[{"timestamp":1742371200000,"open":46.165,"high":46.172,"low":45.913,"close":45.993,"volume":0.020899999886751175},{"timestamp":1742371260000,"open":46.08,"high":46.144,"low":46.075,"close":46.104,"volume":0.02507999911904335},{"timestamp":1742371320000,"open":46.145,"high":46.145,"low":46.145,"close":46.145,"volume":0.002090000081807375},{"timestamp":1742371380000,"open":46.154,"high":46.154,"low":46.072,"close":46.109,"volume":0.0083600003272295},{"timestamp":1742371440000,"open":46.11,"high":46.11,"low":46.11,"close":46.11,"volume":0.002090000081807375},{"timestamp":1742371500000,"open":46.154,"high":46.154,"low":46.154,"close":46.154,"volume":0.002090000081807375},{"timestamp":1742371560000,"open":46.176,"high":46.179,"low":46.162,"close":46.179,"volume":0.014630000106990337},{"timestamp":1742371620000,"open":46.172,"high":46.172,"low":46.171,"close":46.171,"volume":0.00418000016361475},{"timestamp":1742371800000,"open":46.169,"high":46.179,"low":46.131,"close":46.171,"volume":0.012539999559521675},{"timestamp":1742371860000,"open":46.163,"high":46.163,"low":46.163,"close":46.163,"volume":0.002090000081807375},{"timestamp":1742371980000,"open":46.131,"high":46.175,"low":46.122,"close":46.163,"volume":0.0083600003272295},{"timestamp":1742372100000,"open":46.196,"high":46.196,"low":46.16,"close":46.193,"volume":0.016720000654459},{"timestamp":1742372160000,"open":46.202,"high":46.202,"low":46.202,"close":46.202,"volume":0.002090000081807375},{"timestamp":1742372280000,"open":46.21,"high":46.233,"low":46.204,"close":46.233,"volume":0.0062699997797608376},{"timestamp":1742372340000,"open":46.255,"high":46.324,"low":46.255,"close":46.303,"volume":0.027170000597834587},{"timestamp":1742372400000,"open":46.332,"high":46.356,"low":46.306,"close":46.33,"volume":0.02507999911904335},{"timestamp":1742372460000,"open":46.341,"high":46.363,"low":46.341,"close":46.363,"volume":0.00418000016361475},{"timestamp":1742372520000,"open":46.375,"high":46.375,"low":46.375,"close":46.375,"volume":0.002090000081807375},{"timestamp":1742372580000,"open":46.351,"high":46.374,"low":46.34,"close":46.356,"volume":0.010449999943375587},{"timestamp":1742372640000,"open":46.362,"high":46.381,"low":46.362,"close":46.381,"volume":0.0062699997797608376},{"timestamp":1742372700000,"open":46.411,"high":46.419,"low":46.4,"close":46.4,"volume":0.0062699997797608376},{"timestamp":1742372760000,"open":46.399,"high":46.399,"low":46.365,"close":46.365,"volume":0.0062699997797608376},{"timestamp":1742372820000,"open":46.39,"high":46.39,"low":46.366,"close":46.371,"volume":0.0083600003272295},{"timestamp":1742372940000,"open":46.396,"high":46.411,"low":46.392,"close":46.411,"volume":0.010449999943375587},{"timestamp":1742373000000,"open":46.413,"high":46.413,"low":46.403,"close":46.403,"volume":0.0083600003272295},{"timestamp":1742373060000,"open":46.412,"high":46.412,"low":46.412,"close":46.412,"volume":0.002090000081807375},{"timestamp":1742373120000,"open":46.409,"high":46.494,"low":46.409,"close":46.472,"volume":0.018810000270605087},{"timestamp":1742373240000,"open":46.43,"high":46.471,"low":46.43,"close":46.469,"volume":0.0083600003272295},{"timestamp":1742373420000,"open":46.422,"high":46.422,"low":46.362,"close":46.419,"volume":0.014630000106990337},{"timestamp":1742373480000,"open":46.43,"high":46.43,"low":46.341,"close":46.341,"volume":0.0083600003272295},{"timestamp":1742373540000,"open":46.313,"high":46.313,"low":46.313,"close":46.313,"volume":0.002090000081807375},{"timestamp":1742373660000,"open":46.314,"high":46.314,"low":46.314,"close":46.314,"volume":0.002090000081807375},{"timestamp":1742373840000,"open":46.299,"high":46.299,"low":46.251,"close":46.251,"volume":0.0062699997797608376},{"timestamp":1742373900000,"open":46.22,"high":46.22,"low":46.22,"close":46.22,"volume":0.00418000016361475},{"timestamp":1742373960000,"open":46.225,"high":46.225,"low":46.225,"close":46.225,"volume":0.002090000081807375},{"timestamp":1742374080000,"open":46.249,"high":46.249,"low":46.23,"close":46.249,"volume":0.0062699997797608376},{"timestamp":1742374260000,"open":46.243,"high":46.283,"low":46.243,"close":46.283,"volume":0.0083600003272295},{"timestamp":1742374320000,"open":46.282,"high":46.314,"low":46.282,"close":46.314,"volume":0.014630000106990337},{"timestamp":1742374380000,"open":46.329,"high":46.329,"low":46.26,"close":46.26,"volume":0.0062699997797608376},{"timestamp":1742374440000,"open":46.273,"high":46.273,"low":46.262,"close":46.262,"volume":0.00418000016361475},{"timestamp":1742374560000,"open":46.275,"high":46.316,"low":46.275,"close":46.281,"volume":0.010449999943375587},{"timestamp":1742374680000,"open":46.283,"high":46.351,"low":46.283,"close":46.351,"volume":0.0083600003272295},{"timestamp":1742374860000,"open":46.379,"high":46.393,"low":46.369,"close":46.393,"volume":0.0083600003272295},{"timestamp":1742374920000,"open":46.386,"high":46.413,"low":46.386,"close":46.401,"volume":0.0083600003272295},{"timestamp":1742374980000,"open":46.422,"high":46.433,"low":46.41,"close":46.42,"volume":0.014630000106990337},{"timestamp":1742375100000,"open":46.435,"high":46.439,"low":46.435,"close":46.439,"volume":0.00418000016361475},{"timestamp":1742375160000,"open":46.413,"high":46.425,"low":46.4,"close":46.411,"volume":0.012539999559521675},{"timestamp":1742375220000,"open":46.413,"high":46.415,"low":46.39,"close":46.415,"volume":0.0062699997797608376},{"timestamp":1742375280000,"open":46.404,"high":46.404,"low":46.404,"close":46.404,"volume":0.002090000081807375},{"timestamp":1742375400000,"open":46.411,"high":46.413,"low":46.411,"close":46.413,"volume":0.00418000016361475},{"timestamp":1742375460000,"open":46.414,"high":46.414,"low":46.33,"close":46.33,"volume":0.010449999943375587},{"timestamp":1742375520000,"open":46.334,"high":46.339,"low":46.263,"close":46.263,"volume":0.012539999559521675},{"timestamp":1742375700000,"open":46.255,"high":46.255,"low":46.255,"close":46.255,"volume":0.002090000081807375},{"timestamp":1742375760000,"open":46.29,"high":46.353,"low":46.29,"close":46.353,"volume":0.012539999559521675},{"timestamp":1742375820000,"open":46.329,"high":46.329,"low":46.329,"close":46.329,"volume":0.002090000081807375},{"timestamp":1742375880000,"open":46.335,"high":46.335,"low":46.273,"close":46.273,"volume":0.0083600003272295},{"timestamp":1742376060000,"open":46.283,"high":46.293,"low":46.281,"close":46.281,"volume":0.0062699997797608376},{"timestamp":1742376480000,"open":46.284,"high":46.323,"low":46.284,"close":46.323,"volume":0.0062699997797608376},{"timestamp":1742376540000,"open":46.331,"high":46.331,"low":46.331,"close":46.331,"volume":0.002090000081807375},{"timestamp":1742376600000,"open":46.325,"high":46.359,"low":46.325,"close":46.359,"volume":0.0062699997797608376},{"timestamp":1742376660000,"open":46.342,"high":46.342,"low":46.342,"close":46.342,"volume":0.00418000016361475},{"timestamp":1742376720000,"open":46.359,"high":46.359,"low":46.334,"close":46.334,"volume":0.0062699997797608376},{"timestamp":1742377140000,"open":46.35,"high":46.35,"low":46.332,"close":46.332,"volume":0.00418000016361475},{"timestamp":1742377200000,"open":46.349,"high":46.349,"low":46.33,"close":46.33,"volume":0.00418000016361475},{"timestamp":1742377260000,"open":46.355,"high":46.355,"low":46.335,"close":46.335,"volume":0.00418000016361475},{"timestamp":1742377320000,"open":46.354,"high":46.354,"low":46.304,"close":46.304,"volume":0.0062699997797608376},{"timestamp":1742377380000,"open":46.304,"high":46.304,"low":46.3,"close":46.3,"volume":0.00418000016361475},{"timestamp":1742377500000,"open":46.304,"high":46.332,"low":46.304,"close":46.319,"volume":0.0083600003272295},{"timestamp":1742377560000,"open":46.294,"high":46.296,"low":46.294,"close":46.296,"volume":0.0062699997797608376},{"timestamp":1742377620000,"open":46.284,"high":46.284,"low":46.269,"close":46.269,"volume":0.00418000016361475},{"timestamp":1742377860000,"open":46.275,"high":46.292,"low":46.275,"close":46.292,"volume":0.00418000016361475},{"timestamp":1742377920000,"open":46.3,"high":46.315,"low":46.3,"close":46.315,"volume":0.00418000016361475},{"timestamp":1742378160000,"open":46.302,"high":46.315,"low":46.302,"close":46.314,"volume":0.0062699997797608376},{"timestamp":1742378220000,"open":46.319,"high":46.319,"low":46.319,"close":46.319,"volume":0.002090000081807375},{"timestamp":1742378280000,"open":46.272,"high":46.272,"low":46.272,"close":46.272,"volume":0.002090000081807375},{"timestamp":1742378400000,"open":46.279,"high":46.293,"low":46.185,"close":46.273,"volume":0.016720000654459},{"timestamp":1742378460000,"open":46.273,"high":46.273,"low":46.241,"close":46.271,"volume":0.014630000106990337},{"timestamp":1742378520000,"open":46.272,"high":46.313,"low":46.265,"close":46.313,"volume":0.0083600003272295},{"timestamp":1742378700000,"open":46.299,"high":46.303,"low":46.299,"close":46.303,"volume":0.00418000016361475},{"timestamp":1742378880000,"open":46.291,"high":46.315,"low":46.285,"close":46.292,"volume":0.0083600003272295},{"timestamp":1742378940000,"open":46.305,"high":46.305,"low":46.305,"close":46.305,"volume":0.002090000081807375},{"timestamp":1742379120000,"open":46.285,"high":46.304,"low":46.285,"close":46.304,"volume":0.0083600003272295},{"timestamp":1742379300000,"open":46.313,"high":46.315,"low":46.3,"close":46.315,"volume":0.010449999943375587},{"timestamp":1742379360000,"open":46.293,"high":46.293,"low":46.293,"close":46.293,"volume":0.002090000081807375},{"timestamp":1742379420000,"open":46.304,"high":46.304,"low":46.304,"close":46.304,"volume":0.002090000081807375},{"timestamp":1742379600000,"open":46.286,"high":46.286,"low":46.286,"close":46.286,"volume":0.002090000081807375},{"timestamp":1742379660000,"open":46.311,"high":46.315,"low":46.283,"close":46.283,"volume":0.0083600003272295},{"timestamp":1742379780000,"open":46.285,"high":46.285,"low":46.27,"close":46.27,"volume":0.00418000016361475},{"timestamp":1742379840000,"open":46.253,"high":46.253,"low":46.252,"close":46.252,"volume":0.00418000016361475},{"timestamp":1742379900000,"open":46.256,"high":46.314,"low":46.251,"close":46.251,"volume":0.016720000654459},{"timestamp":1742379960000,"open":46.276,"high":46.276,"low":46.219,"close":46.219,"volume":0.010449999943375587},{"timestamp":1742380020000,"open":46.239,"high":46.239,"low":46.211,"close":46.225,"volume":0.010449999943375587},{"timestamp":1742380080000,"open":46.206,"high":46.22,"low":46.202,"close":46.202,"volume":0.0062699997797608376},{"timestamp":1742380140000,"open":46.239,"high":46.239,"low":46.161,"close":46.161,"volume":0.010449999943375587},{"timestamp":1742380380000,"open":46.146,"high":46.196,"low":46.146,"close":46.175,"volume":0.020899999886751175},{"timestamp":1742380440000,"open":46.184,"high":46.184,"low":46.163,"close":46.163,"volume":0.00418000016361475},{"timestamp":1742380500000,"open":46.141,"high":46.141,"low":46.141,"close":46.141,"volume":0.002090000081807375},{"timestamp":1742380560000,"open":46.129,"high":46.129,"low":46.129,"close":46.129,"volume":0.002090000081807375},{"timestamp":1742380620000,"open":46.123,"high":46.123,"low":46.111,"close":46.112,"volume":0.0062699997797608376},{"timestamp":1742380680000,"open":46.126,"high":46.219,"low":46.126,"close":46.18,"volume":0.010449999943375587},{"timestamp":1742380800000,"open":46.165,"high":46.185,"low":46.165,"close":46.185,"volume":0.00418000016361475},{"timestamp":1742380860000,"open":46.161,"high":46.199,"low":46.161,"close":46.199,"volume":0.00418000016361475},{"timestamp":1742380980000,"open":46.161,"high":46.192,"low":46.161,"close":46.182,"volume":0.0062699997797608376},{"timestamp":1742381040000,"open":46.171,"high":46.173,"low":46.171,"close":46.173,"volume":0.00418000016361475},{"timestamp":1742381160000,"open":46.15,"high":46.16,"low":46.15,"close":46.159,"volume":0.0083600003272295},{"timestamp":1742381220000,"open":46.16,"high":46.16,"low":46.126,"close":46.126,"volume":0.00418000016361475},{"timestamp":1742381280000,"open":46.13,"high":46.154,"low":46.13,"close":46.154,"volume":0.00418000016361475},{"timestamp":1742381400000,"open":46.123,"high":46.139,"low":46.123,"close":46.139,"volume":0.0062699997797608376},{"timestamp":1742381460000,"open":46.15,"high":46.153,"low":46.15,"close":46.153,"volume":0.00418000016361475},{"timestamp":1742381520000,"open":46.121,"high":46.121,"low":46.121,"close":46.121,"volume":0.002090000081807375},{"timestamp":1742381640000,"open":46.112,"high":46.115,"low":46.112,"close":46.115,"volume":0.00418000016361475},{"timestamp":1742381700000,"open":46.13,"high":46.136,"low":46.104,"close":46.104,"volume":0.012539999559521675},{"timestamp":1742381760000,"open":46.103,"high":46.103,"low":46.099,"close":46.099,"volume":0.00418000016361475},{"timestamp":1742381820000,"open":46.11,"high":46.112,"low":46.102,"close":46.11,"volume":0.010449999943375587},{"timestamp":1742381880000,"open":46.109,"high":46.116,"low":46.092,"close":46.106,"volume":0.029260000213980675},{"timestamp":1742381940000,"open":46.111,"high":46.119,"low":46.081,"close":46.081,"volume":0.010449999943375587},{"timestamp":1742382000000,"open":46.102,"high":46.102,"low":46.085,"close":46.086,"volume":0.0062699997797608376},{"timestamp":1742382060000,"open":46.101,"high":46.112,"low":46.1,"close":46.102,"volume":0.010449999943375587},{"timestamp":1742382300000,"open":46.08,"high":46.08,"low":46.08,"close":46.08,"volume":0.002090000081807375},{"timestamp":1742382480000,"open":46.111,"high":46.111,"low":46.089,"close":46.089,"volume":0.00418000016361475},{"timestamp":1742382540000,"open":46.092,"high":46.092,"low":46.092,"close":46.092,"volume":0.002090000081807375},{"timestamp":1742382600000,"open":46.106,"high":46.122,"low":46.106,"close":46.115,"volume":0.0083600003272295},{"timestamp":1742382780000,"open":46.093,"high":46.114,"low":46.093,"close":46.102,"volume":0.0062699997797608376},{"timestamp":1742382840000,"open":46.091,"high":46.115,"low":46.085,"close":46.101,"volume":0.018810000270605087},{"timestamp":1742382960000,"open":46.092,"high":46.114,"low":46.083,"close":46.083,"volume":0.0062699997797608376},{"timestamp":1742383020000,"open":46.113,"high":46.113,"low":46.092,"close":46.103,"volume":0.0062699997797608376},{"timestamp":1742383080000,"open":46.089,"high":46.089,"low":46.089,"close":46.089,"volume":0.002090000081807375},{"timestamp":1742383140000,"open":46.113,"high":46.113,"low":46.083,"close":46.083,"volume":0.00418000016361475},{"timestamp":1742383200000,"open":46.106,"high":46.116,"low":46.106,"close":46.116,"volume":0.00418000016361475},{"timestamp":1742383320000,"open":46.082,"high":46.082,"low":46.082,"close":46.082,"volume":0.002090000081807375},{"timestamp":1742383380000,"open":46.102,"high":46.113,"low":46.102,"close":46.113,"volume":0.0062699997797608376},{"timestamp":1742383500000,"open":46.136,"high":46.153,"low":46.126,"close":46.153,"volume":0.012539999559521675},{"timestamp":1742383560000,"open":46.14,"high":46.14,"low":46.14,"close":46.14,"volume":0.002090000081807375},{"timestamp":1742383740000,"open":46.152,"high":46.152,"low":46.149,"close":46.149,"volume":0.00418000016361475},{"timestamp":1742383800000,"open":46.154,"high":46.169,"low":46.141,"close":46.165,"volume":0.010449999943375587},{"timestamp":1742384040000,"open":46.155,"high":46.191,"low":46.155,"close":46.173,"volume":0.020899999886751175},{"timestamp":1742384220000,"open":46.175,"high":46.175,"low":46.175,"close":46.175,"volume":0.002090000081807375},{"timestamp":1742384400000,"open":46.172,"high":46.172,"low":46.135,"close":46.143,"volume":0.012539999559521675},{"timestamp":1742384760000,"open":46.132,"high":46.132,"low":46.115,"close":46.115,"volume":0.00418000016361475},{"timestamp":1742384820000,"open":46.132,"high":46.132,"low":46.1,"close":46.1,"volume":0.00418000016361475},{"timestamp":1742384880000,"open":46.104,"high":46.131,"low":46.104,"close":46.131,"volume":0.00418000016361475},{"timestamp":1742384940000,"open":46.103,"high":46.103,"low":46.103,"close":46.103,"volume":0.002090000081807375},{"timestamp":1742385180000,"open":46.104,"high":46.104,"low":46.071,"close":46.071,"volume":0.00418000016361475},{"timestamp":1742385240000,"open":46.081,"high":46.131,"low":46.081,"close":46.105,"volume":0.0062699997797608376},{"timestamp":1742385300000,"open":46.11,"high":46.11,"low":46.11,"close":46.11,"volume":0.002090000081807375},{"timestamp":1742385360000,"open":46.082,"high":46.103,"low":46.082,"close":46.082,"volume":0.0062699997797608376},{"timestamp":1742385720000,"open":46.096,"high":46.131,"low":46.096,"close":46.131,"volume":0.0062699997797608376},{"timestamp":1742385840000,"open":46.12,"high":46.12,"low":46.12,"close":46.12,"volume":0.002090000081807375},{"timestamp":1742386020000,"open":46.113,"high":46.113,"low":46.113,"close":46.113,"volume":0.002090000081807375},{"timestamp":1742386080000,"open":46.112,"high":46.116,"low":46.105,"close":46.116,"volume":0.0049600000493228436},{"timestamp":1742386320000,"open":46.111,"high":46.134,"low":46.111,"close":46.134,"volume":0.00418000016361475},{"timestamp":1742386380000,"open":46.101,"high":46.101,"low":46.062,"close":46.099,"volume":0.012539999559521675},{"timestamp":1742386440000,"open":46.061,"high":46.071,"low":46.061,"close":46.066,"volume":0.0062699997797608376},{"timestamp":1742386500000,"open":46.061,"high":46.061,"low":46.061,"close":46.061,"volume":0.002090000081807375},{"timestamp":1742386560000,"open":46.074,"high":46.074,"low":46.074,"close":46.074,"volume":0.002090000081807375},{"timestamp":1742386980000,"open":46.091,"high":46.091,"low":46.072,"close":46.079,"volume":0.0083600003272295},{"timestamp":1742387520000,"open":46.085,"high":46.121,"low":46.085,"close":46.121,"volume":0.012539999559521675},{"timestamp":1742387580000,"open":46.129,"high":46.129,"low":46.122,"close":46.122,"volume":0.00418000016361475},{"timestamp":1742387820000,"open":46.131,"high":46.131,"low":46.131,"close":46.131,"volume":0.002090000081807375},{"timestamp":1742387880000,"open":46.12,"high":46.155,"low":46.12,"close":46.142,"volume":0.014630000106990337},{"timestamp":1742387940000,"open":46.151,"high":46.151,"low":46.15,"close":46.15,"volume":0.00418000016361475},{"timestamp":1742388060000,"open":46.166,"high":46.166,"low":46.166,"close":46.166,"volume":0.002090000081807375},{"timestamp":1742388120000,"open":46.151,"high":46.179,"low":46.149,"close":46.149,"volume":0.0083600003272295},{"timestamp":1742388180000,"open":46.179,"high":46.179,"low":46.141,"close":46.17,"volume":0.0083600003272295},{"timestamp":1742388240000,"open":46.186,"high":46.186,"low":46.186,"close":46.186,"volume":0.002090000081807375},{"timestamp":1742388300000,"open":46.191,"high":46.195,"low":46.182,"close":46.195,"volume":0.0062699997797608376},{"timestamp":1742388420000,"open":46.166,"high":46.184,"low":46.166,"close":46.184,"volume":0.00418000016361475},{"timestamp":1742388480000,"open":46.166,"high":46.216,"low":46.166,"close":46.216,"volume":0.00418000016361475},{"timestamp":1742388540000,"open":46.2,"high":46.2,"low":46.2,"close":46.2,"volume":0.002090000081807375},{"timestamp":1742388660000,"open":46.193,"high":46.256,"low":46.193,"close":46.256,"volume":0.010449999943375587},{"timestamp":1742388720000,"open":46.241,"high":46.289,"low":46.241,"close":46.289,"volume":0.0062699997797608376},{"timestamp":1742388780000,"open":46.292,"high":46.316,"low":46.249,"close":46.249,"volume":0.022989999502897263},{"timestamp":1742388840000,"open":46.255,"high":46.259,"low":46.255,"close":46.259,"volume":0.00418000016361475},{"timestamp":1742388960000,"open":46.246,"high":46.246,"low":46.245,"close":46.245,"volume":0.00418000016361475},{"timestamp":1742389020000,"open":46.244,"high":46.244,"low":46.226,"close":46.234,"volume":0.0062699997797608376},{"timestamp":1742389140000,"open":46.191,"high":46.212,"low":46.191,"close":46.212,"volume":0.010449999943375587},{"timestamp":1742389200000,"open":46.185,"high":46.213,"low":46.182,"close":46.182,"volume":0.018810000270605087},{"timestamp":1742389260000,"open":46.214,"high":46.214,"low":46.214,"close":46.214,"volume":0.002090000081807375},{"timestamp":1742389320000,"open":46.225,"high":46.259,"low":46.222,"close":46.229,"volume":0.0083600003272295},{"timestamp":1742389380000,"open":46.246,"high":46.246,"low":46.212,"close":46.22,"volume":0.0083600003272295},{"timestamp":1742389440000,"open":46.232,"high":46.232,"low":46.232,"close":46.232,"volume":0.002090000081807375},{"timestamp":1742389500000,"open":46.242,"high":46.275,"low":46.242,"close":46.275,"volume":0.0062699997797608376},{"timestamp":1742389680000,"open":46.273,"high":46.273,"low":46.262,"close":46.262,"volume":0.00418000016361475},{"timestamp":1742389740000,"open":46.252,"high":46.252,"low":46.24,"close":46.24,"volume":0.00418000016361475},{"timestamp":1742389800000,"open":46.233,"high":46.233,"low":46.205,"close":46.205,"volume":0.0062699997797608376},{"timestamp":1742389860000,"open":46.195,"high":46.209,"low":46.182,"close":46.194,"volume":0.012539999559521675},{"timestamp":1742389920000,"open":46.185,"high":46.191,"low":46.185,"close":46.191,"volume":0.00418000016361475},{"timestamp":1742389980000,"open":46.192,"high":46.206,"low":46.189,"close":46.206,"volume":0.010449999943375587},{"timestamp":1742390040000,"open":46.19,"high":46.19,"low":46.156,"close":46.156,"volume":0.010449999943375587},{"timestamp":1742390100000,"open":46.173,"high":46.173,"low":46.144,"close":46.153,"volume":0.0083600003272295},{"timestamp":1742390160000,"open":46.162,"high":46.162,"low":46.162,"close":46.162,"volume":0.002090000081807375},{"timestamp":1742390340000,"open":46.181,"high":46.181,"low":46.175,"close":46.175,"volume":0.00418000016361475},{"timestamp":1742390400000,"open":46.185,"high":46.215,"low":46.164,"close":46.205,"volume":0.018810000270605087},{"timestamp":1742390460000,"open":46.212,"high":46.213,"low":46.211,"close":46.213,"volume":0.0062699997797608376},{"timestamp":1742390580000,"open":46.182,"high":46.182,"low":46.182,"close":46.182,"volume":0.002090000081807375},{"timestamp":1742390640000,"open":46.186,"high":46.193,"low":46.186,"close":46.193,"volume":0.0062699997797608376},{"timestamp":1742390700000,"open":46.206,"high":46.206,"low":46.206,"close":46.206,"volume":0.002090000081807375},{"timestamp":1742390820000,"open":46.193,"high":46.211,"low":46.193,"close":46.211,"volume":0.0062699997797608376},{"timestamp":1742390940000,"open":46.23,"high":46.23,"low":46.23,"close":46.23,"volume":0.002090000081807375},{"timestamp":1742391000000,"open":46.213,"high":46.213,"low":46.205,"close":46.205,"volume":0.00418000016361475},{"timestamp":1742391060000,"open":46.215,"high":46.215,"low":46.185,"close":46.191,"volume":0.0062699997797608376},{"timestamp":1742391120000,"open":46.185,"high":46.185,"low":46.185,"close":46.185,"volume":0.002090000081807375},{"timestamp":1742391360000,"open":46.21,"high":46.236,"low":46.21,"close":46.236,"volume":0.0062699997797608376},{"timestamp":1742391420000,"open":46.206,"high":46.215,"low":46.195,"close":46.195,"volume":0.0062699997797608376},{"timestamp":1742391480000,"open":46.215,"high":46.215,"low":46.205,"close":46.211,"volume":0.0062699997797608376},{"timestamp":1742391780000,"open":46.211,"high":46.211,"low":46.211,"close":46.211,"volume":0.002090000081807375},{"timestamp":1742392260000,"open":46.185,"high":46.185,"low":46.143,"close":46.174,"volume":0.0083600003272295},{"timestamp":1742392320000,"open":46.154,"high":46.154,"low":46.154,"close":46.154,"volume":0.002090000081807375},{"timestamp":1742392500000,"open":46.121,"high":46.132,"low":46.115,"close":46.12,"volume":0.0083600003272295},{"timestamp":1742392560000,"open":46.105,"high":46.119,"low":46.064,"close":46.064,"volume":0.014630000106990337},{"timestamp":1742392620000,"open":46.099,"high":46.099,"low":46.061,"close":46.065,"volume":0.0062699997797608376},{"timestamp":1742392740000,"open":46.052,"high":46.063,"low":46.04,"close":46.04,"volume":0.0083600003272295},{"timestamp":1742392800000,"open":46.071,"high":46.075,"low":46.066,"close":46.066,"volume":0.0062699997797608376},{"timestamp":1742392980000,"open":46.043,"high":46.074,"low":46.043,"close":46.07,"volume":0.012539999559521675},{"timestamp":1742393040000,"open":46.059,"high":46.071,"low":46.04,"close":46.066,"volume":0.0083600003272295},{"timestamp":1742393100000,"open":46.052,"high":46.07,"low":46.052,"close":46.07,"volume":0.00418000016361475},{"timestamp":1742393280000,"open":46.069,"high":46.084,"low":46.064,"close":46.066,"volume":0.012539999559521675},{"timestamp":1742393520000,"open":46.062,"high":46.09,"low":46.062,"close":46.09,"volume":0.0062699997797608376},{"timestamp":1742394060000,"open":46.1,"high":46.113,"low":46.1,"close":46.113,"volume":0.00418000016361475},{"timestamp":1742394420000,"open":46.1,"high":46.1,"low":46.1,"close":46.1,"volume":0.002090000081807375},{"timestamp":1742394540000,"open":46.114,"high":46.114,"low":46.114,"close":46.114,"volume":0.002090000081807375},{"timestamp":1742394600000,"open":46.103,"high":46.139,"low":46.103,"close":46.13,"volume":0.010449999943375587},{"timestamp":1742394660000,"open":46.106,"high":46.112,"low":46.106,"close":46.112,"volume":0.00418000016361475},{"timestamp":1742394720000,"open":46.1,"high":46.1,"low":46.073,"close":46.073,"volume":0.0062699997797608376},{"timestamp":1742394780000,"open":46.069,"high":46.069,"low":46.069,"close":46.069,"volume":0.002090000081807375},{"timestamp":1742394840000,"open":46.085,"high":46.085,"low":46.085,"close":46.085,"volume":0.002090000081807375},{"timestamp":1742394900000,"open":46.065,"high":46.07,"low":46.04,"close":46.04,"volume":0.010449999943375587},{"timestamp":1742395140000,"open":46.051,"high":46.08,"low":46.051,"close":46.08,"volume":0.0062699997797608376},{"timestamp":1742395680000,"open":46.071,"high":46.071,"low":46.042,"close":46.042,"volume":0.0062699997797608376},{"timestamp":1742395740000,"open":46.054,"high":46.054,"low":46.054,"close":46.054,"volume":0.00418000016361475},{"timestamp":1742395920000,"open":46.064,"high":46.076,"low":46.042,"close":46.076,"volume":0.0062699997797608376},{"timestamp":1742395980000,"open":46.079,"high":46.079,"low":46.06,"close":46.074,"volume":0.0083600003272295},{"timestamp":1742396040000,"open":46.092,"high":46.135,"low":46.092,"close":46.134,"volume":0.010449999943375587},{"timestamp":1742396100000,"open":46.121,"high":46.121,"low":46.121,"close":46.121,"volume":0.002090000081807375},{"timestamp":1742396160000,"open":46.101,"high":46.101,"low":46.063,"close":46.063,"volume":0.0062699997797608376},{"timestamp":1742396220000,"open":46.076,"high":46.089,"low":46.076,"close":46.089,"volume":0.00418000016361475},{"timestamp":1742396280000,"open":46.119,"high":46.134,"low":46.113,"close":46.115,"volume":0.010449999943375587},{"timestamp":1742396340000,"open":46.114,"high":46.114,"low":46.06,"close":46.06,"volume":0.0062699997797608376},{"timestamp":1742396400000,"open":46.091,"high":46.091,"low":46.044,"close":46.053,"volume":0.010449999943375587},{"timestamp":1742396460000,"open":46.05,"high":46.052,"low":46.04,"close":46.04,"volume":0.0083600003272295},{"timestamp":1742396520000,"open":46.056,"high":46.056,"low":46.056,"close":46.056,"volume":0.002090000081807375},{"timestamp":1742396640000,"open":46.053,"high":46.053,"low":46.053,"close":46.053,"volume":0.002090000081807375},{"timestamp":1742396820000,"open":46.073,"high":46.073,"low":46.073,"close":46.073,"volume":0.002090000081807375},{"timestamp":1742397000000,"open":46.059,"high":46.059,"low":46.056,"close":46.056,"volume":0.00418000016361475},{"timestamp":1742397120000,"open":46.036,"high":46.036,"low":46.019,"close":46.019,"volume":0.00418000016361475},{"timestamp":1742397180000,"open":45.995,"high":46.015,"low":45.986,"close":46.001,"volume":0.012539999559521675},{"timestamp":1742397360000,"open":46.03,"high":46.051,"low":46.03,"close":46.049,"volume":0.0062699997797608376},{"timestamp":1742397480000,"open":46.03,"high":46.03,"low":46.03,"close":46.03,"volume":0.002090000081807375},{"timestamp":1742397600000,"open":46.004,"high":46.014,"low":45.985,"close":46.014,"volume":0.0083600003272295},{"timestamp":1742397660000,"open":45.984,"high":45.984,"low":45.984,"close":45.984,"volume":0.002090000081807375},{"timestamp":1742397720000,"open":46.012,"high":46.012,"low":46.012,"close":46.012,"volume":0.002090000081807375},{"timestamp":1742397960000,"open":46.033,"high":46.033,"low":46.019,"close":46.019,"volume":0.00418000016361475},{"timestamp":1742398140000,"open":45.992,"high":45.992,"low":45.983,"close":45.983,"volume":0.00418000016361475},{"timestamp":1742398200000,"open":45.976,"high":45.976,"low":45.976,"close":45.976,"volume":0.002090000081807375},{"timestamp":1742398260000,"open":45.962,"high":45.975,"low":45.946,"close":45.975,"volume":0.016720000654459},{"timestamp":1742398620000,"open":45.98,"high":45.98,"low":45.98,"close":45.98,"volume":0.002090000081807375},{"timestamp":1742398680000,"open":45.994,"high":45.994,"low":45.994,"close":45.994,"volume":0.002090000081807375},{"timestamp":1742398740000,"open":45.969,"high":45.969,"low":45.963,"close":45.963,"volume":0.00418000016361475},{"timestamp":1742398800000,"open":45.975,"high":45.992,"low":45.975,"close":45.992,"volume":0.0062699997797608376},{"timestamp":1742398860000,"open":45.996,"high":45.996,"low":45.996,"close":45.996,"volume":0.002090000081807375},{"timestamp":1742399160000,"open":45.99,"high":45.99,"low":45.99,"close":45.99,"volume":0.002090000081807375},{"timestamp":1742399520000,"open":45.976,"high":45.991,"low":45.961,"close":45.973,"volume":0.018810000270605087},{"timestamp":1742399580000,"open":45.959,"high":45.979,"low":45.94,"close":45.979,"volume":0.010449999943375587},{"timestamp":1742399760000,"open":45.946,"high":45.966,"low":45.941,"close":45.966,"volume":0.0083600003272295},{"timestamp":1742400060000,"open":45.943,"high":45.979,"low":45.943,"close":45.944,"volume":0.010449999943375587},{"timestamp":1742400240000,"open":45.979,"high":45.979,"low":45.979,"close":45.979,"volume":0.002090000081807375},{"timestamp":1742400360000,"open":45.976,"high":45.984,"low":45.976,"close":45.984,"volume":0.00418000016361475},{"timestamp":1742400420000,"open":45.975,"high":45.994,"low":45.964,"close":45.986,"volume":0.012539999559521675},{"timestamp":1742400480000,"open":45.974,"high":45.979,"low":45.942,"close":45.961,"volume":0.012539999559521675},{"timestamp":1742400600000,"open":45.992,"high":45.992,"low":45.983,"close":45.983,"volume":0.00418000016361475},{"timestamp":1742400660000,"open":45.99,"high":45.99,"low":45.99,"close":45.99,"volume":0.002090000081807375},{"timestamp":1742401020000,"open":45.991,"high":45.991,"low":45.92,"close":45.929,"volume":0.014630000106990337},{"timestamp":1742401080000,"open":45.952,"high":45.952,"low":45.901,"close":45.904,"volume":0.037620000541210175},{"timestamp":1742401140000,"open":45.904,"high":45.919,"low":45.902,"close":45.902,"volume":0.0083600003272295},{"timestamp":1742401200000,"open":45.902,"high":45.936,"low":45.902,"close":45.931,"volume":0.018810000270605087},{"timestamp":1742401260000,"open":45.922,"high":45.935,"low":45.921,"close":45.935,"volume":0.010449999943375587},{"timestamp":1742401320000,"open":45.924,"high":45.931,"low":45.901,"close":45.905,"volume":0.02507999911904335},{"timestamp":1742401380000,"open":45.889,"high":45.913,"low":45.882,"close":45.882,"volume":0.0083600003272295},{"timestamp":1742401440000,"open":45.906,"high":45.915,"low":45.881,"close":45.881,"volume":0.012539999559521675}]