[{"timestamp":1742391000000,"open":45.967,"high":46.397,"low":45.966,"close":46.137,"volume":0.303600013256073},{"timestamp":1742391060000,"open":46.136,"high":46.137,"low":45.996,"close":45.997,"volume":0.13199999928474426},{"timestamp":1742391120000,"open":45.996,"high":46.267,"low":45.996,"close":46.167,"volume":0.22439999878406525},{"timestamp":1742391180000,"open":46.166,"high":46.207,"low":46.006,"close":46.157,"volume":0.23340000212192535},{"timestamp":1742391240000,"open":46.157,"high":46.197,"low":46.006,"close":46.117,"volume":0.43140000104904175},{"timestamp":1742391300000,"open":46.137,"high":46.147,"low":46.006,"close":46.006,"volume":0.28619998693466187},{"timestamp":1742391360000,"open":45.996,"high":46.047,"low":45.956,"close":46.047,"volume":0.23340000212192535},{"timestamp":1742391420000,"open":46.087,"high":46.137,"low":46.046,"close":46.137,"volume":0.07919999957084656},{"timestamp":1742391480000,"open":46.146,"high":46.216,"low":46.056,"close":46.146,"volume":0.1451999992132187},{"timestamp":1742391540000,"open":46.147,"high":46.297,"low":46.146,"close":46.246,"volume":0.15839999914169312},{"timestamp":1742391600000,"open":46.316,"high":46.367,"low":46.246,"close":46.317,"volume":0.18060000240802765},{"timestamp":1742391660000,"open":46.247,"high":46.257,"low":46.206,"close":46.206,"volume":0.10559999942779541},{"timestamp":1742391720000,"open":46.207,"high":46.276,"low":46.206,"close":46.236,"volume":0.22439999878406525},{"timestamp":1742391780000,"open":46.237,"high":46.407,"low":46.237,"close":46.326,"volume":0.2508000135421753},{"timestamp":1742391840000,"open":46.327,"high":46.396,"low":46.276,"close":46.336,"volume":0.17159999907016754},{"timestamp":1742391900000,"open":46.386,"high":46.436,"low":46.386,"close":46.397,"volume":0.14100000262260437},{"timestamp":1742391960000,"open":46.347,"high":46.557,"low":46.347,"close":46.487,"volume":0.414000004529953},{"timestamp":1742392020000,"open":46.487,"high":46.667,"low":46.466,"close":46.627,"volume":0.46140000224113464},{"timestamp":1742392080000,"open":46.656,"high":46.666,"low":46.386,"close":46.387,"volume":0.3702000081539154},{"timestamp":1742392140000,"open":46.397,"high":46.477,"low":46.346,"close":46.346,"volume":0.21119999885559082},{"timestamp":1742392200000,"open":46.357,"high":46.456,"low":46.347,"close":46.347,"volume":0.2994000017642975},{"timestamp":1742392260000,"open":46.347,"high":46.426,"low":46.347,"close":46.377,"volume":0.2070000022649765},{"timestamp":1742392320000,"open":46.376,"high":46.377,"low":46.296,"close":46.307,"volume":0.24660000205039978},{"timestamp":1742392380000,"open":46.317,"high":46.437,"low":46.306,"close":46.347,"volume":0.1542000025510788},{"timestamp":1742392440000,"open":46.346,"high":46.387,"low":46.296,"close":46.317,"volume":0.4758000075817108},{"timestamp":1742392500000,"open":46.317,"high":46.337,"low":46.306,"close":46.327,"volume":0.1542000025510788},{"timestamp":1742392560000,"open":46.356,"high":46.437,"low":46.356,"close":46.436,"volume":0.31679999828338623},{"timestamp":1742392620000,"open":46.436,"high":46.526,"low":46.436,"close":46.526,"volume":0.3522000014781952},{"timestamp":1742392680000,"open":46.527,"high":46.537,"low":46.496,"close":46.496,"volume":0.23340000212192535},{"timestamp":1742392740000,"open":46.527,"high":46.527,"low":46.446,"close":46.497,"volume":0.3125999867916107},{"timestamp":1742392800000,"open":46.516,"high":46.577,"low":46.516,"close":46.576,"volume":0.28619998693466187},{"timestamp":1742392860000,"open":46.576,"high":46.607,"low":46.556,"close":46.587,"volume":0.2556000053882599},{"timestamp":1742392920000,"open":46.586,"high":46.657,"low":46.576,"close":46.586,"volume":0.2903999984264374},{"timestamp":1742392980000,"open":46.587,"high":46.597,"low":46.506,"close":46.516,"volume":0.4230000078678131},{"timestamp":1742393040000,"open":46.517,"high":46.537,"low":46.486,"close":46.486,"volume":0.1979999989271164},{"timestamp":1742393100000,"open":46.476,"high":46.546,"low":46.436,"close":46.507,"volume":0.33059999346733093},{"timestamp":1742393160000,"open":46.506,"high":46.587,"low":46.506,"close":46.557,"volume":0.3564000129699707},{"timestamp":1742393220000,"open":46.567,"high":46.657,"low":46.556,"close":46.606,"volume":0.6294000148773193},{"timestamp":1742393280000,"open":46.617,"high":46.617,"low":46.546,"close":46.576,"volume":0.4758000075817108},{"timestamp":1742393340000,"open":46.617,"high":46.657,"low":46.607,"close":46.617,"volume":0.43140000104904175},{"timestamp":1742393400000,"open":46.626,"high":46.637,"low":46.547,"close":46.586,"volume":0.24719999730587006},{"timestamp":1742393460000,"open":46.626,"high":46.787,"low":46.586,"close":46.787,"volume":0.4668000042438507},{"timestamp":1742393520000,"open":46.787,"high":46.817,"low":46.666,"close":46.666,"volume":0.30059999227523804},{"timestamp":1742393580000,"open":46.667,"high":46.707,"low":46.586,"close":46.627,"volume":0.3174000084400177},{"timestamp":1742393640000,"open":46.626,"high":46.697,"low":46.566,"close":46.667,"volume":0.24660000205039978},{"timestamp":1742393700000,"open":46.666,"high":46.747,"low":46.666,"close":46.747,"volume":0.22439999878406525},{"timestamp":1742393760000,"open":46.746,"high":46.747,"low":46.676,"close":46.697,"volume":0.3125999867916107},{"timestamp":1742393820000,"open":46.697,"high":46.707,"low":46.667,"close":46.676,"volume":0.1103999987244606},{"timestamp":1742393880000,"open":46.697,"high":46.736,"low":46.676,"close":46.726,"volume":0.31679999828338623},{"timestamp":1742393940000,"open":46.757,"high":46.827,"low":46.756,"close":46.807,"volume":0.3084000051021576},{"timestamp":1742394000000,"open":46.807,"high":46.837,"low":46.746,"close":46.746,"volume":0.3612000048160553},{"timestamp":1742394060000,"open":46.746,"high":46.777,"low":46.696,"close":46.766,"volume":0.22920000553131104},{"timestamp":1742394120000,"open":46.777,"high":46.927,"low":46.766,"close":46.926,"volume":0.3431999981403351},{"timestamp":1742394180000,"open":46.927,"high":47.037,"low":46.926,"close":47.006,"volume":0.5856000185012817},{"timestamp":1742394240000,"open":47.026,"high":47.027,"low":46.957,"close":46.976,"volume":0.27300000190734863},{"timestamp":1742394300000,"open":46.976,"high":47.017,"low":46.896,"close":47.007,"volume":0.6299999952316284},{"timestamp":1742394360000,"open":47.006,"high":47.027,"low":46.936,"close":46.996,"volume":0.5063999891281128},{"timestamp":1742394420000,"open":46.957,"high":46.957,"low":46.916,"close":46.926,"volume":0.28200000524520874},{"timestamp":1742394480000,"open":46.957,"high":47.006,"low":46.917,"close":46.947,"volume":0.3174000084400177},{"timestamp":1742394540000,"open":46.957,"high":46.976,"low":46.907,"close":46.936,"volume":0.3084000051021576},{"timestamp":1742394600000,"open":46.937,"high":46.997,"low":46.926,"close":46.997,"volume":0.23340000212192535},{"timestamp":1742394660000,"open":46.996,"high":47.097,"low":46.996,"close":47.086,"volume":0.15839999914169312},{"timestamp":1742394720000,"open":47.097,"high":47.146,"low":47.087,"close":47.116,"volume":0.1451999992132187},{"timestamp":1742394780000,"open":47.127,"high":47.147,"low":47.066,"close":47.076,"volume":0.2639999985694885},{"timestamp":1742394840000,"open":47.077,"high":47.077,"low":46.996,"close":47.006,"volume":0.16740000247955322},{"timestamp":1742394900000,"open":47.007,"high":47.007,"low":46.936,"close":46.936,"volume":0.24240000545978546},{"timestamp":1742394960000,"open":46.946,"high":47.016,"low":46.927,"close":46.986,"volume":0.4973999857902527},{"timestamp":1742395020000,"open":46.987,"high":47.047,"low":46.976,"close":47.047,"volume":0.18960000574588776},{"timestamp":1742395080000,"open":47.066,"high":47.077,"low":47.047,"close":47.067,"volume":0.11879999935626984},{"timestamp":1742395140000,"open":47.066,"high":47.097,"low":47.066,"close":47.086,"volume":0.18060000240802765},{"timestamp":1742395200000,"open":47.117,"high":47.147,"low":47.116,"close":47.136,"volume":0.09239999949932098},{"timestamp":1742395260000,"open":47.126,"high":47.166,"low":46.986,"close":46.986,"volume":0.3312000036239624},{"timestamp":1742395320000,"open":46.996,"high":47.056,"low":46.996,"close":47.026,"volume":0.40560001134872437},{"timestamp":1742395380000,"open":47.057,"high":47.057,"low":47.006,"close":47.036,"volume":0.38280001282691956},{"timestamp":1742395440000,"open":47.027,"high":47.057,"low":46.966,"close":46.987,"volume":0.43619999289512634},{"timestamp":1742395500000,"open":47.016,"high":47.027,"low":46.996,"close":47.027,"volume":0.303600013256073},{"timestamp":1742395560000,"open":47.027,"high":47.067,"low":46.996,"close":47.016,"volume":0.3653999865055084},{"timestamp":1742395620000,"open":47.037,"high":47.066,"low":47.016,"close":47.056,"volume":0.2508000135421753},{"timestamp":1742395680000,"open":47.057,"high":47.097,"low":47.036,"close":47.067,"volume":0.28200000524520874},{"timestamp":1742395740000,"open":47.067,"high":47.067,"low":47.006,"close":47.027,"volume":0.11879999935626984},{"timestamp":1742395800000,"open":47.027,"high":47.046,"low":47.006,"close":47.026,"volume":0.33899998664855957},{"timestamp":1742395860000,"open":47.027,"high":47.027,"low":46.996,"close":47.007,"volume":0.259799987077713},{"timestamp":1742395920000,"open":47.006,"high":47.006,"low":46.876,"close":46.927,"volume":0.7487999796867371},{"timestamp":1742395980000,"open":46.937,"high":46.997,"low":46.926,"close":46.986,"volume":0.2639999985694885},{"timestamp":1742396040000,"open":46.987,"high":47.027,"low":46.986,"close":46.997,"volume":0.20280000567436218},{"timestamp":1742396100000,"open":46.996,"high":47.036,"low":46.976,"close":47.036,"volume":0.2994000017642975},{"timestamp":1742396160000,"open":47.037,"high":47.037,"low":46.967,"close":46.967,"volume":0.49799999594688416},{"timestamp":1742396220000,"open":46.966,"high":46.997,"low":46.966,"close":46.997,"volume":0.23759999871253967},{"timestamp":1742396280000,"open":47.006,"high":47.067,"low":46.997,"close":47.037,"volume":0.23759999871253967},{"timestamp":1742396340000,"open":47.017,"high":47.017,"low":46.956,"close":47.007,"volume":0.22439999878406525},{"timestamp":1742396400000,"open":46.987,"high":47.106,"low":46.976,"close":47.106,"volume":0.27720001339912415},{"timestamp":1742396460000,"open":47.087,"high":47.097,"low":47.086,"close":47.096,"volume":0.22439999878406525},{"timestamp":1742396520000,"open":47.086,"high":47.137,"low":47.076,"close":47.137,"volume":0.33480000495910645},{"timestamp":1742396580000,"open":47.136,"high":47.177,"low":47.136,"close":47.166,"volume":0.17159999907016754},{"timestamp":1742396640000,"open":47.157,"high":47.157,"low":47.126,"close":47.127,"volume":0.22499999403953552},{"timestamp":1742396700000,"open":47.127,"high":47.156,"low":47.086,"close":47.086,"volume":0.1979999989271164},{"timestamp":1742396760000,"open":47.117,"high":47.127,"low":47.096,"close":47.106,"volume":0.11460000276565552},{"timestamp":1742396820000,"open":47.137,"high":47.157,"low":47.116,"close":47.137,"volume":0.2508000135421753},{"timestamp":1742396880000,"open":47.156,"high":47.156,"low":47.126,"close":47.126,"volume":0.14100000262260437},{"timestamp":1742396940000,"open":47.136,"high":47.147,"low":47.096,"close":47.137,"volume":0.21119999885559082},{"timestamp":1742397000000,"open":47.136,"high":47.147,"low":47.116,"close":47.147,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":47.146,"high":47.146,"low":47.117,"close":47.117,"volume":0.09239999949932098},{"timestamp":1742397120000,"open":47.106,"high":47.137,"low":47.066,"close":47.076,"volume":0.41819998621940613},{"timestamp":1742397180000,"open":47.076,"high":47.157,"low":47.067,"close":47.146,"volume":0.48840001225471497},{"timestamp":1742397240000,"open":47.156,"high":47.187,"low":47.146,"close":47.176,"volume":0.21119999885559082},{"timestamp":1742397300000,"open":47.187,"high":47.227,"low":47.186,"close":47.196,"volume":0.1979999989271164},{"timestamp":1742397360000,"open":47.196,"high":47.206,"low":47.186,"close":47.196,"volume":0.22020000219345093},{"timestamp":1742397420000,"open":47.156,"high":47.167,"low":47.126,"close":47.147,"volume":0.27720001339912415},{"timestamp":1742397480000,"open":47.147,"high":47.187,"low":47.147,"close":47.186,"volume":0.11879999935626984},{"timestamp":1742397540000,"open":47.157,"high":47.167,"low":47.156,"close":47.167,"volume":0.13199999928474426},{"timestamp":1742397600000,"open":47.166,"high":47.197,"low":47.166,"close":47.197,"volume":0.2994000017642975},{"timestamp":1742397660000,"open":47.207,"high":47.227,"low":47.176,"close":47.227,"volume":0.13199999928474426},{"timestamp":1742397720000,"open":47.236,"high":47.267,"low":47.226,"close":47.237,"volume":0.33899998664855957},{"timestamp":1742397780000,"open":47.246,"high":47.256,"low":47.177,"close":47.177,"volume":0.4097999930381775},{"timestamp":1742397840000,"open":47.167,"high":47.207,"low":47.156,"close":47.157,"volume":0.444599986076355},{"timestamp":1742397900000,"open":47.157,"high":47.196,"low":47.146,"close":47.177,"volume":0.3522000014781952},{"timestamp":1742397960000,"open":47.177,"high":47.186,"low":47.137,"close":47.137,"volume":0.28619998693466187},{"timestamp":1742398020000,"open":47.156,"high":47.167,"low":47.136,"close":47.156,"volume":0.3084000051021576},{"timestamp":1742398080000,"open":47.137,"high":47.137,"low":47.126,"close":47.126,"volume":0.04859999939799309},{"timestamp":1742398140000,"open":47.136,"high":47.157,"low":47.127,"close":47.136,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":47.136,"high":47.186,"low":47.126,"close":47.126,"volume":0.22020000219345093},{"timestamp":1742398260000,"open":47.127,"high":47.146,"low":47.116,"close":47.137,"volume":0.303600013256073},{"timestamp":1742398320000,"open":47.136,"high":47.147,"low":47.096,"close":47.096,"volume":0.30000001192092896},{"timestamp":1742398380000,"open":47.106,"high":47.127,"low":47.076,"close":47.076,"volume":0.17640000581741333},{"timestamp":1742398440000,"open":47.076,"high":47.086,"low":47.066,"close":47.077,"volume":0.17159999907016754},{"timestamp":1742398500000,"open":47.086,"high":47.087,"low":47.036,"close":47.046,"volume":0.42719998955726624},{"timestamp":1742398560000,"open":47.046,"high":47.077,"low":47.036,"close":47.077,"volume":0.18479999899864197},{"timestamp":1742398620000,"open":47.077,"high":47.097,"low":47.066,"close":47.096,"volume":0.31679999828338623},{"timestamp":1742398680000,"open":47.086,"high":47.117,"low":47.076,"close":47.106,"volume":0.2070000022649765},{"timestamp":1742398740000,"open":47.097,"high":47.126,"low":47.067,"close":47.077,"volume":0.3917999863624573},{"timestamp":1742398800000,"open":47.076,"high":47.097,"low":47.076,"close":47.097,"volume":0.18060000240802765},{"timestamp":1742398860000,"open":47.086,"high":47.127,"low":47.086,"close":47.086,"volume":0.28200000524520874},{"timestamp":1742398920000,"open":47.087,"high":47.117,"low":47.086,"close":47.096,"volume":0.23759999871253967},{"timestamp":1742398980000,"open":47.096,"high":47.096,"low":47.057,"close":47.057,"volume":0.11460000276565552},{"timestamp":1742399040000,"open":47.056,"high":47.056,"low":46.996,"close":47.006,"volume":0.2903999984264374},{"timestamp":1742399100000,"open":47.007,"high":47.007,"low":46.966,"close":46.966,"volume":0.10559999942779541},{"timestamp":1742399160000,"open":46.967,"high":46.967,"low":46.916,"close":46.926,"volume":0.2070000022649765},{"timestamp":1742399220000,"open":46.927,"high":46.977,"low":46.926,"close":46.977,"volume":0.2508000135421753},{"timestamp":1742399280000,"open":46.986,"high":47.007,"low":46.957,"close":46.957,"volume":0.3917999863624573},{"timestamp":1742399340000,"open":46.966,"high":47.037,"low":46.966,"close":46.996,"volume":0.303600013256073},{"timestamp":1742399400000,"open":46.996,"high":47.047,"low":46.996,"close":47.036,"volume":0.5370000004768372},{"timestamp":1742399460000,"open":47.037,"high":47.067,"low":47.016,"close":47.017,"volume":0.2639999985694885},{"timestamp":1742399520000,"open":47.036,"high":47.126,"low":47.036,"close":47.126,"volume":0.2687999904155731},{"timestamp":1742399580000,"open":47.127,"high":47.207,"low":47.126,"close":47.167,"volume":0.3522000014781952},{"timestamp":1742399640000,"open":47.167,"high":47.177,"low":47.126,"close":47.167,"volume":0.48899999260902405},{"timestamp":1742399700000,"open":47.177,"high":47.177,"low":47.106,"close":47.127,"volume":0.5153999924659729},{"timestamp":1742399760000,"open":47.117,"high":47.137,"low":47.076,"close":47.097,"volume":0.32580000162124634},{"timestamp":1742399820000,"open":47.096,"high":47.127,"low":47.066,"close":47.107,"volume":0.5771999955177307},{"timestamp":1742399880000,"open":47.077,"high":47.097,"low":47.066,"close":47.086,"volume":0.22020000219345093},{"timestamp":1742399940000,"open":47.097,"high":47.126,"low":47.086,"close":47.126,"volume":0.303600013256073},{"timestamp":1742400000000,"open":47.126,"high":47.126,"low":47.066,"close":47.067,"volume":0.37860000133514404},{"timestamp":1742400060000,"open":47.067,"high":47.077,"low":47.026,"close":47.056,"volume":0.37439998984336853},{"timestamp":1742400120000,"open":47.057,"high":47.126,"low":47.057,"close":47.116,"volume":0.27720001339912415},{"timestamp":1742400180000,"open":47.117,"high":47.127,"low":47.076,"close":47.096,"volume":0.3479999899864197},{"timestamp":1742400240000,"open":47.087,"high":47.087,"low":47.066,"close":47.067,"volume":0.15839999914169312},{"timestamp":1742400300000,"open":47.066,"high":47.066,"low":47.027,"close":47.047,"volume":0.28200000524520874},{"timestamp":1742400360000,"open":47.036,"high":47.037,"low":46.986,"close":46.997,"volume":0.27720001339912415},{"timestamp":1742400420000,"open":47.016,"high":47.017,"low":46.976,"close":47.007,"volume":0.21119999885559082},{"timestamp":1742400480000,"open":47.016,"high":47.017,"low":46.996,"close":47.007,"volume":0.23759999871253967},{"timestamp":1742400540000,"open":47.006,"high":47.006,"low":46.947,"close":46.947,"volume":0.1103999987244606},{"timestamp":1742400600000,"open":46.956,"high":47.007,"low":46.946,"close":46.997,"volume":0.22020000219345093},{"timestamp":1742400660000,"open":47.006,"high":47.027,"low":46.996,"close":47.017,"volume":0.22020000219345093},{"timestamp":1742400720000,"open":47.017,"high":47.017,"low":46.976,"close":46.976,"volume":0.19380000233650208},{"timestamp":1742400780000,"open":46.966,"high":46.967,"low":46.926,"close":46.926,"volume":0.3215999901294708},{"timestamp":1742400840000,"open":46.917,"high":46.957,"low":46.916,"close":46.916,"volume":0.4758000075817108},{"timestamp":1742400900000,"open":46.926,"high":46.926,"low":46.866,"close":46.876,"volume":0.28200000524520874},{"timestamp":1742400960000,"open":46.886,"high":46.917,"low":46.856,"close":46.906,"volume":0.3084000051021576},{"timestamp":1742401020000,"open":46.886,"high":46.917,"low":46.886,"close":46.896,"volume":0.21119999885559082},{"timestamp":1742401080000,"open":46.896,"high":46.897,"low":46.876,"close":46.897,"volume":0.2903999984264374},{"timestamp":1742401140000,"open":46.897,"high":46.917,"low":46.896,"close":46.916,"volume":0.1451999992132187},{"timestamp":1742401200000,"open":46.917,"high":46.917,"low":46.896,"close":46.917,"volume":0.18060000240802765},{"timestamp":1742401260000,"open":46.907,"high":46.936,"low":46.896,"close":46.927,"volume":0.3125999867916107},{"timestamp":1742401320000,"open":46.916,"high":46.937,"low":46.896,"close":46.926,"volume":0.33000001311302185},{"timestamp":1742401380000,"open":46.916,"high":46.957,"low":46.916,"close":46.947,"volume":0.2070000022649765},{"timestamp":1742401440000,"open":46.946,"high":46.947,"low":46.856,"close":46.866,"volume":0.7278000116348267},{"timestamp":1742401500000,"open":46.867,"high":46.907,"low":46.867,"close":46.886,"volume":0.5544000267982483},{"timestamp":1742401560000,"open":46.887,"high":46.917,"low":46.886,"close":46.897,"volume":0.1979999989271164},{"timestamp":1742401620000,"open":46.876,"high":46.916,"low":46.876,"close":46.916,"volume":0.3564000129699707},{"timestamp":1742401680000,"open":46.917,"high":46.917,"low":46.886,"close":46.887,"volume":0.15839999914169312},{"timestamp":1742401740000,"open":46.886,"high":46.917,"low":46.886,"close":46.916,"volume":0.22920000553131104},{"timestamp":1742401800000,"open":46.916,"high":46.917,"low":46.896,"close":46.906,"volume":0.37860000133514404},{"timestamp":1742401860000,"open":46.906,"high":46.906,"low":46.847,"close":46.867,"volume":0.19380000233650208},{"timestamp":1742401920000,"open":46.876,"high":46.877,"low":46.826,"close":46.877,"volume":0.39660000801086426},{"timestamp":1742401980000,"open":46.876,"high":46.907,"low":46.866,"close":46.896,"volume":0.3653999865055084},{"timestamp":1742402040000,"open":46.907,"high":46.917,"low":46.866,"close":46.917,"volume":0.4092000126838684},{"timestamp":1742402100000,"open":46.916,"high":46.916,"low":46.886,"close":46.886,"volume":0.18060000240802765},{"timestamp":1742402160000,"open":46.897,"high":46.906,"low":46.856,"close":46.866,"volume":0.45840001106262207},{"timestamp":1742402220000,"open":46.856,"high":46.856,"low":46.826,"close":46.836,"volume":0.3959999978542328},{"timestamp":1742402280000,"open":46.826,"high":46.836,"low":46.796,"close":46.817,"volume":0.17640000581741333},{"timestamp":1742402340000,"open":46.817,"high":46.847,"low":46.817,"close":46.826,"volume":0.14100000262260437},{"timestamp":1742402400000,"open":46.826,"high":46.826,"low":46.796,"close":46.817,"volume":0.19380000233650208},{"timestamp":1742402460000,"open":46.806,"high":46.827,"low":46.786,"close":46.827,"volume":0.5016000270843506},{"timestamp":1742402520000,"open":46.837,"high":46.857,"low":46.836,"close":46.836,"volume":0.27300000190734863},{"timestamp":1742402580000,"open":46.846,"high":46.846,"low":46.816,"close":46.816,"volume":0.10559999942779541},{"timestamp":1742402640000,"open":46.816,"high":46.837,"low":46.806,"close":46.836,"volume":0.16740000247955322},{"timestamp":1742402700000,"open":46.847,"high":46.857,"low":46.836,"close":46.857,"volume":0.3522000014781952},{"timestamp":1742402760000,"open":46.857,"high":46.857,"low":46.836,"close":46.836,"volume":0.12780000269412994},{"timestamp":1742402820000,"open":46.847,"high":46.867,"low":46.816,"close":46.867,"volume":0.27300000190734863},{"timestamp":1742402880000,"open":46.866,"high":46.917,"low":46.836,"close":46.906,"volume":0.4973999857902527},{"timestamp":1742402940000,"open":46.887,"high":46.917,"low":46.887,"close":46.907,"volume":0.21119999885559082},{"timestamp":1742403000000,"open":46.917,"high":46.947,"low":46.917,"close":46.926,"volume":0.32580000162124634},{"timestamp":1742403060000,"open":46.936,"high":46.936,"low":46.896,"close":46.927,"volume":0.5418000221252441},{"timestamp":1742403120000,"open":46.926,"high":46.957,"low":46.907,"close":46.927,"volume":0.3959999978542328},{"timestamp":1742403180000,"open":46.926,"high":46.987,"low":46.926,"close":46.956,"volume":0.2903999984264374},{"timestamp":1742403240000,"open":46.957,"high":46.986,"low":46.936,"close":46.936,"volume":0.2639999985694885},{"timestamp":1742403300000,"open":46.947,"high":46.957,"low":46.947,"close":46.956,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":46.957,"high":46.977,"low":46.926,"close":46.926,"volume":0.21119999885559082},{"timestamp":1742403420000,"open":46.907,"high":46.907,"low":46.817,"close":46.857,"volume":0.5544000267982483},{"timestamp":1742403480000,"open":46.857,"high":46.866,"low":46.846,"close":46.866,"volume":0.24660000205039978},{"timestamp":1742403540000,"open":46.867,"high":46.867,"low":46.826,"close":46.837,"volume":0.3431999981403351},{"timestamp":1742403600000,"open":46.826,"high":46.826,"low":46.796,"close":46.816,"volume":0.15839999914169312},{"timestamp":1742403660000,"open":46.837,"high":46.877,"low":46.826,"close":46.866,"volume":0.10559999942779541},{"timestamp":1742403720000,"open":46.867,"high":46.876,"low":46.726,"close":46.726,"volume":0.36959999799728394},{"timestamp":1742403780000,"open":46.726,"high":46.807,"low":46.726,"close":46.806,"volume":0.19380000233650208},{"timestamp":1742403840000,"open":46.807,"high":46.827,"low":46.776,"close":46.807,"volume":0.43560001254081726},{"timestamp":1742403900000,"open":46.807,"high":46.837,"low":46.776,"close":46.777,"volume":0.4805999994277954},{"timestamp":1742403960000,"open":46.707,"high":46.786,"low":46.696,"close":46.777,"volume":0.44040000438690186},{"timestamp":1742404020000,"open":46.767,"high":46.767,"low":46.707,"close":46.707,"volume":0.31679999828338623},{"timestamp":1742404080000,"open":46.706,"high":46.707,"low":46.676,"close":46.706,"volume":0.3564000129699707},{"timestamp":1742404140000,"open":46.707,"high":46.707,"low":46.646,"close":46.646,"volume":0.3041999936103821},{"timestamp":1742404200000,"open":46.646,"high":46.686,"low":46.646,"close":46.656,"volume":0.2160000056028366},{"timestamp":1742404260000,"open":46.687,"high":46.717,"low":46.656,"close":46.686,"volume":0.2070000022649765},{"timestamp":1742404320000,"open":46.686,"high":46.737,"low":46.656,"close":46.667,"volume":0.444599986076355},{"timestamp":1742404380000,"open":46.686,"high":46.707,"low":46.666,"close":46.687,"volume":0.3431999981403351},{"timestamp":1742404440000,"open":46.686,"high":46.686,"low":46.646,"close":46.676,"volume":0.4187999963760376},{"timestamp":1742404500000,"open":46.677,"high":46.686,"low":46.666,"close":46.667,"volume":0.24240000545978546},{"timestamp":1742404560000,"open":46.677,"high":46.687,"low":46.626,"close":46.647,"volume":0.39660000801086426},{"timestamp":1742404620000,"open":46.626,"high":46.677,"low":46.626,"close":46.657,"volume":0.21119999885559082},{"timestamp":1742404680000,"open":46.676,"high":46.687,"low":46.656,"close":46.666,"volume":0.2903999984264374},{"timestamp":1742404740000,"open":46.657,"high":46.677,"low":46.646,"close":46.646,"volume":0.09239999949932098},{"timestamp":1742404800000,"open":46.656,"high":46.687,"low":46.646,"close":46.676,"volume":0.3215999901294708},{"timestamp":1742404860000,"open":46.696,"high":46.696,"low":46.676,"close":46.676,"volume":0.17159999907016754},{"timestamp":1742404920000,"open":46.677,"high":46.706,"low":46.676,"close":46.677,"volume":0.27720001339912415},{"timestamp":1742404980000,"open":46.676,"high":46.687,"low":46.666,"close":46.676,"volume":0.259799987077713},{"timestamp":1742405040000,"open":46.677,"high":46.687,"low":46.657,"close":46.676,"volume":0.3917999863624573},{"timestamp":1742405100000,"open":46.676,"high":46.697,"low":46.657,"close":46.657,"volume":0.259799987077713},{"timestamp":1742405160000,"open":46.667,"high":46.687,"low":46.616,"close":46.676,"volume":0.3653999865055084},{"timestamp":1742405220000,"open":46.676,"high":46.727,"low":46.676,"close":46.726,"volume":0.2639999985694885},{"timestamp":1742405280000,"open":46.727,"high":46.727,"low":46.696,"close":46.707,"volume":0.303600013256073},{"timestamp":1742405340000,"open":46.687,"high":46.697,"low":46.657,"close":46.676,"volume":0.24660000205039978},{"timestamp":1742405400000,"open":46.676,"high":46.686,"low":46.656,"close":46.677,"volume":0.16740000247955322},{"timestamp":1742405460000,"open":46.696,"high":46.696,"low":46.667,"close":46.687,"volume":0.07500000298023224},{"timestamp":1742405520000,"open":46.687,"high":46.697,"low":46.666,"close":46.687,"volume":0.14100000262260437},{"timestamp":1742405580000,"open":46.686,"high":46.757,"low":46.686,"close":46.727,"volume":0.3569999933242798},{"timestamp":1742405640000,"open":46.727,"high":46.747,"low":46.726,"close":46.747,"volume":0.09239999949932098},{"timestamp":1742405700000,"open":46.747,"high":46.807,"low":46.746,"close":46.786,"volume":0.259799987077713},{"timestamp":1742405760000,"open":46.787,"high":46.817,"low":46.786,"close":46.816,"volume":0.303600013256073},{"timestamp":1742405820000,"open":46.816,"high":46.876,"low":46.816,"close":46.836,"volume":0.33000001311302185},{"timestamp":1742405880000,"open":46.836,"high":46.926,"low":46.836,"close":46.907,"volume":0.27300000190734863},{"timestamp":1742405940000,"open":46.916,"high":46.937,"low":46.916,"close":46.936,"volume":0.303600013256073},{"timestamp":1742406000000,"open":46.947,"high":46.967,"low":46.926,"close":46.967,"volume":0.22439999878406525},{"timestamp":1742406060000,"open":46.967,"high":46.967,"low":46.817,"close":46.887,"volume":0.2508000135421753},{"timestamp":1742406120000,"open":46.886,"high":46.907,"low":46.876,"close":46.897,"volume":0.2070000022649765},{"timestamp":1742406180000,"open":46.907,"high":46.916,"low":46.876,"close":46.876,"volume":0.18479999899864197},{"timestamp":1742406240000,"open":46.876,"high":46.876,"low":46.806,"close":46.806,"volume":0.34380000829696655},{"timestamp":1742406300000,"open":46.807,"high":46.837,"low":46.806,"close":46.807,"volume":0.31679999828338623},{"timestamp":1742406360000,"open":46.806,"high":46.827,"low":46.776,"close":46.816,"volume":0.2777999937534332},{"timestamp":1742406420000,"open":46.816,"high":46.847,"low":46.796,"close":46.847,"volume":0.23340000212192535},{"timestamp":1742406480000,"open":46.857,"high":46.877,"low":46.826,"close":46.827,"volume":0.22439999878406525},{"timestamp":1742406540000,"open":46.826,"high":46.847,"low":46.746,"close":46.846,"volume":0.31679999828338623},{"timestamp":1742406600000,"open":46.846,"high":46.887,"low":46.846,"close":46.887,"volume":0.18479999899864197},{"timestamp":1742406660000,"open":46.887,"high":46.936,"low":46.887,"close":46.936,"volume":0.13199999928474426},{"timestamp":1742406720000,"open":46.927,"high":46.927,"low":46.796,"close":46.826,"volume":0.21119999885559082},{"timestamp":1742406780000,"open":46.826,"high":46.857,"low":46.826,"close":46.827,"volume":0.17159999907016754},{"timestamp":1742406840000,"open":46.857,"high":46.897,"low":46.857,"close":46.886,"volume":0.22020000219345093},{"timestamp":1742406900000,"open":46.847,"high":46.877,"low":46.846,"close":46.847,"volume":0.18060000240802765},{"timestamp":1742406960000,"open":46.856,"high":46.857,"low":46.856,"close":46.857,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":46.856,"high":46.867,"low":46.816,"close":46.836,"volume":0.24660000205039978},{"timestamp":1742407080000,"open":46.836,"high":46.837,"low":46.806,"close":46.807,"volume":0.2639999985694885},{"timestamp":1742407140000,"open":46.816,"high":46.837,"low":46.767,"close":46.767,"volume":0.37439998984336853},{"timestamp":1742407200000,"open":46.766,"high":47.027,"low":46.506,"close":46.937,"volume":0.8105999827384949},{"timestamp":1742407260000,"open":46.936,"high":47.067,"low":46.826,"close":46.826,"volume":0.6959999799728394},{"timestamp":1742407320000,"open":46.826,"high":46.967,"low":46.826,"close":46.967,"volume":0.15839999914169312},{"timestamp":1742407380000,"open":46.967,"high":47.047,"low":46.946,"close":47.017,"volume":0.44519999623298645},{"timestamp":1742407440000,"open":47.016,"high":47.027,"low":46.836,"close":46.937,"volume":0.33059999346733093},{"timestamp":1742407500000,"open":46.947,"high":46.947,"low":46.836,"close":46.877,"volume":0.3882000148296356},{"timestamp":1742407560000,"open":46.897,"high":46.917,"low":46.876,"close":46.897,"volume":0.37439998984336853},{"timestamp":1742407620000,"open":46.897,"high":46.967,"low":46.896,"close":46.967,"volume":0.18479999899864197},{"timestamp":1742407680000,"open":46.967,"high":46.987,"low":46.956,"close":46.957,"volume":0.2160000056028366},{"timestamp":1742407740000,"open":46.956,"high":46.986,"low":46.906,"close":46.907,"volume":0.39239999651908875},{"timestamp":1742407800000,"open":46.946,"high":46.996,"low":46.906,"close":46.966,"volume":0.414000004529953},{"timestamp":1742407860000,"open":46.956,"high":47.097,"low":46.956,"close":46.996,"volume":0.49380001425743103},{"timestamp":1742407920000,"open":47.037,"high":47.107,"low":47.036,"close":47.106,"volume":0.22439999878406525},{"timestamp":1742407980000,"open":47.107,"high":47.157,"low":47.007,"close":47.007,"volume":0.4368000030517578},{"timestamp":1742408040000,"open":47.007,"high":47.147,"low":47.007,"close":47.046,"volume":0.3125999867916107},{"timestamp":1742408100000,"open":47.047,"high":47.137,"low":47.046,"close":47.106,"volume":0.33480000495910645},{"timestamp":1742408160000,"open":47.116,"high":47.167,"low":47.047,"close":47.137,"volume":0.8406000137329102},{"timestamp":1742408220000,"open":47.157,"high":47.157,"low":47.056,"close":47.096,"volume":0.5555999875068665},{"timestamp":1742408280000,"open":47.097,"high":47.106,"low":47.036,"close":47.036,"volume":0.34860000014305115},{"timestamp":1742408340000,"open":47.047,"high":47.067,"low":47.037,"close":47.047,"volume":0.22920000553131104},{"timestamp":1742408400000,"open":47.046,"high":47.096,"low":47.046,"close":47.047,"volume":0.295199990272522},{"timestamp":1742408460000,"open":47.066,"high":47.077,"low":46.996,"close":46.996,"volume":0.34860000014305115},{"timestamp":1742408520000,"open":47.007,"high":47.067,"low":46.986,"close":47.067,"volume":0.4050000011920929},{"timestamp":1742408580000,"open":47.067,"high":47.067,"low":47.007,"close":47.026,"volume":0.28679999709129333},{"timestamp":1742408640000,"open":47.057,"high":47.057,"low":47.017,"close":47.017,"volume":0.29100000858306885},{"timestamp":1742408700000,"open":47.006,"high":47.047,"low":46.996,"close":47.016,"volume":0.39239999651908875},{"timestamp":1742408760000,"open":47.007,"high":47.037,"low":46.986,"close":47.007,"volume":0.43619999289512634},{"timestamp":1742408820000,"open":47.007,"high":47.057,"low":46.996,"close":47.007,"volume":0.33899998664855957},{"timestamp":1742408880000,"open":47.016,"high":47.027,"low":46.956,"close":46.957,"volume":0.4578000009059906},{"timestamp":1742408940000,"open":46.956,"high":46.967,"low":46.926,"close":46.956,"volume":0.4007999897003174},{"timestamp":1742409000000,"open":46.967,"high":47.047,"low":46.967,"close":47.047,"volume":0.33899998664855957},{"timestamp":1742409060000,"open":47.067,"high":47.147,"low":47.056,"close":47.147,"volume":0.7835999727249146},{"timestamp":1742409120000,"open":47.156,"high":47.177,"low":47.136,"close":47.166,"volume":0.7224000096321106},{"timestamp":1742409180000,"open":47.167,"high":47.217,"low":47.046,"close":47.046,"volume":0.6611999869346619},{"timestamp":1742409240000,"open":47.047,"high":47.127,"low":47.036,"close":47.096,"volume":0.9071999788284302},{"timestamp":1742409300000,"open":47.097,"high":47.177,"low":47.096,"close":47.097,"volume":0.5640000104904175},{"timestamp":1742409360000,"open":47.096,"high":47.227,"low":47.096,"close":47.206,"volume":0.31679999828338623},{"timestamp":1742409420000,"open":47.206,"high":47.257,"low":47.186,"close":47.246,"volume":0.5460000038146973},{"timestamp":1742409480000,"open":47.236,"high":47.257,"low":47.146,"close":47.207,"volume":0.7056000232696533},{"timestamp":1742409540000,"open":47.216,"high":47.237,"low":47.146,"close":47.177,"volume":0.599399983882904},{"timestamp":1742409600000,"open":47.176,"high":47.217,"low":47.116,"close":47.137,"volume":0.44519999623298645},{"timestamp":1742409660000,"open":47.146,"high":47.286,"low":47.116,"close":47.266,"volume":0.49320000410079956},{"timestamp":1742409720000,"open":47.267,"high":47.326,"low":47.226,"close":47.247,"volume":0.4715999960899353},{"timestamp":1742409780000,"open":47.267,"high":47.317,"low":47.257,"close":47.316,"volume":0.4410000145435333},{"timestamp":1742409840000,"open":47.316,"high":47.367,"low":47.276,"close":47.346,"volume":0.5771999955177307},{"timestamp":1742409900000,"open":47.367,"high":47.457,"low":47.346,"close":47.406,"volume":0.6083999872207642},{"timestamp":1742409960000,"open":47.407,"high":47.407,"low":47.296,"close":47.297,"volume":0.4415999948978424},{"timestamp":1742410020000,"open":47.337,"high":47.396,"low":47.296,"close":47.376,"volume":0.6696000099182129},{"timestamp":1742410080000,"open":47.377,"high":47.456,"low":47.347,"close":47.347,"volume":0.38760000467300415},{"timestamp":1742410140000,"open":47.336,"high":47.397,"low":47.286,"close":47.376,"volume":0.47099998593330383},{"timestamp":1742410200000,"open":47.366,"high":47.417,"low":47.366,"close":47.417,"volume":0.4668000042438507},{"timestamp":1742410260000,"open":47.417,"high":47.546,"low":47.416,"close":47.527,"volume":0.5508000254631042},{"timestamp":1742410320000,"open":47.537,"high":47.726,"low":47.526,"close":47.667,"volume":1.062000036239624},{"timestamp":1742410380000,"open":47.666,"high":47.757,"low":47.666,"close":47.717,"volume":0.7044000029563904},{"timestamp":1742410440000,"open":47.716,"high":47.717,"low":47.626,"close":47.627,"volume":0.4668000042438507},{"timestamp":1742410500000,"open":47.626,"high":47.716,"low":47.566,"close":47.696,"volume":0.3125999867916107},{"timestamp":1742410560000,"open":47.696,"high":47.737,"low":47.656,"close":47.737,"volume":0.5238000154495239},{"timestamp":1742410620000,"open":47.716,"high":47.747,"low":47.576,"close":47.576,"volume":0.6353999972343445},{"timestamp":1742410680000,"open":47.617,"high":47.657,"low":47.556,"close":47.586,"volume":0.59579998254776},{"timestamp":1742410740000,"open":47.596,"high":47.627,"low":47.596,"close":47.596,"volume":0.35280001163482666},{"timestamp":1742410800000,"open":47.616,"high":47.667,"low":47.586,"close":47.616,"volume":0.4007999897003174},{"timestamp":1742410860000,"open":47.656,"high":47.657,"low":47.516,"close":47.607,"volume":0.7319999933242798},{"timestamp":1742410920000,"open":47.606,"high":47.687,"low":47.597,"close":47.687,"volume":0.43560001254081726},{"timestamp":1742410980000,"open":47.687,"high":47.687,"low":47.606,"close":47.687,"volume":0.49799999594688416},{"timestamp":1742411040000,"open":47.656,"high":47.677,"low":47.606,"close":47.666,"volume":0.9954000115394592},{"timestamp":1742411100000,"open":47.666,"high":47.797,"low":47.626,"close":47.756,"volume":0.5759999752044678},{"timestamp":1742411160000,"open":47.746,"high":47.787,"low":47.726,"close":47.766,"volume":0.6161999702453613},{"timestamp":1742411220000,"open":47.786,"high":47.856,"low":47.766,"close":47.856,"volume":0.5723999738693237},{"timestamp":1742411280000,"open":47.856,"high":47.927,"low":47.836,"close":47.896,"volume":0.673799991607666},{"timestamp":1742411340000,"open":47.896,"high":47.927,"low":47.876,"close":47.886,"volume":0.5681999921798706},{"timestamp":1742411400000,"open":47.906,"high":47.947,"low":47.876,"close":47.916,"volume":0.48840001225471497},{"timestamp":1742411460000,"open":47.927,"high":47.927,"low":47.756,"close":47.777,"volume":0.590399980545044},{"timestamp":1742411520000,"open":47.787,"high":47.817,"low":47.736,"close":47.767,"volume":0.8855999708175659},{"timestamp":1742411580000,"open":47.787,"high":47.797,"low":47.736,"close":47.787,"volume":0.5027999877929688},{"timestamp":1742411640000,"open":47.787,"high":47.847,"low":47.766,"close":47.847,"volume":0.44940000772476196},{"timestamp":1742411700000,"open":47.846,"high":47.887,"low":47.846,"close":47.857,"volume":0.4535999894142151},{"timestamp":1742411760000,"open":47.867,"high":47.897,"low":47.827,"close":47.837,"volume":0.5460000038146973},{"timestamp":1742411820000,"open":47.847,"high":47.847,"low":47.786,"close":47.797,"volume":0.6660000085830688},{"timestamp":1742411880000,"open":47.797,"high":47.827,"low":47.736,"close":47.737,"volume":0.6930000185966492},{"timestamp":1742411940000,"open":47.736,"high":47.757,"low":47.656,"close":47.666,"volume":0.9120000004768372},{"timestamp":1742412000000,"open":47.666,"high":47.687,"low":47.536,"close":47.537,"volume":0.48539999127388},{"timestamp":1742412060000,"open":47.537,"high":47.547,"low":47.456,"close":47.467,"volume":0.3264000117778778},{"timestamp":1742412120000,"open":47.486,"high":47.506,"low":47.456,"close":47.496,"volume":0.5238000154495239},{"timestamp":1742412180000,"open":47.497,"high":47.497,"low":47.426,"close":47.436,"volume":0.7355999946594238},{"timestamp":1742412240000,"open":47.437,"high":47.487,"low":47.437,"close":47.446,"volume":0.5766000151634216},{"timestamp":1742412300000,"open":47.466,"high":47.507,"low":47.377,"close":47.397,"volume":0.5112000107765198},{"timestamp":1742412360000,"open":47.417,"high":47.436,"low":47.286,"close":47.286,"volume":0.603600025177002},{"timestamp":1742412420000,"open":47.286,"high":47.317,"low":47.266,"close":47.267,"volume":0.4758000075817108},{"timestamp":1742412480000,"open":47.266,"high":47.337,"low":47.076,"close":47.076,"volume":0.5952000021934509},{"timestamp":1742412540000,"open":47.077,"high":47.287,"low":47.076,"close":47.287,"volume":0.7175999879837036},{"timestamp":1742412600000,"open":47.217,"high":47.357,"low":47.216,"close":47.306,"volume":0.4668000042438507},{"timestamp":1742412660000,"open":47.326,"high":47.397,"low":47.316,"close":47.347,"volume":0.5070000290870667},{"timestamp":1742412720000,"open":47.347,"high":47.457,"low":47.347,"close":47.397,"volume":0.39660000801086426},{"timestamp":1742412780000,"open":47.406,"high":47.496,"low":47.406,"close":47.477,"volume":0.5202000141143799},{"timestamp":1742412840000,"open":47.497,"high":47.497,"low":47.396,"close":47.437,"volume":0.5202000141143799},{"timestamp":1742412900000,"open":47.446,"high":47.447,"low":47.336,"close":47.336,"volume":0.521399974822998},{"timestamp":1742412960000,"open":47.337,"high":47.496,"low":47.337,"close":47.496,"volume":0.28619998693466187},{"timestamp":1742413020000,"open":47.486,"high":47.507,"low":47.456,"close":47.507,"volume":0.6209999918937683},{"timestamp":1742413080000,"open":47.496,"high":47.557,"low":47.476,"close":47.537,"volume":0.5813999772071838},{"timestamp":1742413140000,"open":47.537,"high":47.576,"low":47.456,"close":47.527,"volume":0.5952000021934509},{"timestamp":1742413200000,"open":47.516,"high":47.557,"low":47.486,"close":47.536,"volume":0.5723999738693237},{"timestamp":1742413260000,"open":47.536,"high":47.616,"low":47.536,"close":47.557,"volume":0.7752000093460083},{"timestamp":1742413320000,"open":47.556,"high":47.596,"low":47.526,"close":47.547,"volume":0.414000004529953},{"timestamp":1742413380000,"open":47.536,"high":47.556,"low":47.506,"close":47.526,"volume":0.21240000426769257},{"timestamp":1742413440000,"open":47.537,"high":47.586,"low":47.536,"close":47.556,"volume":0.3479999899864197},{"timestamp":1742413500000,"open":47.576,"high":47.617,"low":47.576,"close":47.576,"volume":0.590399980545044},{"timestamp":1742413560000,"open":47.577,"high":47.587,"low":47.526,"close":47.577,"volume":0.6611999869346619},{"timestamp":1742413620000,"open":47.567,"high":47.627,"low":47.566,"close":47.627,"volume":0.36959999799728394},{"timestamp":1742413680000,"open":47.636,"high":47.647,"low":47.586,"close":47.646,"volume":0.7044000029563904},{"timestamp":1742413740000,"open":47.666,"high":47.707,"low":47.626,"close":47.707,"volume":0.3653999865055084},{"timestamp":1742413800000,"open":47.706,"high":47.707,"low":47.467,"close":47.577,"volume":1.1748000383377075},{"timestamp":1742413860000,"open":47.587,"high":47.606,"low":47.457,"close":47.577,"volume":1.1856000423431396},{"timestamp":1742413920000,"open":47.577,"high":47.587,"low":47.496,"close":47.556,"volume":0.7098000049591064},{"timestamp":1742413980000,"open":47.577,"high":47.667,"low":47.556,"close":47.637,"volume":0.8813999891281128},{"timestamp":1742414040000,"open":47.637,"high":47.667,"low":47.566,"close":47.636,"volume":0.9473999738693237},{"timestamp":1742414100000,"open":47.636,"high":47.707,"low":47.546,"close":47.666,"volume":1.062600016593933},{"timestamp":1742414160000,"open":47.677,"high":47.717,"low":47.626,"close":47.717,"volume":0.8640000224113464},{"timestamp":1742414220000,"open":47.716,"high":47.716,"low":47.656,"close":47.676,"volume":0.9911999702453613},{"timestamp":1742414280000,"open":47.687,"high":47.767,"low":47.687,"close":47.757,"volume":0.6251999735832214},{"timestamp":1742414340000,"open":47.746,"high":47.777,"low":47.736,"close":47.736,"volume":0.746399998664856}]