[{"timestamp":1742391000000,"open":46.16,"high":46.66,"low":46.16,"close":46.66,"volume":0.06870000064373016},{"timestamp":1742391240000,"open":46.68,"high":46.68,"low":46.68,"close":46.68,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":46.68,"high":46.79,"low":46.68,"close":46.68,"volume":0.052799999713897705},{"timestamp":1742391480000,"open":46.68,"high":46.68,"low":46.68,"close":46.68,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":46.69,"high":46.69,"low":46.69,"close":46.69,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":46.7,"high":46.75,"low":46.7,"close":46.75,"volume":0.06599999964237213},{"timestamp":1742391660000,"open":47.03,"high":47.03,"low":46.92,"close":46.95,"volume":0.13199999928474426},{"timestamp":1742391720000,"open":46.96,"high":46.97,"low":46.94,"close":46.97,"volume":0.11969999969005585},{"timestamp":1742391780000,"open":46.97,"high":46.97,"low":46.68,"close":46.68,"volume":0.14100000262260437},{"timestamp":1742391840000,"open":46.68,"high":46.68,"low":46.68,"close":46.68,"volume":0.06599999964237213},{"timestamp":1742391900000,"open":46.68,"high":46.68,"low":46.68,"close":46.68,"volume":0.11879999935626984},{"timestamp":1742392020000,"open":46.8,"high":46.9,"low":46.8,"close":46.86,"volume":0.04050000011920929},{"timestamp":1742392080000,"open":46.86,"high":47.09,"low":46.86,"close":47.09,"volume":0.08100000023841858},{"timestamp":1742392140000,"open":47.09,"high":47.09,"low":46.85,"close":46.85,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":46.85,"high":46.85,"low":46.85,"close":46.85,"volume":0.052799999713897705},{"timestamp":1742392380000,"open":46.85,"high":46.85,"low":46.72,"close":46.72,"volume":0.09239999949932098},{"timestamp":1742392440000,"open":46.72,"high":46.77,"low":46.68,"close":46.68,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":46.68,"high":46.72,"low":46.68,"close":46.72,"volume":0.014100000262260437},{"timestamp":1742392740000,"open":46.72,"high":46.72,"low":46.72,"close":46.72,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":46.72,"high":46.72,"low":46.72,"close":46.72,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":46.72,"high":46.72,"low":46.69,"close":46.71,"volume":0.04859999939799309},{"timestamp":1742392920000,"open":46.8,"high":46.8,"low":46.71,"close":46.74,"volume":0.10559999942779541},{"timestamp":1742392980000,"open":46.71,"high":46.76,"low":46.71,"close":46.71,"volume":0.053700000047683716},{"timestamp":1742393040000,"open":46.77,"high":46.77,"low":46.77,"close":46.77,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":46.84,"high":46.84,"low":46.77,"close":46.84,"volume":0.053700000047683716},{"timestamp":1742393340000,"open":46.84,"high":46.99,"low":46.84,"close":46.97,"volume":0.11879999935626984},{"timestamp":1742393400000,"open":46.97,"high":47.04,"low":46.84,"close":46.9,"volume":0.11969999969005585},{"timestamp":1742393460000,"open":46.9,"high":46.9,"low":46.9,"close":46.9,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":46.92,"high":46.92,"low":46.9,"close":46.9,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":46.9,"high":46.9,"low":46.9,"close":46.9,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":46.9,"high":46.9,"low":46.9,"close":46.9,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":46.84,"high":46.85,"low":46.84,"close":46.85,"volume":0.06689999997615814},{"timestamp":1742393760000,"open":46.84,"high":46.84,"low":46.84,"close":46.84,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":46.84,"high":46.84,"low":46.84,"close":46.84,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":46.84,"high":46.84,"low":46.84,"close":46.84,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":46.84,"high":46.84,"low":46.84,"close":46.84,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":46.9,"high":46.9,"low":46.9,"close":46.9,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":46.9,"high":46.9,"low":46.9,"close":46.9,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":46.9,"high":46.9,"low":46.84,"close":46.84,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":46.84,"high":46.84,"low":46.77,"close":46.77,"volume":0.11879999935626984},{"timestamp":1742394660000,"open":46.77,"high":46.9,"low":46.77,"close":46.9,"volume":0.13289999961853027},{"timestamp":1742394720000,"open":46.91,"high":46.91,"low":46.85,"close":46.85,"volume":0.06599999964237213},{"timestamp":1742394900000,"open":46.91,"high":46.91,"low":46.91,"close":46.91,"volume":0.014100000262260437},{"timestamp":1742394960000,"open":46.87,"high":46.87,"low":46.83,"close":46.83,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":46.83,"high":46.83,"low":46.79,"close":46.79,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":46.77,"high":46.77,"low":46.77,"close":46.77,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":46.85,"high":46.86,"low":46.77,"close":46.77,"volume":0.04050000011920929},{"timestamp":1742395440000,"open":46.88,"high":46.88,"low":46.88,"close":46.88,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":46.89,"high":46.89,"low":46.89,"close":46.89,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":46.98,"high":46.98,"low":46.81,"close":46.81,"volume":0.06689999997615814},{"timestamp":1742395680000,"open":46.87,"high":46.95,"low":46.87,"close":46.87,"volume":0.06599999964237213},{"timestamp":1742395740000,"open":46.95,"high":46.95,"low":46.87,"close":46.87,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":46.95,"high":46.95,"low":46.95,"close":46.95,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":46.87,"high":46.97,"low":46.87,"close":46.97,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":46.98,"high":47.02,"low":46.97,"close":47.02,"volume":0.0414000004529953},{"timestamp":1742395980000,"open":47.03,"high":47.03,"low":46.97,"close":46.97,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":47.03,"high":47.03,"low":47.03,"close":47.03,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":47.03,"high":47.03,"low":47.01,"close":47.01,"volume":0.061799999326467514},{"timestamp":1742396160000,"open":47.05,"high":47.05,"low":47.02,"close":47.02,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":47.03,"high":47.05,"low":47.03,"close":47.05,"volume":0.04050000011920929},{"timestamp":1742396280000,"open":47.05,"high":47.05,"low":47.05,"close":47.05,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":47.05,"high":47.05,"low":47.05,"close":47.05,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":47.05,"high":47.11,"low":47.05,"close":47.11,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":47.12,"high":47.15,"low":47.12,"close":47.15,"volume":0.028200000524520874},{"timestamp":1742396520000,"open":47.16,"high":47.21,"low":47.16,"close":47.21,"volume":0.06599999964237213},{"timestamp":1742396580000,"open":47.23,"high":47.23,"low":47.13,"close":47.13,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":47.13,"high":47.17,"low":47.13,"close":47.17,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":47.17,"high":47.17,"low":47.17,"close":47.17,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":47.17,"high":47.17,"low":47.13,"close":47.13,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":47.13,"high":47.19,"low":47.13,"close":47.19,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":47.2,"high":47.2,"low":47.11,"close":47.11,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":47.11,"high":47.11,"low":47.04,"close":47.04,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":47.04,"high":47.04,"low":47.04,"close":47.04,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":47.09,"high":47.09,"low":47.09,"close":47.09,"volume":0.0008999999845400453},{"timestamp":1742397300000,"open":47.11,"high":47.11,"low":47.03,"close":47.05,"volume":0.07919999957084656},{"timestamp":1742397420000,"open":47.05,"high":47.05,"low":47.01,"close":47.01,"volume":0.04859999939799309},{"timestamp":1742397480000,"open":46.99,"high":47.04,"low":46.99,"close":47.04,"volume":0.08009999990463257},{"timestamp":1742397600000,"open":47.04,"high":47.06,"low":47.04,"close":47.06,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":47.06,"high":47.1,"low":47.06,"close":47.1,"volume":0.04050000011920929},{"timestamp":1742397720000,"open":47.11,"high":47.11,"low":47.11,"close":47.11,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":47.11,"high":47.15,"low":47.11,"close":47.15,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":47.15,"high":47.15,"low":47,"close":47.13,"volume":0.04859999939799309},{"timestamp":1742397960000,"open":47.13,"high":47.17,"low":47.13,"close":47.17,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":47.17,"high":47.17,"low":47.17,"close":47.17,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":47.17,"high":47.17,"low":47.17,"close":47.17,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":47.21,"high":47.21,"low":47.04,"close":47.1,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":47.1,"high":47.2,"low":47.1,"close":47.2,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":47.21,"high":47.21,"low":47.21,"close":47.21,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":47.21,"high":47.22,"low":47.21,"close":47.22,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":47.23,"high":47.23,"low":47.23,"close":47.23,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":47.22,"high":47.22,"low":47.17,"close":47.17,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":47.24,"high":47.24,"low":47.17,"close":47.17,"volume":0.04050000011920929},{"timestamp":1742398800000,"open":47.17,"high":47.25,"low":47.17,"close":47.25,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":47.25,"high":47.25,"low":47.17,"close":47.17,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":47.17,"high":47.19,"low":47.17,"close":47.19,"volume":0.027300000190734863},{"timestamp":1742399100000,"open":47.17,"high":47.17,"low":47.17,"close":47.17,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":47.17,"high":47.17,"low":47.17,"close":47.17,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":47.23,"high":47.23,"low":47.23,"close":47.23,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":47.26,"high":47.26,"low":47.17,"close":47.17,"volume":0.06270000338554382},{"timestamp":1742399400000,"open":47.17,"high":47.17,"low":47.17,"close":47.17,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":47.17,"high":47.17,"low":47.17,"close":47.17,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":47.26,"high":47.26,"low":47.26,"close":47.26,"volume":0.0008999999845400453},{"timestamp":1742399640000,"open":47.17,"high":47.26,"low":47.17,"close":47.26,"volume":0.04050000011920929},{"timestamp":1742399700000,"open":47.26,"high":47.26,"low":47.26,"close":47.26,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":47.17,"high":47.2,"low":47.17,"close":47.2,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":47.2,"high":47.2,"low":47.11,"close":47.11,"volume":0.061799999326467514},{"timestamp":1742399880000,"open":47.15,"high":47.16,"low":47.11,"close":47.16,"volume":0.027300000190734863},{"timestamp":1742400000000,"open":47.21,"high":47.22,"low":47.16,"close":47.22,"volume":0.053700000047683716},{"timestamp":1742400060000,"open":47.16,"high":47.22,"low":47.16,"close":47.22,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":47.16,"high":47.16,"low":47.16,"close":47.16,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":47.18,"high":47.18,"low":47.18,"close":47.18,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":47.18,"high":47.25,"low":47.18,"close":47.25,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":47.25,"high":47.25,"low":47.25,"close":47.25,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":47.26,"high":47.28,"low":47.26,"close":47.28,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":47.32,"high":47.32,"low":47.31,"close":47.32,"volume":0.04050000011920929},{"timestamp":1742400720000,"open":47.32,"high":47.32,"low":47.26,"close":47.26,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":47.26,"high":47.26,"low":47.23,"close":47.24,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":47.2,"high":47.2,"low":47.11,"close":47.11,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":47.11,"high":47.11,"low":47.11,"close":47.11,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":47.11,"high":47.11,"low":47.11,"close":47.11,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":47.08,"high":47.08,"low":47.03,"close":47.08,"volume":0.11879999935626984},{"timestamp":1742401500000,"open":47.08,"high":47.08,"low":47.08,"close":47.08,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":47.03,"high":47.11,"low":47.03,"close":47.11,"volume":0.08820000290870667},{"timestamp":1742401800000,"open":47.21,"high":47.21,"low":46.99,"close":47.18,"volume":0.09239999949932098},{"timestamp":1742401860000,"open":47.19,"high":47.19,"low":47.19,"close":47.19,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":47.19,"high":47.19,"low":47.03,"close":47.03,"volume":0.07500000298023224},{"timestamp":1742401980000,"open":46.99,"high":46.99,"low":46.99,"close":46.99,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":47.17,"high":47.17,"low":47.15,"close":47.15,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":46.99,"high":46.99,"low":46.99,"close":46.99,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":47.14,"high":47.14,"low":47.14,"close":47.14,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":47.18,"high":47.18,"low":47.18,"close":47.18,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":47.15,"high":47.15,"low":47.05,"close":47.08,"volume":0.10559999942779541},{"timestamp":1742402640000,"open":47.08,"high":47.12,"low":47.08,"close":47.1,"volume":0.027300000190734863},{"timestamp":1742402700000,"open":47.08,"high":47.08,"low":47.08,"close":47.08,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":47.08,"high":47.08,"low":47.08,"close":47.08,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":47.11,"high":47.11,"low":47.05,"close":47.05,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":47.09,"high":47.09,"low":47.09,"close":47.09,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":47.05,"high":47.09,"low":47.05,"close":47.09,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":47.05,"high":47.05,"low":47.05,"close":47.05,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":47.05,"high":47.07,"low":47.05,"close":47.07,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":47.07,"high":47.07,"low":47.02,"close":47.04,"volume":0.08399999886751175},{"timestamp":1742403540000,"open":47.06,"high":47.06,"low":47.06,"close":47.06,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":47.06,"high":47.06,"low":46.91,"close":46.91,"volume":0.10559999942779541},{"timestamp":1742403780000,"open":46.9,"high":46.9,"low":46.9,"close":46.9,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":46.9,"high":46.9,"low":46.9,"close":46.9,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":46.9,"high":46.9,"low":46.9,"close":46.9,"volume":0.06599999964237213},{"timestamp":1742403960000,"open":46.9,"high":46.9,"low":46.9,"close":46.9,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":46.9,"high":46.97,"low":46.9,"close":46.97,"volume":0.04050000011920929},{"timestamp":1742404080000,"open":47.01,"high":47.01,"low":47.01,"close":47.01,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":47.02,"high":47.02,"low":47.02,"close":47.02,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":47.02,"high":47.02,"low":46.91,"close":46.91,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":46.93,"high":46.93,"low":46.93,"close":46.93,"volume":0.027300000190734863},{"timestamp":1742404500000,"open":46.93,"high":46.93,"low":46.91,"close":46.93,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":46.93,"high":46.98,"low":46.89,"close":46.98,"volume":0.07500000298023224},{"timestamp":1742404620000,"open":46.98,"high":46.98,"low":46.98,"close":46.98,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":46.98,"high":47,"low":46.98,"close":47,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":47,"high":47.04,"low":46.98,"close":46.98,"volume":0.11879999935626984},{"timestamp":1742404800000,"open":46.99,"high":46.99,"low":46.99,"close":46.99,"volume":0.06599999964237213},{"timestamp":1742404920000,"open":46.99,"high":46.99,"low":46.99,"close":46.99,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":46.99,"high":46.99,"low":46.99,"close":46.99,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":46.99,"high":46.99,"low":46.99,"close":46.99,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":47.01,"high":47.01,"low":47.01,"close":47.01,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":47.03,"high":47.03,"low":47.01,"close":47.02,"volume":0.053700000047683716},{"timestamp":1742405280000,"open":47.03,"high":47.03,"low":47.03,"close":47.03,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":47.05,"high":47.05,"low":46.99,"close":46.99,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":46.99,"high":47,"low":46.99,"close":47,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":47,"high":47,"low":47,"close":47,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":47,"high":47,"low":46.98,"close":46.99,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":46.98,"high":46.99,"low":46.98,"close":46.99,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":47,"high":47,"low":46.99,"close":46.99,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":46.98,"high":46.99,"low":46.98,"close":46.99,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":47,"high":47.03,"low":47,"close":47,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":47.03,"high":47.03,"low":47,"close":47,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":47,"high":47,"low":47,"close":47,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":46.98,"high":46.99,"low":46.98,"close":46.99,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":46.96,"high":46.98,"low":46.96,"close":46.98,"volume":0.15839999914169312},{"timestamp":1742406300000,"open":46.96,"high":47,"low":46.96,"close":46.99,"volume":0.07919999957084656},{"timestamp":1742406360000,"open":46.98,"high":46.98,"low":46.98,"close":46.98,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":46.98,"high":46.98,"low":46.82,"close":46.85,"volume":0.2517000138759613},{"timestamp":1742406480000,"open":46.85,"high":46.96,"low":46.85,"close":46.96,"volume":0.0414000004529953},{"timestamp":1742406540000,"open":46.96,"high":46.96,"low":46.92,"close":46.92,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":46.95,"high":47.01,"low":46.95,"close":47.01,"volume":0.13289999961853027},{"timestamp":1742406660000,"open":47.01,"high":47.01,"low":46.8,"close":46.8,"volume":0.1023000031709671},{"timestamp":1742406720000,"open":46.77,"high":46.77,"low":46.7,"close":46.76,"volume":0.08820000290870667},{"timestamp":1742406780000,"open":46.78,"high":46.8,"low":46.78,"close":46.8,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":46.8,"high":46.8,"low":46.8,"close":46.8,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":46.84,"high":46.89,"low":46.81,"close":46.89,"volume":0.05550000071525574},{"timestamp":1742407080000,"open":46.9,"high":46.9,"low":46.9,"close":46.9,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":46.9,"high":46.91,"low":46.78,"close":46.85,"volume":0.11640000343322754},{"timestamp":1742407200000,"open":46.75,"high":46.98,"low":46.75,"close":46.85,"volume":0.15029999613761902},{"timestamp":1742407260000,"open":46.86,"high":47.04,"low":46.86,"close":47.04,"volume":0.014999999664723873},{"timestamp":1742407320000,"open":46.86,"high":47.04,"low":46.85,"close":46.99,"volume":0.053700000047683716},{"timestamp":1742407380000,"open":47.03,"high":47.1,"low":46.96,"close":46.96,"volume":0.1437000036239624},{"timestamp":1742407440000,"open":47.02,"high":47.02,"low":47.02,"close":47.02,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":47.02,"high":47.02,"low":46.92,"close":46.99,"volume":0.12359999865293503},{"timestamp":1742407560000,"open":46.99,"high":46.99,"low":46.99,"close":46.99,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":47.03,"high":47.07,"low":47.03,"close":47.07,"volume":0.08009999990463257},{"timestamp":1742407680000,"open":47.11,"high":47.11,"low":47,"close":47,"volume":0.06360000371932983},{"timestamp":1742407800000,"open":47,"high":47,"low":46.82,"close":46.82,"volume":0.08820000290870667},{"timestamp":1742407860000,"open":46.9,"high":46.99,"low":46.9,"close":46.99,"volume":0.05460000038146973},{"timestamp":1742407920000,"open":46.99,"high":47.04,"low":46.97,"close":47.04,"volume":0.13439999520778656},{"timestamp":1742407980000,"open":47.04,"high":47.05,"low":46.97,"close":46.97,"volume":0.13770000636577606},{"timestamp":1742408040000,"open":46.96,"high":46.96,"low":46.96,"close":46.96,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":47.02,"high":47.08,"low":47.01,"close":47.08,"volume":0.15929999947547913},{"timestamp":1742408220000,"open":47.07,"high":47.07,"low":47.01,"close":47.03,"volume":0.061799999326467514},{"timestamp":1742408280000,"open":47.07,"high":47.07,"low":47.03,"close":47.03,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":47.04,"high":47.04,"low":46.84,"close":46.84,"volume":0.17159999907016754},{"timestamp":1742408400000,"open":46.84,"high":46.91,"low":46.84,"close":46.91,"volume":0.06599999964237213},{"timestamp":1742408460000,"open":46.92,"high":46.94,"low":46.92,"close":46.94,"volume":0.06689999997615814},{"timestamp":1742408520000,"open":46.94,"high":46.94,"low":46.84,"close":46.84,"volume":0.04859999939799309},{"timestamp":1742408580000,"open":46.88,"high":46.88,"low":46.88,"close":46.88,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":46.89,"high":46.89,"low":46.79,"close":46.79,"volume":0.12780000269412994},{"timestamp":1742408820000,"open":46.79,"high":46.79,"low":46.79,"close":46.79,"volume":0.013199999928474426},{"timestamp":1742408940000,"open":46.7,"high":46.75,"low":46.7,"close":46.75,"volume":0.09239999949932098},{"timestamp":1742409000000,"open":46.76,"high":46.86,"low":46.76,"close":46.81,"volume":0.1770000010728836},{"timestamp":1742409060000,"open":46.77,"high":46.86,"low":46.77,"close":46.84,"volume":0.04230000078678131},{"timestamp":1742409120000,"open":46.85,"high":46.89,"low":46.85,"close":46.86,"volume":0.06689999997615814},{"timestamp":1742409180000,"open":46.9,"high":46.92,"low":46.8,"close":46.8,"volume":0.11219999939203262},{"timestamp":1742409240000,"open":46.78,"high":46.83,"low":46.73,"close":46.76,"volume":0.10409999638795853},{"timestamp":1742409300000,"open":46.76,"high":46.76,"low":46.76,"close":46.76,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":46.77,"high":46.77,"low":46.77,"close":46.77,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":46.77,"high":46.82,"low":46.77,"close":46.82,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":46.8,"high":46.8,"low":46.7,"close":46.77,"volume":0.08820000290870667},{"timestamp":1742409540000,"open":46.77,"high":46.77,"low":46.66,"close":46.66,"volume":0.06750000268220901},{"timestamp":1742409600000,"open":46.72,"high":46.72,"low":46.66,"close":46.66,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":46.66,"high":46.7,"low":46.6,"close":46.7,"volume":0.10830000042915344},{"timestamp":1742409720000,"open":46.62,"high":46.74,"low":46.62,"close":46.7,"volume":0.06960000097751617},{"timestamp":1742409780000,"open":46.7,"high":46.7,"low":46.62,"close":46.62,"volume":0.03539999946951866},{"timestamp":1742409840000,"open":46.71,"high":46.76,"low":46.71,"close":46.76,"volume":0.029100000858306885},{"timestamp":1742409900000,"open":46.76,"high":46.76,"low":46.69,"close":46.69,"volume":0.04859999939799309},{"timestamp":1742409960000,"open":46.61,"high":46.69,"low":46.55,"close":46.62,"volume":0.12780000269412994},{"timestamp":1742410020000,"open":46.62,"high":46.62,"low":46.52,"close":46.55,"volume":0.06360000371932983},{"timestamp":1742410080000,"open":46.54,"high":46.61,"low":46.54,"close":46.61,"volume":0.029100000858306885},{"timestamp":1742410140000,"open":46.56,"high":46.61,"low":46.56,"close":46.56,"volume":0.03959999978542328},{"timestamp":1742410200000,"open":46.56,"high":46.71,"low":46.49,"close":46.49,"volume":0.22619999945163727},{"timestamp":1742410260000,"open":46.5,"high":46.69,"low":46.5,"close":46.69,"volume":0.0414000004529953},{"timestamp":1742410320000,"open":46.69,"high":46.77,"low":46.69,"close":46.74,"volume":0.11550000309944153},{"timestamp":1742410380000,"open":46.74,"high":46.81,"low":46.74,"close":46.81,"volume":0.06599999964237213},{"timestamp":1742410440000,"open":46.81,"high":46.81,"low":46.64,"close":46.69,"volume":0.08820000290870667},{"timestamp":1742410500000,"open":46.75,"high":46.75,"low":46.75,"close":46.75,"volume":0.027300000190734863},{"timestamp":1742410560000,"open":46.8,"high":46.8,"low":46.8,"close":46.8,"volume":0.0008999999845400453},{"timestamp":1742410620000,"open":46.75,"high":46.84,"low":46.75,"close":46.75,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":46.75,"high":46.76,"low":46.69,"close":46.76,"volume":0.093299999833107},{"timestamp":1742410740000,"open":46.73,"high":46.75,"low":46.73,"close":46.75,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":46.69,"high":46.78,"low":46.69,"close":46.73,"volume":0.09600000083446503},{"timestamp":1742410860000,"open":46.77,"high":46.77,"low":46.77,"close":46.77,"volume":0.014100000262260437},{"timestamp":1742410920000,"open":46.77,"high":46.77,"low":46.73,"close":46.73,"volume":0.022199999541044235},{"timestamp":1742410980000,"open":46.76,"high":46.76,"low":46.73,"close":46.73,"volume":0.04050000011920929},{"timestamp":1742411040000,"open":46.75,"high":46.77,"low":46.75,"close":46.77,"volume":0.028200000524520874},{"timestamp":1742411100000,"open":46.8,"high":46.82,"low":46.76,"close":46.82,"volume":0.10320000350475311},{"timestamp":1742411160000,"open":46.86,"high":46.89,"low":46.82,"close":46.82,"volume":0.19050000607967377},{"timestamp":1742411220000,"open":46.72,"high":46.86,"low":46.72,"close":46.86,"volume":0.07769999653100967},{"timestamp":1742411280000,"open":46.87,"high":46.87,"low":46.87,"close":46.87,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":46.9,"high":46.91,"low":46.88,"close":46.91,"volume":0.04050000011920929},{"timestamp":1742411400000,"open":46.93,"high":46.93,"low":46.9,"close":46.92,"volume":0.0414000004529953},{"timestamp":1742411460000,"open":46.93,"high":46.93,"low":46.93,"close":46.93,"volume":0.0008999999845400453},{"timestamp":1742411520000,"open":46.9,"high":46.9,"low":46.85,"close":46.88,"volume":0.052799999713897705},{"timestamp":1742411580000,"open":46.89,"high":46.89,"low":46.89,"close":46.89,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":46.89,"high":46.95,"low":46.89,"close":46.93,"volume":0.05460000038146973},{"timestamp":1742411700000,"open":46.91,"high":46.94,"low":46.91,"close":46.93,"volume":0.028200000524520874},{"timestamp":1742411760000,"open":46.96,"high":46.96,"low":46.94,"close":46.94,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":46.91,"high":46.91,"low":46.91,"close":46.91,"volume":0.013199999928474426},{"timestamp":1742411880000,"open":46.93,"high":46.94,"low":46.88,"close":46.88,"volume":0.06750000268220901},{"timestamp":1742411940000,"open":46.89,"high":46.89,"low":46.89,"close":46.89,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":46.86,"high":46.86,"low":46.71,"close":46.83,"volume":0.09239999949932098},{"timestamp":1742412060000,"open":46.85,"high":46.85,"low":46.83,"close":46.83,"volume":0.014100000262260437},{"timestamp":1742412120000,"open":46.86,"high":46.89,"low":46.86,"close":46.86,"volume":0.094200000166893},{"timestamp":1742412180000,"open":46.86,"high":46.86,"low":46.78,"close":46.8,"volume":0.07079999893903732},{"timestamp":1742412240000,"open":46.8,"high":46.84,"low":46.78,"close":46.81,"volume":0.10140000283718109},{"timestamp":1742412300000,"open":46.78,"high":46.78,"low":46.64,"close":46.64,"volume":0.11969999969005585},{"timestamp":1742412360000,"open":46.62,"high":46.7,"low":46.62,"close":46.7,"volume":0.06780000030994415},{"timestamp":1742412420000,"open":46.62,"high":46.69,"low":46.45,"close":46.45,"volume":0.17489999532699585},{"timestamp":1742412480000,"open":46.4,"high":46.62,"low":46.4,"close":46.4,"volume":0.15870000422000885},{"timestamp":1742412540000,"open":46.5,"high":46.54,"low":46.5,"close":46.5,"volume":0.04230000078678131},{"timestamp":1742412600000,"open":46.53,"high":46.57,"low":46.53,"close":46.57,"volume":0.04050000011920929},{"timestamp":1742412660000,"open":46.59,"high":46.59,"low":46.54,"close":46.54,"volume":0.07590000331401825},{"timestamp":1742412720000,"open":46.56,"high":46.62,"low":46.54,"close":46.59,"volume":0.030899999663233757},{"timestamp":1742412780000,"open":46.61,"high":46.66,"low":46.61,"close":46.62,"volume":0.08009999990463257},{"timestamp":1742412840000,"open":46.65,"high":46.66,"low":46.64,"close":46.65,"volume":0.08100000023841858},{"timestamp":1742412900000,"open":46.64,"high":46.64,"low":46.48,"close":46.48,"volume":0.093299999833107},{"timestamp":1742412960000,"open":46.48,"high":46.61,"low":46.48,"close":46.58,"volume":0.10649999976158142},{"timestamp":1742413020000,"open":46.57,"high":46.69,"low":46.57,"close":46.69,"volume":0.08190000057220459},{"timestamp":1742413080000,"open":46.69,"high":46.77,"low":46.69,"close":46.76,"volume":0.12150000035762787},{"timestamp":1742413140000,"open":46.72,"high":46.75,"low":46.68,"close":46.68,"volume":0.13289999961853027},{"timestamp":1742413200000,"open":46.68,"high":46.68,"low":46.55,"close":46.64,"volume":0.1518000066280365},{"timestamp":1742413260000,"open":46.66,"high":46.72,"low":46.65,"close":46.72,"volume":0.08460000157356262},{"timestamp":1742413320000,"open":46.7,"high":46.7,"low":46.65,"close":46.65,"volume":0.08009999990463257},{"timestamp":1742413380000,"open":46.68,"high":46.69,"low":46.68,"close":46.69,"volume":0.027300000190734863},{"timestamp":1742413440000,"open":46.69,"high":46.73,"low":46.69,"close":46.73,"volume":0.09600000083446503},{"timestamp":1742413500000,"open":46.74,"high":46.81,"low":46.63,"close":46.8,"volume":0.21150000393390656},{"timestamp":1742413560000,"open":46.8,"high":46.8,"low":46.75,"close":46.75,"volume":0.0908999964594841},{"timestamp":1742413620000,"open":46.76,"high":46.76,"low":46.72,"close":46.72,"volume":0.04050000011920929},{"timestamp":1742413680000,"open":46.72,"high":46.72,"low":46.69,"close":46.69,"volume":0.07500000298023224},{"timestamp":1742413740000,"open":46.76,"high":46.77,"low":46.76,"close":46.77,"volume":0.052799999713897705},{"timestamp":1742413800000,"open":46.77,"high":46.81,"low":46.74,"close":46.78,"volume":0.23190000653266907},{"timestamp":1742413860000,"open":46.76,"high":46.79,"low":46.68,"close":46.76,"volume":0.2484000027179718},{"timestamp":1742413920000,"open":46.79,"high":46.81,"low":46.74,"close":46.78,"volume":0.20340000092983246},{"timestamp":1742413980000,"open":46.79,"high":46.79,"low":46.75,"close":46.79,"volume":0.23430000245571136},{"timestamp":1742414040000,"open":46.8,"high":46.8,"low":46.71,"close":46.71,"volume":0.3231000006198883},{"timestamp":1742414100000,"open":46.72,"high":46.72,"low":46.57,"close":46.6,"volume":0.39899998903274536},{"timestamp":1742414160000,"open":46.6,"high":46.64,"low":46.6,"close":46.62,"volume":0.23880000412464142},{"timestamp":1742414220000,"open":46.61,"high":46.66,"low":46.6,"close":46.61,"volume":0.3635999858379364},{"timestamp":1742414280000,"open":46.61,"high":46.64,"low":46.56,"close":46.6,"volume":0.6057000160217285},{"timestamp":1742414340000,"open":46.6,"high":46.67,"low":46.56,"close":46.64,"volume":0.5942999720573425}]