[{"timestamp":1742394600000,"open":45.717,"high":45.717,"low":45.647,"close":45.647,"volume":0.11879999935626984},{"timestamp":1742394660000,"open":45.647,"high":45.647,"low":45.647,"close":45.647,"volume":0.01080000028014183},{"timestamp":1742394720000,"open":45.647,"high":45.647,"low":45.597,"close":45.597,"volume":0.04320000112056732},{"timestamp":1742394780000,"open":45.607,"high":45.617,"low":45.567,"close":45.597,"volume":0.11879999935626984},{"timestamp":1742394840000,"open":45.607,"high":45.657,"low":45.557,"close":45.597,"volume":0.09719999879598618},{"timestamp":1742394900000,"open":45.587,"high":45.607,"low":45.587,"close":45.607,"volume":0.1080000028014183},{"timestamp":1742394960000,"open":45.607,"high":45.657,"low":45.607,"close":45.647,"volume":0.06480000168085098},{"timestamp":1742395020000,"open":45.647,"high":45.657,"low":45.647,"close":45.657,"volume":0.07559999823570251},{"timestamp":1742395080000,"open":45.657,"high":45.657,"low":45.657,"close":45.657,"volume":0.20520000159740448},{"timestamp":1742395140000,"open":45.657,"high":45.657,"low":45.657,"close":45.657,"volume":0.11879999935626984},{"timestamp":1742395260000,"open":45.637,"high":45.637,"low":45.637,"close":45.637,"volume":0.01080000028014183},{"timestamp":1742395320000,"open":45.637,"high":45.637,"low":45.627,"close":45.637,"volume":0.08640000224113464},{"timestamp":1742395380000,"open":45.647,"high":45.657,"low":45.647,"close":45.657,"volume":0.02160000056028366},{"timestamp":1742395440000,"open":45.667,"high":45.667,"low":45.667,"close":45.667,"volume":0.01080000028014183},{"timestamp":1742395560000,"open":45.667,"high":45.667,"low":45.667,"close":45.667,"volume":0.01080000028014183},{"timestamp":1742395800000,"open":45.667,"high":45.667,"low":45.667,"close":45.667,"volume":0.01080000028014183},{"timestamp":1742395860000,"open":45.667,"high":45.667,"low":45.667,"close":45.667,"volume":0.03240000084042549},{"timestamp":1742395920000,"open":45.667,"high":45.687,"low":45.667,"close":45.687,"volume":0.02160000056028366},{"timestamp":1742396100000,"open":45.687,"high":45.687,"low":45.687,"close":45.687,"volume":0.02160000056028366},{"timestamp":1742396160000,"open":45.697,"high":45.707,"low":45.687,"close":45.707,"volume":0.05400000140070915},{"timestamp":1742396220000,"open":45.707,"high":45.727,"low":45.707,"close":45.727,"volume":0.19439999759197235},{"timestamp":1742396280000,"open":45.727,"high":45.767,"low":45.727,"close":45.737,"volume":0.1080000028014183},{"timestamp":1742396400000,"open":45.737,"high":45.737,"low":45.737,"close":45.737,"volume":0.01080000028014183},{"timestamp":1742396460000,"open":45.737,"high":45.737,"low":45.737,"close":45.737,"volume":0.08640000224113464},{"timestamp":1742396580000,"open":45.637,"high":45.637,"low":45.587,"close":45.597,"volume":0.06480000168085098},{"timestamp":1742396640000,"open":45.597,"high":45.597,"low":45.567,"close":45.567,"volume":0.02160000056028366},{"timestamp":1742396700000,"open":45.567,"high":45.587,"low":45.547,"close":45.577,"volume":0.07559999823570251},{"timestamp":1742396760000,"open":45.587,"high":45.587,"low":45.577,"close":45.577,"volume":0.05400000140070915},{"timestamp":1742396820000,"open":45.587,"high":45.587,"low":45.577,"close":45.577,"volume":0.05400000140070915},{"timestamp":1742396880000,"open":45.587,"high":45.587,"low":45.557,"close":45.567,"volume":0.12960000336170197},{"timestamp":1742396940000,"open":45.577,"high":45.577,"low":45.567,"close":45.577,"volume":0.05400000140070915},{"timestamp":1742397000000,"open":45.577,"high":45.587,"low":45.577,"close":45.587,"volume":0.08640000224113464},{"timestamp":1742397060000,"open":45.587,"high":45.587,"low":45.587,"close":45.587,"volume":0.18359999358654022},{"timestamp":1742397120000,"open":45.597,"high":45.617,"low":45.597,"close":45.617,"volume":0.02160000056028366},{"timestamp":1742397180000,"open":45.617,"high":45.617,"low":45.617,"close":45.617,"volume":0.05400000140070915},{"timestamp":1742397240000,"open":45.617,"high":45.647,"low":45.607,"close":45.647,"volume":0.3564000129699707},{"timestamp":1742397300000,"open":45.647,"high":45.647,"low":45.647,"close":45.647,"volume":0.16200000047683716},{"timestamp":1742397360000,"open":45.647,"high":45.647,"low":45.647,"close":45.647,"volume":0.05400000140070915},{"timestamp":1742397420000,"open":45.647,"high":45.647,"low":45.647,"close":45.647,"volume":0.11879999935626984},{"timestamp":1742397480000,"open":45.647,"high":45.647,"low":45.617,"close":45.637,"volume":0.27000001072883606},{"timestamp":1742397600000,"open":45.627,"high":45.627,"low":45.627,"close":45.627,"volume":0.02160000056028366},{"timestamp":1742397660000,"open":45.637,"high":45.637,"low":45.637,"close":45.637,"volume":0.06480000168085098},{"timestamp":1742397720000,"open":45.637,"high":45.637,"low":45.637,"close":45.637,"volume":0.03240000084042549},{"timestamp":1742397840000,"open":45.637,"high":45.637,"low":45.637,"close":45.637,"volume":0.04320000112056732},{"timestamp":1742397900000,"open":45.647,"high":45.667,"low":45.587,"close":45.587,"volume":0.05400000140070915},{"timestamp":1742397960000,"open":45.587,"high":45.587,"low":45.587,"close":45.587,"volume":0.01080000028014183},{"timestamp":1742398020000,"open":45.587,"high":45.587,"low":45.537,"close":45.537,"volume":0.03240000084042549},{"timestamp":1742398080000,"open":45.547,"high":45.557,"low":45.547,"close":45.557,"volume":0.05400000140070915},{"timestamp":1742398140000,"open":45.557,"high":45.597,"low":45.557,"close":45.597,"volume":0.07559999823570251},{"timestamp":1742398200000,"open":45.597,"high":45.597,"low":45.597,"close":45.597,"volume":0.02160000056028366},{"timestamp":1742398260000,"open":45.597,"high":45.597,"low":45.577,"close":45.577,"volume":0.03240000084042549},{"timestamp":1742398320000,"open":45.577,"high":45.577,"low":45.577,"close":45.577,"volume":0.05400000140070915},{"timestamp":1742398380000,"open":45.577,"high":45.577,"low":45.557,"close":45.557,"volume":0.09719999879598618},{"timestamp":1742398440000,"open":45.557,"high":45.557,"low":45.557,"close":45.557,"volume":0.08640000224113464},{"timestamp":1742398500000,"open":45.557,"high":45.557,"low":45.557,"close":45.557,"volume":0.02160000056028366},{"timestamp":1742398560000,"open":45.577,"high":45.607,"low":45.577,"close":45.607,"volume":0.18359999358654022},{"timestamp":1742398620000,"open":45.607,"high":45.607,"low":45.567,"close":45.577,"volume":0.1404000073671341},{"timestamp":1742398680000,"open":45.577,"high":45.577,"low":45.577,"close":45.577,"volume":0.03240000084042549},{"timestamp":1742398740000,"open":45.577,"high":45.577,"low":45.547,"close":45.557,"volume":0.1080000028014183},{"timestamp":1742398800000,"open":45.547,"high":45.557,"low":45.507,"close":45.507,"volume":0.1080000028014183},{"timestamp":1742398860000,"open":45.507,"high":45.507,"low":45.477,"close":45.477,"volume":0.04320000112056732},{"timestamp":1742398920000,"open":45.477,"high":45.577,"low":45.477,"close":45.577,"volume":0.12960000336170197},{"timestamp":1742398980000,"open":45.587,"high":45.587,"low":45.537,"close":45.537,"volume":0.07559999823570251},{"timestamp":1742399100000,"open":45.537,"high":45.537,"low":45.537,"close":45.537,"volume":0.01080000028014183},{"timestamp":1742399160000,"open":45.537,"high":45.537,"low":45.537,"close":45.537,"volume":0.01080000028014183},{"timestamp":1742399220000,"open":45.567,"high":45.607,"low":45.567,"close":45.607,"volume":0.16200000047683716},{"timestamp":1742399280000,"open":45.607,"high":45.607,"low":45.607,"close":45.607,"volume":0.06480000168085098},{"timestamp":1742399340000,"open":45.607,"high":45.607,"low":45.607,"close":45.607,"volume":0.02160000056028366},{"timestamp":1742399400000,"open":45.607,"high":45.607,"low":45.607,"close":45.607,"volume":0.1728000044822693},{"timestamp":1742399460000,"open":45.617,"high":45.637,"low":45.617,"close":45.637,"volume":0.1404000073671341},{"timestamp":1742399520000,"open":45.647,"high":45.647,"low":45.647,"close":45.647,"volume":0.01080000028014183},{"timestamp":1742399760000,"open":45.637,"high":45.637,"low":45.637,"close":45.637,"volume":0.03240000084042549},{"timestamp":1742399820000,"open":45.617,"high":45.637,"low":45.617,"close":45.637,"volume":0.05400000140070915},{"timestamp":1742399940000,"open":45.637,"high":45.657,"low":45.637,"close":45.637,"volume":0.22679999470710754},{"timestamp":1742400000000,"open":45.637,"high":45.637,"low":45.637,"close":45.637,"volume":0.03240000084042549},{"timestamp":1742400060000,"open":45.637,"high":45.667,"low":45.637,"close":45.667,"volume":0.05400000140070915},{"timestamp":1742400120000,"open":45.657,"high":45.657,"low":45.537,"close":45.557,"volume":0.08640000224113464},{"timestamp":1742400180000,"open":45.557,"high":45.557,"low":45.557,"close":45.557,"volume":0.03240000084042549},{"timestamp":1742400240000,"open":45.557,"high":45.587,"low":45.557,"close":45.587,"volume":0.04320000112056732},{"timestamp":1742400300000,"open":45.587,"high":45.587,"low":45.587,"close":45.587,"volume":0.01080000028014183},{"timestamp":1742400360000,"open":45.547,"high":45.547,"low":45.547,"close":45.547,"volume":0.01080000028014183},{"timestamp":1742400420000,"open":45.547,"high":45.547,"low":45.547,"close":45.547,"volume":0.01080000028014183},{"timestamp":1742400720000,"open":45.517,"high":45.517,"low":45.487,"close":45.487,"volume":0.05400000140070915},{"timestamp":1742400840000,"open":45.537,"high":45.557,"low":45.537,"close":45.557,"volume":0.03240000084042549},{"timestamp":1742400900000,"open":45.567,"high":45.567,"low":45.567,"close":45.567,"volume":0.01080000028014183},{"timestamp":1742401140000,"open":45.557,"high":45.557,"low":45.557,"close":45.557,"volume":0.01080000028014183},{"timestamp":1742401320000,"open":45.557,"high":45.557,"low":45.557,"close":45.557,"volume":0.06480000168085098},{"timestamp":1742401380000,"open":45.557,"high":45.557,"low":45.557,"close":45.557,"volume":0.07559999823570251},{"timestamp":1742401440000,"open":45.557,"high":45.597,"low":45.557,"close":45.597,"volume":0.03240000084042549},{"timestamp":1742401500000,"open":45.597,"high":45.597,"low":45.597,"close":45.597,"volume":0.12960000336170197},{"timestamp":1742401560000,"open":45.597,"high":45.597,"low":45.597,"close":45.597,"volume":0.29159998893737793},{"timestamp":1742401620000,"open":45.597,"high":45.637,"low":45.597,"close":45.617,"volume":0.15119999647140503},{"timestamp":1742401680000,"open":45.617,"high":45.647,"low":45.617,"close":45.647,"volume":0.11879999935626984},{"timestamp":1742401740000,"open":45.647,"high":45.677,"low":45.637,"close":45.637,"volume":0.5831999778747559},{"timestamp":1742401800000,"open":45.647,"high":45.647,"low":45.637,"close":45.647,"volume":0.05400000140070915},{"timestamp":1742401860000,"open":45.637,"high":45.637,"low":45.637,"close":45.637,"volume":0.03240000084042549},{"timestamp":1742401920000,"open":45.637,"high":45.637,"low":45.637,"close":45.637,"volume":0.02160000056028366},{"timestamp":1742401980000,"open":45.637,"high":45.637,"low":45.597,"close":45.597,"volume":0.07559999823570251},{"timestamp":1742402040000,"open":45.567,"high":45.597,"low":45.567,"close":45.567,"volume":0.07559999823570251},{"timestamp":1742402100000,"open":45.577,"high":45.577,"low":45.567,"close":45.567,"volume":0.02160000056028366},{"timestamp":1742402400000,"open":45.547,"high":45.547,"low":45.527,"close":45.527,"volume":0.02160000056028366},{"timestamp":1742402760000,"open":45.537,"high":45.537,"low":45.537,"close":45.537,"volume":0.01080000028014183},{"timestamp":1742402820000,"open":45.537,"high":45.537,"low":45.537,"close":45.537,"volume":0.06480000168085098},{"timestamp":1742402880000,"open":45.537,"high":45.537,"low":45.537,"close":45.537,"volume":0.05400000140070915},{"timestamp":1742402940000,"open":45.537,"high":45.557,"low":45.537,"close":45.557,"volume":0.12960000336170197},{"timestamp":1742403060000,"open":45.557,"high":45.557,"low":45.557,"close":45.557,"volume":0.18359999358654022},{"timestamp":1742403120000,"open":45.557,"high":45.557,"low":45.547,"close":45.557,"volume":0.23759999871253967},{"timestamp":1742403180000,"open":45.547,"high":45.587,"low":45.547,"close":45.587,"volume":0.04320000112056732},{"timestamp":1742403300000,"open":45.597,"high":45.597,"low":45.597,"close":45.597,"volume":0.04320000112056732},{"timestamp":1742403360000,"open":45.597,"high":45.597,"low":45.597,"close":45.597,"volume":0.01080000028014183},{"timestamp":1742403480000,"open":45.597,"high":45.607,"low":45.597,"close":45.607,"volume":0.04320000112056732},{"timestamp":1742403540000,"open":45.607,"high":45.607,"low":45.607,"close":45.607,"volume":0.01080000028014183},{"timestamp":1742403600000,"open":45.607,"high":45.607,"low":45.607,"close":45.607,"volume":0.01080000028014183},{"timestamp":1742403720000,"open":45.607,"high":45.607,"low":45.607,"close":45.607,"volume":0.04320000112056732},{"timestamp":1742403780000,"open":45.607,"high":45.607,"low":45.587,"close":45.587,"volume":0.03240000084042549},{"timestamp":1742403840000,"open":45.587,"high":45.587,"low":45.587,"close":45.587,"volume":0.02160000056028366},{"timestamp":1742403900000,"open":45.577,"high":45.587,"low":45.567,"close":45.577,"volume":0.05400000140070915},{"timestamp":1742403960000,"open":45.567,"high":45.567,"low":45.547,"close":45.547,"volume":0.07559999823570251},{"timestamp":1742404020000,"open":45.547,"high":45.547,"low":45.527,"close":45.527,"volume":0.02160000056028366},{"timestamp":1742404080000,"open":45.517,"high":45.527,"low":45.517,"close":45.527,"volume":0.02160000056028366},{"timestamp":1742404140000,"open":45.537,"high":45.537,"low":45.537,"close":45.537,"volume":0.01080000028014183},{"timestamp":1742404380000,"open":45.527,"high":45.527,"low":45.527,"close":45.527,"volume":0.01080000028014183},{"timestamp":1742404440000,"open":45.517,"high":45.517,"low":45.487,"close":45.487,"volume":0.02160000056028366},{"timestamp":1742404500000,"open":45.477,"high":45.477,"low":45.397,"close":45.397,"volume":0.05400000140070915},{"timestamp":1742404680000,"open":45.397,"high":45.397,"low":45.377,"close":45.377,"volume":0.02160000056028366},{"timestamp":1742404920000,"open":45.377,"high":45.377,"low":45.377,"close":45.377,"volume":0.01080000028014183},{"timestamp":1742404980000,"open":45.407,"high":45.437,"low":45.407,"close":45.437,"volume":0.05400000140070915},{"timestamp":1742405520000,"open":45.437,"high":45.437,"low":45.437,"close":45.437,"volume":0.02160000056028366},{"timestamp":1742405640000,"open":45.447,"high":45.447,"low":45.447,"close":45.447,"volume":0.02160000056028366},{"timestamp":1742405700000,"open":45.447,"high":45.447,"low":45.427,"close":45.427,"volume":0.04320000112056732},{"timestamp":1742405820000,"open":45.427,"high":45.427,"low":45.427,"close":45.427,"volume":0.01080000028014183},{"timestamp":1742405880000,"open":45.427,"high":45.427,"low":45.427,"close":45.427,"volume":0.01080000028014183},{"timestamp":1742406120000,"open":45.427,"high":45.437,"low":45.427,"close":45.427,"volume":0.03240000084042549},{"timestamp":1742406480000,"open":45.447,"high":45.447,"low":45.447,"close":45.447,"volume":0.01080000028014183},{"timestamp":1742406540000,"open":45.437,"high":45.437,"low":45.437,"close":45.437,"volume":0.06480000168085098},{"timestamp":1742406660000,"open":45.427,"high":45.427,"low":45.427,"close":45.427,"volume":0.01080000028014183},{"timestamp":1742407260000,"open":45.427,"high":45.427,"low":45.427,"close":45.427,"volume":0.01080000028014183},{"timestamp":1742407320000,"open":45.427,"high":45.427,"low":45.427,"close":45.427,"volume":0.01080000028014183},{"timestamp":1742407800000,"open":45.437,"high":45.437,"low":45.437,"close":45.437,"volume":0.01080000028014183},{"timestamp":1742407860000,"open":45.447,"high":45.477,"low":45.447,"close":45.477,"volume":0.06480000168085098},{"timestamp":1742407920000,"open":45.467,"high":45.467,"low":45.467,"close":45.467,"volume":0.03240000084042549},{"timestamp":1742407980000,"open":45.457,"high":45.467,"low":45.437,"close":45.437,"volume":0.06480000168085098},{"timestamp":1742408280000,"open":45.427,"high":45.427,"low":45.427,"close":45.427,"volume":0.01080000028014183},{"timestamp":1742408460000,"open":45.427,"high":45.457,"low":45.427,"close":45.457,"volume":0.04320000112056732},{"timestamp":1742408520000,"open":45.467,"high":45.467,"low":45.427,"close":45.467,"volume":0.04320000112056732},{"timestamp":1742408580000,"open":45.447,"high":45.447,"low":45.427,"close":45.427,"volume":0.02160000056028366},{"timestamp":1742409420000,"open":45.427,"high":45.427,"low":45.427,"close":45.427,"volume":0.02160000056028366},{"timestamp":1742409600000,"open":45.427,"high":45.427,"low":45.427,"close":45.427,"volume":0.01080000028014183},{"timestamp":1742409660000,"open":45.427,"high":45.427,"low":45.427,"close":45.427,"volume":0.01080000028014183},{"timestamp":1742409720000,"open":45.407,"high":45.407,"low":45.347,"close":45.357,"volume":0.18359999358654022},{"timestamp":1742409780000,"open":45.367,"high":45.377,"low":45.357,"close":45.377,"volume":0.04320000112056732},{"timestamp":1742409960000,"open":45.367,"high":45.367,"low":45.367,"close":45.367,"volume":0.01080000028014183},{"timestamp":1742410320000,"open":45.367,"high":45.367,"low":45.367,"close":45.367,"volume":0.02160000056028366},{"timestamp":1742410620000,"open":45.377,"high":45.377,"low":45.377,"close":45.377,"volume":0.01080000028014183},{"timestamp":1742410920000,"open":45.367,"high":45.367,"low":45.357,"close":45.357,"volume":0.02160000056028366},{"timestamp":1742410980000,"open":45.367,"high":45.367,"low":45.367,"close":45.367,"volume":0.01080000028014183},{"timestamp":1742411100000,"open":45.387,"high":45.387,"low":45.387,"close":45.387,"volume":0.01080000028014183},{"timestamp":1742411160000,"open":45.377,"high":45.377,"low":45.377,"close":45.377,"volume":0.02160000056028366},{"timestamp":1742411220000,"open":45.307,"high":45.307,"low":45.307,"close":45.307,"volume":0.01080000028014183},{"timestamp":1742411340000,"open":45.317,"high":45.317,"low":45.317,"close":45.317,"volume":0.01080000028014183},{"timestamp":1742411580000,"open":45.307,"high":45.317,"low":45.287,"close":45.287,"volume":0.06480000168085098},{"timestamp":1742411640000,"open":45.297,"high":45.297,"low":45.277,"close":45.277,"volume":0.03240000084042549},{"timestamp":1742411700000,"open":45.287,"high":45.287,"low":45.277,"close":45.277,"volume":0.02160000056028366},{"timestamp":1742411940000,"open":45.277,"high":45.277,"low":45.277,"close":45.277,"volume":0.01080000028014183},{"timestamp":1742412060000,"open":45.277,"high":45.287,"low":45.277,"close":45.287,"volume":0.02160000056028366},{"timestamp":1742412180000,"open":45.307,"high":45.307,"low":45.307,"close":45.307,"volume":0.02160000056028366},{"timestamp":1742412240000,"open":45.317,"high":45.317,"low":45.317,"close":45.317,"volume":0.01080000028014183},{"timestamp":1742412600000,"open":45.317,"high":45.317,"low":45.137,"close":45.137,"volume":0.03240000084042549},{"timestamp":1742412660000,"open":45.197,"high":45.207,"low":45.197,"close":45.207,"volume":0.04320000112056732},{"timestamp":1742412720000,"open":45.207,"high":45.207,"low":45.207,"close":45.207,"volume":0.06480000168085098},{"timestamp":1742412780000,"open":45.217,"high":45.227,"low":45.217,"close":45.227,"volume":0.02160000056028366},{"timestamp":1742412840000,"open":45.227,"high":45.237,"low":45.227,"close":45.237,"volume":0.04320000112056732},{"timestamp":1742412900000,"open":45.237,"high":45.307,"low":45.237,"close":45.297,"volume":0.05400000140070915},{"timestamp":1742412960000,"open":45.297,"high":45.297,"low":45.297,"close":45.297,"volume":0.02160000056028366},{"timestamp":1742413020000,"open":45.297,"high":45.297,"low":45.297,"close":45.297,"volume":0.02160000056028366},{"timestamp":1742413080000,"open":45.297,"high":45.307,"low":45.297,"close":45.307,"volume":0.03240000084042549},{"timestamp":1742413140000,"open":45.317,"high":45.317,"low":45.317,"close":45.317,"volume":0.01080000028014183},{"timestamp":1742413200000,"open":45.317,"high":45.317,"low":45.157,"close":45.187,"volume":0.33480000495910645},{"timestamp":1742413260000,"open":45.177,"high":45.177,"low":45.177,"close":45.177,"volume":0.1080000028014183},{"timestamp":1742413320000,"open":45.167,"high":45.177,"low":45.167,"close":45.167,"volume":0.1080000028014183},{"timestamp":1742413380000,"open":45.157,"high":45.157,"low":45.147,"close":45.147,"volume":0.05400000140070915},{"timestamp":1742413440000,"open":45.157,"high":45.157,"low":45.107,"close":45.127,"volume":0.16200000047683716},{"timestamp":1742413500000,"open":45.117,"high":45.157,"low":45.117,"close":45.117,"volume":0.18359999358654022},{"timestamp":1742413560000,"open":45.107,"high":45.117,"low":45.097,"close":45.097,"volume":0.11879999935626984},{"timestamp":1742413620000,"open":45.107,"high":45.107,"low":45.087,"close":45.097,"volume":0.11879999935626984},{"timestamp":1742413680000,"open":45.087,"high":45.137,"low":45.057,"close":45.057,"volume":0.1728000044822693},{"timestamp":1742413740000,"open":45.087,"high":45.157,"low":45.087,"close":45.157,"volume":0.15119999647140503},{"timestamp":1742413800000,"open":45.147,"high":45.257,"low":45.147,"close":45.227,"volume":0.1728000044822693},{"timestamp":1742413860000,"open":45.227,"high":45.257,"low":45.217,"close":45.257,"volume":0.08640000224113464},{"timestamp":1742413920000,"open":45.257,"high":45.277,"low":45.257,"close":45.277,"volume":0.02160000056028366},{"timestamp":1742413980000,"open":45.247,"high":45.277,"low":45.247,"close":45.277,"volume":0.02160000056028366},{"timestamp":1742414040000,"open":45.247,"high":45.277,"low":45.227,"close":45.227,"volume":0.20520000159740448},{"timestamp":1742414100000,"open":45.247,"high":45.247,"low":45.207,"close":45.207,"volume":0.27000001072883606},{"timestamp":1742414160000,"open":45.197,"high":45.217,"low":45.147,"close":45.177,"volume":0.2808000147342682},{"timestamp":1742414220000,"open":45.177,"high":45.177,"low":45.117,"close":45.127,"volume":0.2808000147342682},{"timestamp":1742414280000,"open":45.137,"high":45.137,"low":45.107,"close":45.127,"volume":0.2160000056028366},{"timestamp":1742414340000,"open":45.117,"high":45.137,"low":45.067,"close":45.077,"volume":0.3779999911785126}]