close":46202,"volume":0.007519999984651804},{"timestamp":1742346600000,"open":46201,"high":46239,"low":46200.9,"close":46239,"volume":0.010809999890625477},{"timestamp":1742346660000,"open":46240,"high":46240,"low":46211.9,"close":46231,"volume":0.010339999571442604},{"timestamp":1742346720000,"open":46230.9,"high":46230.9,"low":46209.9,"close":46214.9,"volume":0.010579999536275864},{"timestamp":1742346780000,"open":46209.9,"high":46224,"low":46163.9,"close":46208.9,"volume":0.019269999116659164},{"timestamp":1742346840000,"open":46202.9,"high":46233.9,"low":46154,"close":46220,"volume":0.019039999693632126},{"timestamp":1742346900000,"open":46229,"high":46233,"low":46153.9,"close":46154,"volume":0.023499999195337296},{"timestamp":1742346960000,"open":46154,"high":46253,"low":46154,"close":46220,"volume":0.023029999807476997},{"timestamp":1742347020000,"open":46220,"high":46220,"low":46134,"close":46201.9,"volume":0.01785999909043312},{"timestamp":1742347080000,"open":46191,"high":46191,"low":46134,"close":46134,"volume":0.0070500001311302185},{"timestamp":1742347140000,"open":46134,"high":46134,"low":46074,"close":46119.9,"volume":0.013159999623894691},{"timestamp":1742347200000,"open":46121,"high":46121.9,"low":46073.9,"close":46112.9,"volume":0.013629999943077564},{"timestamp":1742347260000,"open":46113,"high":46133,"low":45993.9,"close":46054,"volume":0.015039999969303608},{"timestamp":1742347320000,"open":46053.9,"high":46053.9,"low":45973.9,"close":46043,"volume":0.013629999943077564},{"timestamp":1742347380000,"open":46043,"high":46050.9,"low":45983.9,"close":46049.9,"volume":0.022089999169111252},{"timestamp":1742347440000,"open":46049.9,"high":46109,"low":46049.9,"close":46103,"volume":0.011749999597668648},{"timestamp":1742347500000,"open":46034,"high":46100,"low":46034,"close":46100,"volume":0.010809999890625477},{"timestamp":1742347560000,"open":46099.9,"high":46131,"low":46054,"close":46084,"volume":0.023499999195337296},{"timestamp":1742347620000,"open":46129,"high":46129,"low":46063.9,"close":46063.9,"volume":0.012690000236034393},{"timestamp":1742347680000,"open":46054,"high":46111,"low":46053.9,"close":46053.9,"volume":0.014569999650120735},{"timestamp":1742347740000,"open":46108.9,"high":46165,"low":46054,"close":46160,"volume":0.009870000183582306},{"timestamp":1742347800000,"open":46094,"high":46151,"low":46093.9,"close":46149,"volume":0.006579999811947346},{"timestamp":1742347860000,"open":46149,"high":46151,"low":46094,"close":46149,"volume":0.00798999983817339},{"timestamp":1742347920000,"open":46103.9,"high":46104,"low":46083.9,"close":46083.9,"volume":0.00610999995842576},{"timestamp":1742347980000,"open":46084,"high":46163,"low":46084,"close":46149,"volume":0.010339999571442604},{"timestamp":1742348040000,"open":46152,"high":46153,"low":46093.9,"close":46104,"volume":0.013629999943077564},{"timestamp":1742348100000,"open":46104,"high":46174,"low":46104,"close":46114,"volume":0.012690000236034393},{"timestamp":1742348160000,"open":46114,"high":46183,"low":46113.9,"close":46180,"volume":0.01785999909043312},{"timestamp":1742348220000,"open":46179,"high":46183,"low":46123.9,"close":46134,"volume":0.023499999195337296},{"timestamp":1742348280000,"open":46179,"high":46196,"low":46133.9,"close":46195,"volume":0.01597999967634678},{"timestamp":1742348340000,"open":46134,"high":46220,"low":46133.9,"close":46134,"volume":0.016920000314712524},{"timestamp":1742348400000,"open":46133.9,"high":46181,"low":46133.9,"close":46134,"volume":0.016920000314712524},{"timestamp":1742348460000,"open":46134,"high":46134,"low":46133.9,"close":46134,"volume":0.01221999991685152},{"timestamp":1742348520000,"open":46134,"high":46134,"low":46133.9,"close":46134,"volume":0.01128000020980835},{"timestamp":1742348580000,"open":46133.9,"high":46134,"low":46123.9,"close":46124,"volume":0.004699999932199717},{"timestamp":1742348640000,"open":46124,"high":46205,"low":46123.9,"close":46154,"volume":0.012690000236034393},{"timestamp":1742348700000,"open":46154,"high":46184,"low":46154,"close":46182,"volume":0.013629999943077564},{"timestamp":1742348760000,"open":46182,"high":46182.9,"low":46133.9,"close":46134,"volume":0.023970000445842743},{"timestamp":1742348820000,"open":46179,"high":46183,"low":46123.9,"close":46124,"volume":0.022089999169111252},{"timestamp":1742348880000,"open":46123.9,"high":46173,"low":46123.9,"close":46173,"volume":0.0225600004196167},{"timestamp":1742348940000,"open":46175,"high":46175,"low":46123.9,"close":46123.9,"volume":0.016920000314712524},{"timestamp":1742349000000,"open":46124,"high":46155,"low":46123.9,"close":46152.9,"volume":0.012690000236034393},{"timestamp":1742349060000,"open":46149,"high":46192,"low":46134,"close":46134,"volume":0.016450000926852226},{"timestamp":1742349120000,"open":46144,"high":46193,"low":46143.9,"close":46143.9,"volume":0.013949999585747719},{"timestamp":1742349180000,"open":46144,"high":46192,"low":46143.9,"close":46144,"volume":0.011749999597668648},{"timestamp":1742349240000,"open":46144,"high":46183.9,"low":46144,"close":46144,"volume":0.006579999811947346},{"timestamp":1742349300000,"open":46144,"high":46180,"low":46134,"close":46134,"volume":0.003759999992325902},{"timestamp":1742349360000,"open":46133.9,"high":46134,"low":46133.9,"close":46134,"volume":0.0028200000524520874},{"timestamp":1742349420000,"open":46134,"high":46186,"low":46123.9,"close":46144,"volume":0.015039999969303608},{"timestamp":1742349480000,"open":46134,"high":46194,"low":46134,"close":46144,"volume":0.00798999983817339},{"timestamp":1742349540000,"open":46144,"high":46192.9,"low":46134,"close":46180,"volume":0.01245999988168478},{"timestamp":1742349600000,"open":46182,"high":46201,"low":46134,"close":46193,"volume":0.023499999195337296},{"timestamp":1742349660000,"open":46200,"high":46215,"low":46144,"close":46214,"volume":0.023970000445842743},{"timestamp":1742349720000,"open":46211,"high":46221,"low":46163.9,"close":46209.9,"volume":0.015039999969303608},{"timestamp":1742349780000,"open":46210,"high":46221,"low":46209.9,"close":46210,"volume":0.016920000314712524},{"timestamp":1742349840000,"open":46209.9,"high":46220.9,"low":46153.9,"close":46201,"volume":0.015039999969303608},{"timestamp":1742349900000,"open":46202.9,"high":46218.9,"low":46164,"close":46164,"volume":0.005640000104904175},{"timestamp":1742349960000,"open":46164,"high":46221,"low":46163.9,"close":46221,"volume":0.01128000020980835},{"timestamp":1742350020000,"open":46174,"high":46231,"low":46163.9,"close":46164,"volume":0.0028200000524520874},{"timestamp":1742350080000,"open":46164,"high":46225,"low":46163.9,"close":46163.9,"volume":0.01221999991685152},{"timestamp":1742350140000,"open":46164,"high":46214,"low":46163.9,"close":46164,"volume":0.01597999967634678},{"timestamp":1742350200000,"open":46164,"high":46212,"low":46164,"close":46209.9,"volume":0.011749999597668648},{"timestamp":1742350260000,"open":46202,"high":46202,"low":46153.9,"close":46191.9,"volume":0.013159999623894691},{"timestamp":1742350320000,"open":46204,"high":46213,"low":46143.9,"close":46180,"volume":0.016920000314712524},{"timestamp":1742350380000,"open":46144,"high":46185,"low":46143.9,"close":46144,"volume":0.012690000236034393},{"timestamp":1742350440000,"open":46144,"high":46184,"low":46143.9,"close":46144,"volume":0.018799999728798866},{"timestamp":1742350500000,"open":46144,"high":46187,"low":46143.9,"close":46181,"volume":0.011749999597668648},{"timestamp":1742350560000,"open":46183,"high":46185,"low":46181,"close":46184,"volume":0.0023499999660998583},{"timestamp":1742350620000,"open":46182,"high":46183,"low":46133.9,"close":46134,"volume":0.01597999967634678},{"timestamp":1742350680000,"open":46179,"high":46179,"low":46104,"close":46104,"volume":0.005169999785721302},{"timestamp":1742350800000,"open":46150,"high":46150,"low":46073.9,"close":46110,"volume":0.016920000314712524},{"timestamp":1742350860000,"open":46111,"high":46112,"low":46054,"close":46064,"volume":0.00892999954521656},{"timestamp":1742350920000,"open":46063.9,"high":46104,"low":46063.9,"close":46102,"volume":0.007519999984651804},{"timestamp":1742350980000,"open":46100.9,"high":46100.9,"low":46053.9,"close":46085.9,"volume":0.010809999890625477},{"timestamp":1742351040000,"open":46110,"high":46124,"low":46064,"close":46120.9,"volume":0.0070500001311302185},{"timestamp":1742351100000,"open":46112,"high":46182,"low":46110.9,"close":46171,"volume":0.016920000314712524},{"timestamp":1742351160000,"open":46122,"high":46190,"low":46121.9,"close":46180,"volume":0.01128000020980835},{"timestamp":1742351220000,"open":46172,"high":46182,"low":46113.9,"close":46113.9,"volume":0.01597999967634678},{"timestamp":1742351280000,"open":46114,"high":46219,"low":46114,"close":46134,"volume":0.01152000017464161},{"timestamp":1742351340000,"open":46133.9,"high":46243,"low":46133.9,"close":46240,"volume":0.0070500001311302185},{"timestamp":1742355000000,"open":46084,"high":46084,"low":46084,"close":46084,"volume":0.00046999999904073775},{"timestamp":1742355060000,"open":46110,"high":46110,"low":46034,"close":46090,"volume":0.002589999930933118},{"timestamp":1742355120000,"open":46089.9,"high":46090,"low":46033.9,"close":46034,"volume":0.00798999983817339},{"timestamp":1742355180000,"open":46034,"high":46100,"low":46033.9,"close":46091,"volume":0.009870000183582306},{"timestamp":1742355240000,"open":46044,"high":46092,"low":46024,"close":46080,"volume":0.012690000236034393},{"timestamp":1742355300000,"open":46034,"high":46074,"low":46033.9,"close":46034,"volume":0.013629999943077564},{"timestamp":1742355360000,"open":46034,"high":46071,"low":46033.9,"close":46034,"volume":0.007519999984651804},{"timestamp":1742355420000,"open":46034,"high":46100,"low":46033.9,"close":46099.9,"volume":0.010809999890625477},{"timestamp":1742355480000,"open":46044,"high":46100,"low":46044,"close":46054,"volume":0.004699999932199717},{"timestamp":1742355540000,"open":46100.9,"high":46104,"low":46023.9,"close":46069.9,"volume":0.016450000926852226},{"timestamp":1742355600000,"open":46070,"high":46100,"low":46069.9,"close":46100,"volume":0.009870000183582306},{"timestamp":1742355660000,"open":46093,"high":46104,"low":46043.9,"close":46101,"volume":0.007519999984651804},{"timestamp":1742355720000,"open":46110,"high":46120,"low":46063.9,"close":46120,"volume":0.010809999890625477},{"timestamp":1742355780000,"open":46113,"high":46113,"low":46063.9,"close":46063.9,"volume":0.00798999983817339},{"timestamp":1742355840000,"open":46113,"high":46113,"low":46044,"close":46044,"volume":0.015039999969303608},{"timestamp":1742355900000,"open":46054,"high":46093,"low":46044,"close":46044,"volume":0.009399999864399433},{"timestamp":1742355960000,"open":46080,"high":46083,"low":46033.9,"close":46082,"volume":0.014340000227093697},{"timestamp":1742356020000,"open":46084,"high":46084,"low":46073,"close":46073,"volume":0.00610999995842576},{"timestamp":1742356080000,"open":46070,"high":46070,"low":46024,"close":46024,"volume":0.003759999992325902},{"timestamp":1742356140000,"open":46014,"high":46024,"low":46014,"close":46023.9,"volume":0.0014100000262260437},{"timestamp":1742356200000,"open":46070,"high":46073,"low":46013.9,"close":46071,"volume":0.010339999571442604},{"timestamp":1742356260000,"open":46014,"high":46053,"low":46003.9,"close":46049.9,"volume":0.015039999969303608},{"timestamp":1742356320000,"open":46050,"high":46060,"low":45984,"close":45984,"volume":0.00610999995842576},{"timestamp":1742356380000,"open":45984,"high":46053,"low":45984,"close":45994,"volume":0.013629999943077564},{"timestamp":1742356440000,"open":45994,"high":46033,"low":45984,"close":45984,"volume":0.00798999983817339},{"timestamp":1742356500000,"open":46030,"high":46045,"low":45983.9,"close":46029.9,"volume":0.014100000262260437},{"timestamp":1742356560000,"open":46030,"high":46030,"low":45963.9,"close":46010,"volume":0.017160000279545784},{"timestamp":1742356620000,"open":46010,"high":46025,"low":45963.9,"close":46021,"volume":0.016920000314712524},{"timestamp":1742356680000,"open":46022.9,"high":46040,"low":46021,"close":46033,"volume":0.011749999597668648},{"timestamp":1742356740000,"open":46041,"high":46042,"low":45993.9,"close":45994,"volume":0.00892999954521656},{"timestamp":1742356800000,"open":45994,"high":45994,"low":45924,"close":45924,"volume":0.003759999992325902},{"timestamp":1742356860000,"open":45970,"high":45970,"low":45923.9,"close":45924,"volume":0.003289999905973673},{"timestamp":1742356920000,"open":45913.9,"high":45914,"low":45913.9,"close":45914,"volume":0.005169999785721302},{"timestamp":1742356980000,"open":45914,"high":45914,"low":45913.9,"close":45914,"volume":0.0028200000524520874},{"timestamp":1742357040000,"open":45913.9,"high":45932,"low":45903.9,"close":45922,"volume":0.011749999597668648},{"timestamp":1742357100000,"open":45863.9,"high":45933,"low":45863.9,"close":45912,"volume":0.016920000314712524},{"timestamp":1742357160000,"open":45911,"high":45911,"low":45834,"close":45854,"volume":0.018799999728798866},{"timestamp":1742357220000,"open":45854,"high":45901,"low":45853.9,"close":45880,"volume":0.00892999954521656},{"timestamp":1742357280000,"open":45880,"high":45881,"low":45833.9,"close":45880,"volume":0.018799999728798866},{"timestamp":1742357340000,"open":45880,"high":45892,"low":45824,"close":45824,"volume":0.020679999142885208},{"timestamp":1742357400000,"open":45824,"high":45862,"low":45813.9,"close":45814,"volume":0.02053000032901764},{"timestamp":1742357460000,"open":45814,"high":45863,"low":45813.9,"close":45861,"volume":0.017389999702572823},{"timestamp":1742357520000,"open":45857,"high":45865,"low":45804,"close":45804,"volume":0.02044999971985817},{"timestamp":1742357580000,"open":45804,"high":45852.9,"low":45803.9,"close":45803.9,"volume":0.021150000393390656},{"timestamp":1742357640000,"open":45804,"high":45829,"low":45783.9,"close":45783.9,"volume":0.005640000104904175},{"timestamp":1742357700000,"open":45784,"high":45784,"low":45760.9,"close":45761,"volume":0.014569999650120735},{"timestamp":1742357760000,"open":45760,"high":45760,"low":45683.9,"close":45683.9,"volume":0.014569999650120735},{"timestamp":1742357820000,"open":45684,"high":45730.9,"low":45683.9,"close":45684,"volume":0.01128000020980835},{"timestamp":1742357880000,"open":45731,"high":45731,"low":45683.9,"close":45709.9,"volume":0.015039999969303608},{"timestamp":1742357940000,"open":45654,"high":45654,"low":45654,"close":45654,"volume":0.00046999999904073775},{"timestamp":1742358000000,"open":45634,"high":45690,"low":45633.9,"close":45644,"volume":0.014100000262260437},{"timestamp":1742358060000,"open":45644,"high":45730,"low":45643.9,"close":45720,"volume":0.017389999702572823},{"timestamp":1742358120000,"open":45721,"high":45723,"low":45721,"close":45723,"volume":0.005169999785721302},{"timestamp":1742358180000,"open":45742,"high":45742,"low":45723,"close":45723,"volume":0.005640000104904175},{"timestamp":1742358240000,"open":45750,"high":45780,"low":45704,"close":45780,"volume":0.011749999597668648},{"timestamp":1742358300000,"open":45780,"high":45792,"low":45734,"close":45790,"volume":0.005640000104904175},{"timestamp":1742358360000,"open":45792,"high":45792,"low":45744,"close":45744,"volume":0.005640000104904175},{"timestamp":1742358420000,"open":45782,"high":45785,"low":45724,"close":45772,"volume":0.00798999983817339},{"timestamp":1742358480000,"open":45779.9,"high":45810,"low":45733.9,"close":45754,"volume":0.010339999571442604},{"timestamp":1742358540000,"open":45754,"high":45801,"low":45733.9,"close":45800,"volume":0.01221999991685152},{"timestamp":1742358600000,"open":45800.9,"high":45802,"low":45743.9,"close":45802,"volume":0.01221999991685152},{"timestamp":1742358660000,"open":45811,"high":45840,"low":45811,"close":45829.9,"volume":0.018570000305771828},{"timestamp":1742358720000,"open":45839,"high":45840,"low":45789.9,"close":45790.9,"volume":0.010809999890625477},{"timestamp":1742358780000,"open":45804,"high":45820,"low":45764,"close":45808.9,"volume":0.011749999597668648},{"timestamp":1742358840000,"open":45805,"high":45805,"low":45744,"close":45791,"volume":0.009870000183582306},{"timestamp":1742358900000,"open":45791,"high":45821,"low":45753.9,"close":45811,"volume":0.016920000314712524},{"timestamp":1742358960000,"open":45819.9,"high":45824,"low":45810.9,"close":45823,"volume":0.00892999954521656},{"timestamp":1742359020000,"open":45824,"high":45843,"low":45810,"close":45842,"volume":0.018330000340938568},{"timestamp":1742359080000,"open":45842,"high":45842,"low":45809.9,"close":45810,"volume":0.007519999984651804},{"timestamp":1742359140000,"open":45820,"high":45839.9,"low":45773.9,"close":45773.9,"volume":0.013159999623894691},{"timestamp":1742359200000,"open":45840,"high":45841,"low":45774,"close":45774,"volume":0.01551000028848648},{"timestamp":1742359260000,"open":45774,"high":45774,"low":45773.9,"close":45774,"volume":0.0070500001311302185},{"timestamp":1742359320000,"open":45774,"high":45834,"low":45774,"close":45832,"volume":0.00892999954521656},{"timestamp":1742359380000,"open":45832,"high":45841,"low":45774,"close":45830,"volume":0.01551000028848648},{"timestamp":1742359440000,"open":45829.9,"high":45853,"low":45794,"close":45852,"volume":0.01785999909043312},{"timestamp":1742359500000,"open":45850,"high":45855,"low":45794,"close":45794,"volume":0.019740000367164612},{"timestamp":1742359560000,"open":45804,"high":45852,"low":45803.9,"close":45804,"volume":0.00798999983817339},{"timestamp":1742359620000,"open":45803.9,"high":45844,"low":45783.9,"close":45784,"volume":0.014569999650120735},{"timestamp":1742359680000,"open":45829,"high":45840,"low":45784,"close":45830,"volume":0.008460000157356262},{"timestamp":1742359740000,"open":45829.9,"high":45833,"low":45784,"close":45831.9,"volume":0.006579999811947346},{"timestamp":1742359800000,"open":45835.9,"high":45839.9,"low":45829.9,"close":45830,"volume":0.00610999995842576},{"timestamp":1742359860000,"open":45830,"high":45833,"low":45784,"close":45831,"volume":0.00798999983817339},{"timestamp":1742359920000,"open":45784,"high":45833,"low":45773.9,"close":45819,"volume":0.01597999967634678},{"timestamp":1742359980000,"open":45830,"high":45842,"low":45773.9,"close":45831,"volume":0.013629999943077564},{"timestamp":1742360040000,"open":45773.9,"high":45852,"low":45773.9,"close":45794,"volume":0.019740000367164612},{"timestamp":1742360100000,"open":45794,"high":45848,"low":45783.9,"close":45784,"volume":0.01785999909043312},{"timestamp":1742360160000,"open":45784,"high":45842,"low":45784,"close":45820,"volume":0.01551000028848648},{"timestamp":1742360220000,"open":45818.9,"high":45845,"low":45783.9,"close":45841.9,"volume":0.012690000236034393},{"timestamp":1742360280000,"open":45841.9,"high":45853.9,"low":45804,"close":45804,"volume":0.018799999728798866},{"timestamp":1742360340000,"open":45794,"high":45794,"low":45793.9,"close":45794,"volume":0.00798999983817339},{"timestamp":1742360400000,"open":45793.9,"high":45844.9,"low":45763.9,"close":45763.9,"volume":0.022089999169111252},{"timestamp":1742360460000,"open":45764,"high":45811,"low":45754,"close":45754,"volume":0.010579999536275864},{"timestamp":1742360520000,"open":45802,"high":45804,"low":45753.9,"close":45754,"volume":0.004699999932199717},{"timestamp":1742360580000,"open":45754,"high":45803,"low":45753.9,"close":45798.9,"volume":0.008460000157356262},{"timestamp":1742360640000,"open":45753.9,"high":45754,"low":45753.9,"close":45754,"volume":0.005640000104904175},{"timestamp":1742360700000,"open":45754,"high":45794,"low":45743.9,"close":45749,"volume":0.017389999702572823},{"timestamp":1742360760000,"open":45749,"high":45759,"low":45703.9,"close":45754,"volume":0.013629999943077564},{"timestamp":1742360820000,"open":45753,"high":45798,"low":45703.9,"close":45794,"volume":0.020679999142885208},{"timestamp":1742360880000,"open":45789.9,"high":45794,"low":45703.9,"close":45744,"volume":0.014100000262260437},{"timestamp":1742360940000,"open":45744,"high":45788.9,"low":45743.9,"close":45744,"volume":0.009399999864399433},{"timestamp":1742361000000,"open":45780,"high":45784,"low":45743.9,"close":45744,"volume":0.008460000157356262},{"timestamp":1742361060000,"open":45744,"high":45792.9,"low":45733.9,"close":45771,"volume":0.023970000445842743},{"timestamp":1742361120000,"open":45777,"high":45796,"low":45724,"close":45744,"volume":0.01785999909043312},{"timestamp":1742361180000,"open":45734,"high":45792,"low":45733.9,"close":45759,"volume":0.01597999967634678},{"timestamp":1742361240000,"open":45761,"high":45761,"low":45703.9,"close":45704,"volume":0.006579999811947346},{"timestamp":1742361300000,"open":45759,"high":45765,"low":45703.9,"close":45765,"volume":0.01128000020980835},{"timestamp":1742361360000,"open":45762.9,"high":45792,"low":45762,"close":45784,"volume":0.018330000340938568},{"timestamp":1742361420000,"open":45783.9,"high":45792.9,"low":45733.9,"close":45744,"volume":0.019269999116659164},{"timestamp":1742361480000,"open":45793,"high":45793,"low":45714,"close":45770,"volume":0.014100000262260437},{"timestamp":1742361540000,"open":45724,"high":45724,"low":45703.9,"close":45704,"volume":0.007519999984651804},{"timestamp":1742361600000,"open":45704,"high":45734,"low":45684,"close":45684,"volume":0.010339999571442604},{"timestamp":1742361660000,"open":45684,"high":45713,"low":45663.9,"close":45663.9,"volume":0.01221999991685152},{"timestamp":1742361720000,"open":45712,"high":45733,"low":45664,"close":45664,"volume":0.016450000926852226},{"timestamp":1742361780000,"open":45663.9,"high":45719,"low":45663.9,"close":45673.9,"volume":0.01128000020980835},{"timestamp":1742361840000,"open":45674,"high":45745,"low":45674,"close":45742,"volume":0.008460000157356262},{"timestamp":1742361900000,"open":45743,"high":45748.9,"low":45729.9,"close":45742.9,"volume":0.009399999864399433},{"timestamp":1742361960000,"open":45742,"high":45755,"low":45729.9,"close":45730,"volume":0.02232999913394451},{"timestamp":1742362020000,"open":45730,"high":45753,"low":45729.9,"close":45743,"volume":0.02020999975502491},{"timestamp":1742362080000,"open":45749.9,"high":45758,"low":45740.9,"close":45751,"volume":0.018799999728798866},{"timestamp":1742362140000,"open":45760,"high":45772,"low":45703.9,"close":45760.9,"volume":0.027729999274015427},{"timestamp":1742362200000,"open":45770,"high":45774,"low":45723.9,"close":45770,"volume":0.012690000236034393},{"timestamp":1742362260000,"open":45773,"high":45780,"low":45704,"close":45704,"volume":0.019039999693632126},{"timestamp":1742362320000,"open":45703.9,"high":45795,"low":45703.9,"close":45744,"volume":0.02913999930024147},{"timestamp":1742362380000,"open":45792,"high":45795,"low":45733.9,"close":45772,"volume":0.018330000340938568},{"timestamp":1742362440000,"open":45775,"high":45775,"low":45724,"close":45760,"volume":0.016920000314712524},{"timestamp":1742362500000,"open":45769.9,"high":45769.9,"low":45704,"close":45759.9,"volume":0.014100000262260437},{"timestamp":1742362560000,"open":45760,"high":45763,"low":45693.9,"close":45693.9,"volume":0.023499999195337296},{"timestamp":1742362620000,"open":45749,"high":45756,"low":45693.9,"close":45704,"volume":0.00798999983817339},{"timestamp":1742362680000,"open":45704,"high":45745,"low":45704,"close":45745,"volume":0.007519999984651804},{"timestamp":1742362740000,"open":45742,"high":45751,"low":45704,"close":45704,"volume":0.008460000157356262},{"timestamp":1742362800000,"open":45752,"high":45755,"low":45683.9,"close":45684,"volume":0.0225600004196167},{"timestamp":1742362860000,"open":45729,"high":45730,"low":45663.9,"close":45721,"volume":0.023029999807476997},{"timestamp":1742362920000,"open":45719.9,"high":45730,"low":45664,"close":45710,"volume":0.021619999781250954},{"timestamp":1742362980000,"open":45710,"high":45721,"low":45663.9,"close":45719,"volume":0.01810000091791153},{"timestamp":1742363040000,"open":45719,"high":45737,"low":45674,"close":45722,"volume":0.013159999623894691},{"timestamp":1742363100000,"open":45723,"high":45734,"low":45653.9,"close":45700,"volume":0.02490999922156334},{"timestamp":1742363160000,"open":45702,"high":45702,"low":45654,"close":45690,"volume":0.010809999890625477},{"timestamp":1742363220000,"open":45644,"high":45682,"low":45613.9,"close":45614,"volume":0.016450000926852226},{"timestamp":1742363280000,"open":45604,"high":45694.9,"low":45603.9,"close":45673,"volume":0.018330000340938568},{"timestamp":1742363340000,"open":45671,"high":45685,"low":45624,"close":45659,"volume":0.021630000323057175},{"timestamp":1742363400000,"open":45662,"high":45663,"low":45614,"close":45661,"volume":0.010809999890625477},{"timestamp":1742363460000,"open":45663,"high":45663,"low":45603.9,"close":45604,"volume":0.016690000891685486},{"timestamp":1742363520000,"open":45649,"high":45658.9,"low":45603.9,"close":45653,"volume":0.0225600004196167},{"timestamp":1742363580000,"open":45651,"high":45653,"low":45594,"close":45594,"volume":0.01785999909043312},{"timestamp":1742363640000,"open":45639.9,"high":45659,"low":45584,"close":45651,"volume":0.00798999983817339},{"timestamp":1742363700000,"open":45651,"high":45676,"low":45639.9,"close":45659,"volume":0.013869999907910824},{"timestamp":1742363760000,"open":45663,"high":45680,"low":45639.9,"close":45672,"volume":0.01551000028848648},{"timestamp":1742363820000,"open":45678.9,"high":45684,"low":45623.9,"close":45679,"volume":0.009399999864399433},{"timestamp":1742363880000,"open":45681,"high":45682,"low":45669.9,"close":45681,"volume":0.012690000236034393}]