[{"timestamp":1742391000000,"open":44.857,"high":44.947,"low":44.756,"close":44.766,"volume":10.920000076293945},{"timestamp":1742391060000,"open":44.766,"high":44.767,"low":44.626,"close":44.656,"volume":15.630000114440918},{"timestamp":1742391120000,"open":44.646,"high":44.787,"low":44.596,"close":44.757,"volume":19.260000228881836},{"timestamp":1742391180000,"open":44.747,"high":44.757,"low":44.646,"close":44.656,"volume":22.860000610351562},{"timestamp":1742391240000,"open":44.656,"high":44.677,"low":44.566,"close":44.607,"volume":26.309999465942383},{"timestamp":1742391300000,"open":44.597,"high":44.616,"low":44.536,"close":44.556,"volume":18.450000762939453},{"timestamp":1742391360000,"open":44.556,"high":44.597,"low":44.516,"close":44.557,"volume":17.1299991607666},{"timestamp":1742391420000,"open":44.556,"high":44.606,"low":44.556,"close":44.587,"volume":11.670000076293945},{"timestamp":1742391480000,"open":44.597,"high":44.657,"low":44.586,"close":44.606,"volume":13.710000038146973},{"timestamp":1742391540000,"open":44.606,"high":44.627,"low":44.576,"close":44.616,"volume":10.5600004196167},{"timestamp":1742391600000,"open":44.617,"high":44.687,"low":44.616,"close":44.656,"volume":14.489999771118164},{"timestamp":1742391660000,"open":44.656,"high":44.667,"low":44.616,"close":44.647,"volume":11.670000076293945},{"timestamp":1742391720000,"open":44.647,"high":44.817,"low":44.647,"close":44.766,"volume":9.65999984741211},{"timestamp":1742391780000,"open":44.757,"high":44.797,"low":44.726,"close":44.727,"volume":12.420000076293945},{"timestamp":1742391840000,"open":44.727,"high":44.797,"low":44.726,"close":44.777,"volume":13.079999923706055},{"timestamp":1742391900000,"open":44.777,"high":44.797,"low":44.706,"close":44.707,"volume":12.84000015258789},{"timestamp":1742391960000,"open":44.706,"high":44.767,"low":44.696,"close":44.727,"volume":17.639999389648438},{"timestamp":1742392020000,"open":44.726,"high":44.767,"low":44.726,"close":44.757,"volume":14.069999694824219},{"timestamp":1742392080000,"open":44.757,"high":44.787,"low":44.736,"close":44.737,"volume":12.239999771118164},{"timestamp":1742392140000,"open":44.746,"high":44.787,"low":44.746,"close":44.786,"volume":11.15999984741211},{"timestamp":1742392200000,"open":44.797,"high":44.827,"low":44.776,"close":44.796,"volume":11.550000190734863},{"timestamp":1742392260000,"open":44.796,"high":44.917,"low":44.796,"close":44.916,"volume":8.34000015258789},{"timestamp":1742392320000,"open":44.907,"high":44.947,"low":44.906,"close":44.947,"volume":6.059999942779541},{"timestamp":1742392380000,"open":44.957,"high":44.976,"low":44.906,"close":44.906,"volume":5.489999771118164},{"timestamp":1742392440000,"open":44.907,"high":44.927,"low":44.896,"close":44.896,"volume":4.679999828338623},{"timestamp":1742392500000,"open":44.886,"high":44.926,"low":44.877,"close":44.917,"volume":8.1899995803833},{"timestamp":1742392560000,"open":44.916,"high":44.927,"low":44.896,"close":44.896,"volume":7.860000133514404},{"timestamp":1742392620000,"open":44.897,"high":44.947,"low":44.896,"close":44.936,"volume":9.84000015258789},{"timestamp":1742392680000,"open":44.956,"high":44.986,"low":44.926,"close":44.967,"volume":8.25},{"timestamp":1742392740000,"open":44.977,"high":44.977,"low":44.906,"close":44.906,"volume":5.519999980926514},{"timestamp":1742392800000,"open":44.896,"high":44.916,"low":44.856,"close":44.877,"volume":4.289999961853027},{"timestamp":1742392860000,"open":44.876,"high":44.887,"low":44.837,"close":44.877,"volume":6.809999942779541},{"timestamp":1742392920000,"open":44.876,"high":44.887,"low":44.856,"close":44.876,"volume":6.420000076293945},{"timestamp":1742392980000,"open":44.876,"high":44.916,"low":44.856,"close":44.887,"volume":5.190000057220459},{"timestamp":1742393040000,"open":44.877,"high":44.917,"low":44.866,"close":44.886,"volume":6.389999866485596},{"timestamp":1742393100000,"open":44.897,"high":44.916,"low":44.876,"close":44.877,"volume":4.619999885559082},{"timestamp":1742393160000,"open":44.887,"high":44.897,"low":44.836,"close":44.857,"volume":2.1600000858306885},{"timestamp":1742393220000,"open":44.867,"high":44.867,"low":44.826,"close":44.826,"volume":5.610000133514404},{"timestamp":1742393280000,"open":44.827,"high":44.827,"low":44.796,"close":44.807,"volume":2.7300000190734863},{"timestamp":1742393340000,"open":44.787,"high":44.817,"low":44.776,"close":44.786,"volume":3.180000066757202},{"timestamp":1742393400000,"open":44.777,"high":44.796,"low":44.747,"close":44.747,"volume":3.569999933242798},{"timestamp":1742393460000,"open":44.746,"high":44.767,"low":44.706,"close":44.757,"volume":4.980000019073486},{"timestamp":1742393520000,"open":44.767,"high":44.767,"low":44.716,"close":44.726,"volume":5.070000171661377},{"timestamp":1742393580000,"open":44.716,"high":44.726,"low":44.657,"close":44.657,"volume":4.019999980926514},{"timestamp":1742393640000,"open":44.656,"high":44.727,"low":44.646,"close":44.727,"volume":3.509999990463257},{"timestamp":1742393700000,"open":44.717,"high":44.747,"low":44.706,"close":44.716,"volume":5.579999923706055},{"timestamp":1742393760000,"open":44.726,"high":44.736,"low":44.686,"close":44.736,"volume":3.3299999237060547},{"timestamp":1742393820000,"open":44.717,"high":44.727,"low":44.706,"close":44.726,"volume":5.429999828338623},{"timestamp":1742393880000,"open":44.717,"high":44.727,"low":44.706,"close":44.706,"volume":2.130000114440918},{"timestamp":1742393940000,"open":44.717,"high":44.727,"low":44.676,"close":44.676,"volume":3},{"timestamp":1742394000000,"open":44.666,"high":44.727,"low":44.666,"close":44.707,"volume":3.180000066757202},{"timestamp":1742394060000,"open":44.707,"high":44.717,"low":44.686,"close":44.687,"volume":6.059999942779541},{"timestamp":1742394120000,"open":44.696,"high":44.697,"low":44.606,"close":44.626,"volume":3.180000066757202},{"timestamp":1742394180000,"open":44.617,"high":44.627,"low":44.586,"close":44.616,"volume":3.869999885559082},{"timestamp":1742394240000,"open":44.626,"high":44.637,"low":44.606,"close":44.617,"volume":2.759999990463257},{"timestamp":1742394300000,"open":44.616,"high":44.616,"low":44.566,"close":44.586,"volume":4.5},{"timestamp":1742394360000,"open":44.586,"high":44.607,"low":44.567,"close":44.567,"volume":3.3299999237060547},{"timestamp":1742394420000,"open":44.576,"high":44.587,"low":44.566,"close":44.587,"volume":2.490000009536743},{"timestamp":1742394480000,"open":44.577,"high":44.607,"low":44.576,"close":44.597,"volume":3.5999999046325684},{"timestamp":1742394540000,"open":44.596,"high":44.627,"low":44.587,"close":44.606,"volume":2.609999895095825},{"timestamp":1742394600000,"open":44.617,"high":44.686,"low":44.606,"close":44.666,"volume":4.710000038146973},{"timestamp":1742394660000,"open":44.676,"high":44.717,"low":44.656,"close":44.656,"volume":3.930000066757202},{"timestamp":1742394720000,"open":44.646,"high":44.677,"low":44.626,"close":44.677,"volume":4.53000020980835},{"timestamp":1742394780000,"open":44.667,"high":44.687,"low":44.666,"close":44.686,"volume":3.2699999809265137},{"timestamp":1742394840000,"open":44.676,"high":44.706,"low":44.666,"close":44.697,"volume":5.309999942779541},{"timestamp":1742394900000,"open":44.707,"high":44.717,"low":44.676,"close":44.697,"volume":3.6600000858306885},{"timestamp":1742394960000,"open":44.706,"high":44.727,"low":44.696,"close":44.727,"volume":3.2100000381469727},{"timestamp":1742395020000,"open":44.707,"high":44.756,"low":44.707,"close":44.727,"volume":2.2799999713897705},{"timestamp":1742395080000,"open":44.727,"high":44.747,"low":44.716,"close":44.717,"volume":3.299999952316284},{"timestamp":1742395140000,"open":44.726,"high":44.727,"low":44.707,"close":44.717,"volume":3.3299999237060547},{"timestamp":1742395200000,"open":44.717,"high":44.737,"low":44.706,"close":44.717,"volume":5.28000020980835},{"timestamp":1742395260000,"open":44.716,"high":44.727,"low":44.686,"close":44.697,"volume":2.9100000858306885},{"timestamp":1742395320000,"open":44.687,"high":44.706,"low":44.686,"close":44.706,"volume":2.490000009536743},{"timestamp":1742395380000,"open":44.696,"high":44.697,"low":44.666,"close":44.666,"volume":3.359999895095825},{"timestamp":1742395440000,"open":44.687,"high":44.697,"low":44.676,"close":44.696,"volume":3.059999942779541},{"timestamp":1742395500000,"open":44.687,"high":44.696,"low":44.677,"close":44.686,"volume":2.0399999618530273},{"timestamp":1742395560000,"open":44.676,"high":44.706,"low":44.676,"close":44.687,"volume":1.9199999570846558},{"timestamp":1742395620000,"open":44.697,"high":44.697,"low":44.657,"close":44.686,"volume":2.5799999237060547},{"timestamp":1742395680000,"open":44.697,"high":44.727,"low":44.686,"close":44.697,"volume":3.6600000858306885},{"timestamp":1742395740000,"open":44.697,"high":44.697,"low":44.666,"close":44.667,"volume":3},{"timestamp":1742395800000,"open":44.656,"high":44.657,"low":44.637,"close":44.637,"volume":2.490000009536743},{"timestamp":1742395860000,"open":44.647,"high":44.697,"low":44.646,"close":44.686,"volume":1.9199999570846558},{"timestamp":1742395920000,"open":44.696,"high":44.696,"low":44.666,"close":44.667,"volume":2.130000114440918},{"timestamp":1742395980000,"open":44.656,"high":44.676,"low":44.646,"close":44.646,"volume":1.9199999570846558},{"timestamp":1742396040000,"open":44.647,"high":44.687,"low":44.636,"close":44.677,"volume":3.4200000762939453},{"timestamp":1742396100000,"open":44.666,"high":44.687,"low":44.646,"close":44.677,"volume":4.079999923706055},{"timestamp":1742396160000,"open":44.666,"high":44.706,"low":44.666,"close":44.686,"volume":1.6799999475479126},{"timestamp":1742396220000,"open":44.676,"high":44.676,"low":44.646,"close":44.657,"volume":1.409999966621399},{"timestamp":1742396280000,"open":44.646,"high":44.667,"low":44.646,"close":44.657,"volume":1.559999942779541},{"timestamp":1742396340000,"open":44.646,"high":44.686,"low":44.646,"close":44.686,"volume":3.450000047683716},{"timestamp":1742396400000,"open":44.687,"high":44.707,"low":44.646,"close":44.686,"volume":7.619999885559082},{"timestamp":1742396460000,"open":44.686,"high":44.737,"low":44.686,"close":44.727,"volume":3.4800000190734863},{"timestamp":1742396520000,"open":44.727,"high":44.727,"low":44.696,"close":44.707,"volume":3.5999999046325684},{"timestamp":1742396580000,"open":44.696,"high":44.727,"low":44.696,"close":44.716,"volume":1.6799999475479126},{"timestamp":1742396640000,"open":44.707,"high":44.717,"low":44.696,"close":44.716,"volume":2.640000104904175},{"timestamp":1742396700000,"open":44.707,"high":44.737,"low":44.706,"close":44.727,"volume":2.490000009536743},{"timestamp":1742396760000,"open":44.717,"high":44.727,"low":44.707,"close":44.716,"volume":1.7699999809265137},{"timestamp":1742396820000,"open":44.716,"high":44.807,"low":44.716,"close":44.796,"volume":3.240000009536743},{"timestamp":1742396880000,"open":44.797,"high":44.827,"low":44.796,"close":44.807,"volume":3.7200000286102295},{"timestamp":1742396940000,"open":44.806,"high":44.817,"low":44.786,"close":44.807,"volume":3.3299999237060547},{"timestamp":1742397000000,"open":44.807,"high":44.817,"low":44.786,"close":44.786,"volume":2.25},{"timestamp":1742397060000,"open":44.796,"high":44.796,"low":44.766,"close":44.786,"volume":2.2799999713897705},{"timestamp":1742397120000,"open":44.776,"high":44.796,"low":44.747,"close":44.757,"volume":2.4000000953674316},{"timestamp":1742397180000,"open":44.747,"high":44.757,"low":44.747,"close":44.756,"volume":0.6899999976158142},{"timestamp":1742397240000,"open":44.757,"high":44.757,"low":44.737,"close":44.756,"volume":1.0499999523162842},{"timestamp":1742397300000,"open":44.757,"high":44.777,"low":44.746,"close":44.756,"volume":2.369999885559082},{"timestamp":1742397360000,"open":44.746,"high":44.747,"low":44.736,"close":44.747,"volume":2.1600000858306885},{"timestamp":1742397420000,"open":44.747,"high":44.757,"low":44.736,"close":44.747,"volume":1.6200000047683716},{"timestamp":1742397480000,"open":44.747,"high":44.757,"low":44.737,"close":44.746,"volume":1.2000000476837158},{"timestamp":1742397540000,"open":44.736,"high":44.757,"low":44.736,"close":44.757,"volume":1.559999942779541},{"timestamp":1742397600000,"open":44.757,"high":44.787,"low":44.756,"close":44.787,"volume":1.3200000524520874},{"timestamp":1742397660000,"open":44.797,"high":44.797,"low":44.757,"close":44.787,"volume":1.6799999475479126},{"timestamp":1742397720000,"open":44.797,"high":44.807,"low":44.796,"close":44.796,"volume":1.8899999856948853},{"timestamp":1742397780000,"open":44.806,"high":44.806,"low":44.786,"close":44.797,"volume":2.2200000286102295},{"timestamp":1742397840000,"open":44.786,"high":44.787,"low":44.776,"close":44.786,"volume":1.559999942779541},{"timestamp":1742397900000,"open":44.796,"high":44.817,"low":44.787,"close":44.807,"volume":1.409999966621399},{"timestamp":1742397960000,"open":44.817,"high":44.817,"low":44.787,"close":44.787,"volume":1.2899999618530273},{"timestamp":1742398020000,"open":44.776,"high":44.777,"low":44.766,"close":44.767,"volume":0.7200000286102295},{"timestamp":1742398080000,"open":44.777,"high":44.797,"low":44.766,"close":44.786,"volume":2.759999990463257},{"timestamp":1742398140000,"open":44.796,"high":44.797,"low":44.776,"close":44.787,"volume":1.649999976158142},{"timestamp":1742398200000,"open":44.797,"high":44.797,"low":44.767,"close":44.777,"volume":1.9800000190734863},{"timestamp":1742398260000,"open":44.787,"high":44.817,"low":44.787,"close":44.817,"volume":1.3200000524520874},{"timestamp":1742398320000,"open":44.816,"high":44.837,"low":44.816,"close":44.817,"volume":1.6799999475479126},{"timestamp":1742398380000,"open":44.827,"high":44.857,"low":44.816,"close":44.847,"volume":3.7200000286102295},{"timestamp":1742398440000,"open":44.846,"high":44.867,"low":44.846,"close":44.846,"volume":1.9199999570846558},{"timestamp":1742398500000,"open":44.857,"high":44.857,"low":44.846,"close":44.846,"volume":0.9599999785423279},{"timestamp":1742398560000,"open":44.846,"high":44.866,"low":44.846,"close":44.866,"volume":2.0399999618530273},{"timestamp":1742398620000,"open":44.856,"high":44.867,"low":44.846,"close":44.846,"volume":0.9300000071525574},{"timestamp":1742398680000,"open":44.847,"high":44.867,"low":44.846,"close":44.867,"volume":1.7999999523162842},{"timestamp":1742398740000,"open":44.867,"high":44.867,"low":44.826,"close":44.837,"volume":2.2200000286102295},{"timestamp":1742398800000,"open":44.837,"high":44.856,"low":44.836,"close":44.846,"volume":1.2000000476837158},{"timestamp":1742398860000,"open":44.857,"high":44.857,"low":44.836,"close":44.846,"volume":1.0800000429153442},{"timestamp":1742398920000,"open":44.846,"high":44.867,"low":44.837,"close":44.837,"volume":2.309999942779541},{"timestamp":1742398980000,"open":44.827,"high":44.847,"low":44.826,"close":44.847,"volume":1.7699999809265137},{"timestamp":1742399040000,"open":44.837,"high":44.857,"low":44.836,"close":44.857,"volume":1.7699999809265137},{"timestamp":1742399100000,"open":44.846,"high":44.857,"low":44.836,"close":44.857,"volume":1.7999999523162842},{"timestamp":1742399160000,"open":44.867,"high":44.867,"low":44.856,"close":44.867,"volume":1.7999999523162842},{"timestamp":1742399220000,"open":44.866,"high":44.886,"low":44.836,"close":44.837,"volume":1.7999999523162842},{"timestamp":1742399280000,"open":44.826,"high":44.847,"low":44.816,"close":44.816,"volume":1.2899999618530273},{"timestamp":1742399340000,"open":44.816,"high":44.847,"low":44.806,"close":44.837,"volume":2.1600000858306885},{"timestamp":1742399400000,"open":44.827,"high":44.866,"low":44.827,"close":44.857,"volume":1.440000057220459},{"timestamp":1742399460000,"open":44.846,"high":44.857,"low":44.826,"close":44.847,"volume":1.9800000190734863},{"timestamp":1742399520000,"open":44.836,"high":44.836,"low":44.806,"close":44.816,"volume":3.119999885559082},{"timestamp":1742399580000,"open":44.807,"high":44.827,"low":44.807,"close":44.817,"volume":2.2799999713897705},{"timestamp":1742399640000,"open":44.826,"high":44.826,"low":44.806,"close":44.806,"volume":2.0999999046325684},{"timestamp":1742399700000,"open":44.807,"high":44.817,"low":44.806,"close":44.807,"volume":1.4700000286102295},{"timestamp":1742399760000,"open":44.797,"high":44.797,"low":44.776,"close":44.786,"volume":2.0399999618530273},{"timestamp":1742399820000,"open":44.787,"high":44.787,"low":44.766,"close":44.776,"volume":1.649999976158142},{"timestamp":1742399880000,"open":44.787,"high":44.787,"low":44.757,"close":44.766,"volume":1.2000000476837158},{"timestamp":1742399940000,"open":44.766,"high":44.787,"low":44.766,"close":44.787,"volume":1.0800000429153442},{"timestamp":1742400000000,"open":44.797,"high":44.826,"low":44.796,"close":44.797,"volume":2.7300000190734863},{"timestamp":1742400060000,"open":44.816,"high":44.866,"low":44.806,"close":44.866,"volume":2.640000104904175},{"timestamp":1742400120000,"open":44.866,"high":44.867,"low":44.856,"close":44.856,"volume":2.1600000858306885},{"timestamp":1742400180000,"open":44.857,"high":44.887,"low":44.857,"close":44.877,"volume":2.759999990463257},{"timestamp":1742400240000,"open":44.886,"high":44.886,"low":44.846,"close":44.856,"volume":2.369999885559082},{"timestamp":1742400300000,"open":44.856,"high":44.876,"low":44.846,"close":44.867,"volume":2.1600000858306885},{"timestamp":1742400360000,"open":44.877,"high":44.887,"low":44.866,"close":44.887,"volume":0.6000000238418579},{"timestamp":1742400420000,"open":44.886,"high":44.887,"low":44.856,"close":44.856,"volume":1.8600000143051147},{"timestamp":1742400480000,"open":44.856,"high":44.867,"low":44.846,"close":44.846,"volume":1.6799999475479126},{"timestamp":1742400540000,"open":44.837,"high":44.857,"low":44.837,"close":44.847,"volume":2.0399999618530273},{"timestamp":1742400600000,"open":44.846,"high":44.856,"low":44.826,"close":44.846,"volume":2.7300000190734863},{"timestamp":1742400660000,"open":44.846,"high":44.867,"low":44.846,"close":44.867,"volume":1.3200000524520874},{"timestamp":1742400720000,"open":44.876,"high":44.877,"low":44.866,"close":44.866,"volume":1.559999942779541},{"timestamp":1742400780000,"open":44.866,"high":44.876,"low":44.856,"close":44.876,"volume":0.5699999928474426},{"timestamp":1742400840000,"open":44.876,"high":44.877,"low":44.846,"close":44.846,"volume":0.7200000286102295},{"timestamp":1742400960000,"open":44.837,"high":44.866,"low":44.837,"close":44.857,"volume":0.9599999785423279},{"timestamp":1742401020000,"open":44.867,"high":44.867,"low":44.856,"close":44.867,"volume":0.47999998927116394},{"timestamp":1742401080000,"open":44.867,"high":44.887,"low":44.866,"close":44.876,"volume":1.649999976158142},{"timestamp":1742401140000,"open":44.876,"high":44.896,"low":44.876,"close":44.887,"volume":1.3200000524520874},{"timestamp":1742401200000,"open":44.886,"high":44.896,"low":44.886,"close":44.886,"volume":0.8399999737739563},{"timestamp":1742401260000,"open":44.886,"high":44.917,"low":44.886,"close":44.917,"volume":1.440000057220459},{"timestamp":1742401320000,"open":44.917,"high":44.927,"low":44.906,"close":44.916,"volume":1.5299999713897705},{"timestamp":1742401380000,"open":44.927,"high":44.947,"low":44.927,"close":44.946,"volume":1.559999942779541},{"timestamp":1742401440000,"open":44.946,"high":44.947,"low":44.927,"close":44.946,"volume":1.649999976158142},{"timestamp":1742401500000,"open":44.937,"high":44.947,"low":44.936,"close":44.937,"volume":1.440000057220459},{"timestamp":1742401560000,"open":44.926,"high":44.936,"low":44.917,"close":44.917,"volume":0.6000000238418579},{"timestamp":1742401620000,"open":44.927,"high":44.937,"low":44.916,"close":44.917,"volume":1.9199999570846558},{"timestamp":1742401680000,"open":44.917,"high":44.917,"low":44.917,"close":44.917,"volume":0.23999999463558197},{"timestamp":1742401740000,"open":44.916,"high":44.916,"low":44.887,"close":44.887,"volume":1.409999966621399},{"timestamp":1742401800000,"open":44.886,"high":44.897,"low":44.886,"close":44.897,"volume":1.3799999952316284},{"timestamp":1742401860000,"open":44.906,"high":44.917,"low":44.906,"close":44.907,"volume":1.440000057220459},{"timestamp":1742401920000,"open":44.906,"high":44.916,"low":44.886,"close":44.887,"volume":2.3399999141693115},{"timestamp":1742401980000,"open":44.876,"high":44.877,"low":44.856,"close":44.857,"volume":1.0499999523162842},{"timestamp":1742402040000,"open":44.866,"high":44.886,"low":44.866,"close":44.877,"volume":1.0800000429153442},{"timestamp":1742402100000,"open":44.866,"high":44.866,"low":44.846,"close":44.846,"volume":1.5},{"timestamp":1742402160000,"open":44.837,"high":44.837,"low":44.816,"close":44.816,"volume":1.8899999856948853},{"timestamp":1742402220000,"open":44.826,"high":44.847,"low":44.826,"close":44.837,"volume":0.47999998927116394},{"timestamp":1742402280000,"open":44.826,"high":44.856,"low":44.826,"close":44.846,"volume":1.409999966621399},{"timestamp":1742402340000,"open":44.856,"high":44.856,"low":44.846,"close":44.846,"volume":1.440000057220459},{"timestamp":1742402400000,"open":44.847,"high":44.847,"low":44.836,"close":44.846,"volume":0.33000001311302185},{"timestamp":1742402460000,"open":44.857,"high":44.867,"low":44.846,"close":44.867,"volume":2.1600000858306885},{"timestamp":1742402520000,"open":44.856,"high":44.857,"low":44.856,"close":44.857,"volume":0.23999999463558197},{"timestamp":1742402580000,"open":44.846,"high":44.856,"low":44.846,"close":44.847,"volume":0.36000001430511475},{"timestamp":1742402640000,"open":44.836,"high":44.847,"low":44.836,"close":44.846,"volume":1.0800000429153442},{"timestamp":1742402700000,"open":44.856,"high":44.856,"low":44.837,"close":44.837,"volume":0.47999998927116394},{"timestamp":1742402760000,"open":44.847,"high":44.867,"low":44.846,"close":44.857,"volume":1.0800000429153442},{"timestamp":1742402820000,"open":44.866,"high":44.867,"low":44.857,"close":44.857,"volume":0.36000001430511475},{"timestamp":1742402880000,"open":44.856,"high":44.866,"low":44.856,"close":44.857,"volume":0.9599999785423279},{"timestamp":1742402940000,"open":44.846,"high":44.846,"low":44.827,"close":44.827,"volume":1.440000057220459},{"timestamp":1742403000000,"open":44.826,"high":44.847,"low":44.826,"close":44.837,"volume":0.47999998927116394},{"timestamp":1742403060000,"open":44.827,"high":44.827,"low":44.796,"close":44.807,"volume":1.0800000429153442},{"timestamp":1742403120000,"open":44.817,"high":44.826,"low":44.807,"close":44.826,"volume":0.9599999785423279},{"timestamp":1742403180000,"open":44.827,"high":44.837,"low":44.816,"close":44.826,"volume":1.0800000429153442},{"timestamp":1742403240000,"open":44.816,"high":44.836,"low":44.816,"close":44.827,"volume":1.440000057220459},{"timestamp":1742403300000,"open":44.817,"high":44.837,"low":44.816,"close":44.837,"volume":1.2000000476837158},{"timestamp":1742403360000,"open":44.837,"high":44.837,"low":44.836,"close":44.837,"volume":0.47999998927116394},{"timestamp":1742403420000,"open":44.827,"high":44.827,"low":44.806,"close":44.816,"volume":1.0499999523162842},{"timestamp":1742403480000,"open":44.827,"high":44.827,"low":44.827,"close":44.827,"volume":0.09000000357627869},{"timestamp":1742403540000,"open":44.816,"high":44.827,"low":44.807,"close":44.817,"volume":1.440000057220459},{"timestamp":1742403600000,"open":44.817,"high":44.826,"low":44.796,"close":44.797,"volume":0.8399999737739563},{"timestamp":1742403660000,"open":44.807,"high":44.826,"low":44.787,"close":44.787,"volume":1.2899999618530273},{"timestamp":1742403720000,"open":44.777,"high":44.787,"low":44.776,"close":44.787,"volume":0.7200000286102295},{"timestamp":1742403780000,"open":44.777,"high":44.807,"low":44.777,"close":44.796,"volume":3.359999895095825},{"timestamp":1742403840000,"open":44.807,"high":44.836,"low":44.807,"close":44.836,"volume":0.7200000286102295},{"timestamp":1742403900000,"open":44.836,"high":44.837,"low":44.796,"close":44.796,"volume":2.25},{"timestamp":1742403960000,"open":44.786,"high":44.807,"low":44.786,"close":44.797,"volume":1.0800000429153442},{"timestamp":1742404020000,"open":44.786,"high":44.787,"low":44.786,"close":44.787,"volume":0.47999998927116394},{"timestamp":1742404080000,"open":44.777,"high":44.786,"low":44.756,"close":44.766,"volume":2.009999990463257},{"timestamp":1742404140000,"open":44.767,"high":44.777,"low":44.767,"close":44.767,"volume":0.36000001430511475},{"timestamp":1742404200000,"open":44.757,"high":44.777,"low":44.757,"close":44.767,"volume":1.7999999523162842},{"timestamp":1742404260000,"open":44.767,"high":44.797,"low":44.766,"close":44.786,"volume":0.8399999737739563},{"timestamp":1742404320000,"open":44.787,"high":44.806,"low":44.786,"close":44.786,"volume":0.9300000071525574},{"timestamp":1742404380000,"open":44.787,"high":44.787,"low":44.776,"close":44.776,"volume":0.47999998927116394},{"timestamp":1742404440000,"open":44.776,"high":44.777,"low":44.756,"close":44.767,"volume":1.0499999523162842},{"timestamp":1742404500000,"open":44.766,"high":44.787,"low":44.756,"close":44.776,"volume":1.590000033378601},{"timestamp":1742404560000,"open":44.767,"high":44.777,"low":44.756,"close":44.766,"volume":2.2200000286102295},{"timestamp":1742404620000,"open":44.766,"high":44.776,"low":44.746,"close":44.746,"volume":1.1699999570846558},{"timestamp":1742404680000,"open":44.737,"high":44.747,"low":44.736,"close":44.736,"volume":1.559999942779541},{"timestamp":1742404740000,"open":44.747,"high":44.757,"low":44.737,"close":44.747,"volume":1.0800000429153442},{"timestamp":1742404800000,"open":44.737,"high":44.737,"low":44.736,"close":44.737,"volume":0.36000001430511475},{"timestamp":1742404860000,"open":44.737,"high":44.757,"low":44.736,"close":44.747,"volume":1.649999976158142},{"timestamp":1742404920000,"open":44.746,"high":44.757,"low":44.736,"close":44.747,"volume":1.7699999809265137},{"timestamp":1742404980000,"open":44.746,"high":44.767,"low":44.746,"close":44.757,"volume":1.8899999856948853},{"timestamp":1742405100000,"open":44.757,"high":44.767,"low":44.746,"close":44.747,"volume":1.1699999570846558},{"timestamp":1742405160000,"open":44.736,"high":44.757,"low":44.736,"close":44.747,"volume":2.130000114440918},{"timestamp":1742405220000,"open":44.747,"high":44.747,"low":44.737,"close":44.746,"volume":0.33000001311302185},{"timestamp":1742405280000,"open":44.737,"high":44.737,"low":44.716,"close":44.717,"volume":1.6799999475479126},{"timestamp":1742405340000,"open":44.706,"high":44.716,"low":44.696,"close":44.706,"volume":1.0800000429153442},{"timestamp":1742405400000,"open":44.707,"high":44.707,"low":44.696,"close":44.707,"volume":1.7100000381469727},{"timestamp":1742405460000,"open":44.697,"high":44.697,"low":44.697,"close":44.697,"volume":0.11999999731779099},{"timestamp":1742405520000,"open":44.697,"high":44.697,"low":44.676,"close":44.687,"volume":0.5400000214576721},{"timestamp":1742405580000,"open":44.677,"high":44.697,"low":44.676,"close":44.686,"volume":0.9599999785423279},{"timestamp":1742405640000,"open":44.696,"high":44.696,"low":44.686,"close":44.687,"volume":0.6899999976158142},{"timestamp":1742405700000,"open":44.686,"high":44.707,"low":44.686,"close":44.697,"volume":1.2000000476837158},{"timestamp":1742405760000,"open":44.686,"high":44.687,"low":44.677,"close":44.677,"volume":0.8399999737739563},{"timestamp":1742405820000,"open":44.676,"high":44.707,"low":44.676,"close":44.696,"volume":2.0399999618530273},{"timestamp":1742405880000,"open":44.696,"high":44.727,"low":44.696,"close":44.707,"volume":2.130000114440918},{"timestamp":1742405940000,"open":44.717,"high":44.727,"low":44.716,"close":44.716,"volume":1.409999966621399},{"timestamp":1742406000000,"open":44.717,"high":44.717,"low":44.706,"close":44.706,"volume":1.0800000429153442},{"timestamp":1742406060000,"open":44.717,"high":44.717,"low":44.707,"close":44.717,"volume":0.7200000286102295},{"timestamp":1742406120000,"open":44.707,"high":44.717,"low":44.706,"close":44.706,"volume":0.9599999785423279},{"timestamp":1742406180000,"open":44.717,"high":44.717,"low":44.706,"close":44.716,"volume":0.47999998927116394},{"timestamp":1742406240000,"open":44.706,"high":44.716,"low":44.687,"close":44.697,"volume":1.2899999618530273},{"timestamp":1742406300000,"open":44.696,"high":44.696,"low":44.686,"close":44.696,"volume":0.7799999713897705},{"timestamp":1742406360000,"open":44.686,"high":44.687,"low":44.686,"close":44.687,"volume":0.36000001430511475},{"timestamp":1742406420000,"open":44.686,"high":44.696,"low":44.686,"close":44.686,"volume":1.2000000476837158},{"timestamp":1742406480000,"open":44.676,"high":44.676,"low":44.656,"close":44.657,"volume":0.8100000023841858},{"timestamp":1742406540000,"open":44.657,"high":44.667,"low":44.656,"close":44.656,"volume":0.9599999785423279},{"timestamp":1742406600000,"open":44.657,"high":44.717,"low":44.656,"close":44.717,"volume":1.8899999856948853},{"timestamp":1742406660000,"open":44.706,"high":44.726,"low":44.706,"close":44.726,"volume":1.0800000429153442},{"timestamp":1742406720000,"open":44.716,"high":44.727,"low":44.707,"close":44.716,"volume":1.6799999475479126},{"timestamp":1742406780000,"open":44.707,"high":44.707,"low":44.696,"close":44.707,"volume":1.409999966621399},{"timestamp":1742406840000,"open":44.717,"high":44.726,"low":44.717,"close":44.726,"volume":0.47999998927116394},{"timestamp":1742406900000,"open":44.717,"high":44.727,"low":44.717,"close":44.717,"volume":0.36000001430511475},{"timestamp":1742406960000,"open":44.716,"high":44.726,"low":44.716,"close":44.717,"volume":0.9599999785423279},{"timestamp":1742407020000,"open":44.716,"high":44.717,"low":44.696,"close":44.716,"volume":3.240000009536743},{"timestamp":1742407080000,"open":44.726,"high":44.727,"low":44.706,"close":44.717,"volume":3.930000066757202},{"timestamp":1742407140000,"open":44.707,"high":44.727,"low":44.696,"close":44.696,"volume":6.329999923706055},{"timestamp":1742407200000,"open":44.697,"high":44.927,"low":44.616,"close":44.917,"volume":29.462400436401367},{"timestamp":1742407260000,"open":44.937,"high":44.957,"low":44.826,"close":44.837,"volume":29.25},{"timestamp":1742407320000,"open":44.837,"high":44.917,"low":44.836,"close":44.917,"volume":10.5600004196167},{"timestamp":1742407380000,"open":44.916,"high":44.937,"low":44.886,"close":44.886,"volume":11.609999656677246},{"timestamp":1742407440000,"open":44.897,"high":44.917,"low":44.806,"close":44.866,"volume":8.850000381469727},{"timestamp":1742407500000,"open":44.867,"high":44.867,"low":44.756,"close":44.787,"volume":12.479999542236328},{"timestamp":1742407560000,"open":44.786,"high":44.787,"low":44.717,"close":44.727,"volume":8.520000457763672},{"timestamp":1742407620000,"open":44.727,"high":44.857,"low":44.727,"close":44.856,"volume":8.850000381469727},{"timestamp":1742407680000,"open":44.867,"high":44.887,"low":44.836,"close":44.857,"volume":9.479999542236328},{"timestamp":1742407740000,"open":44.847,"high":44.886,"low":44.846,"close":44.866,"volume":11.579999923706055},{"timestamp":1742407800000,"open":44.856,"high":44.927,"low":44.856,"close":44.917,"volume":9.180000305175781},{"timestamp":1742407860000,"open":44.917,"high":44.946,"low":44.876,"close":44.876,"volume":8.279999732971191},{"timestamp":1742407920000,"open":44.866,"high":44.917,"low":44.846,"close":44.917,"volume":4.889999866485596},{"timestamp":1742407980000,"open":44.926,"high":44.957,"low":44.917,"close":44.926,"volume":7.170000076293945},{"timestamp":1742408040000,"open":44.926,"high":44.977,"low":44.926,"close":44.956,"volume":5.730000019073486},{"timestamp":1742408100000,"open":44.956,"high":44.966,"low":44.926,"close":44.937,"volume":3.630000114440918},{"timestamp":1742408160000,"open":44.947,"high":44.987,"low":44.947,"close":44.977,"volume":3.0899999141693115},{"timestamp":1742408220000,"open":44.977,"high":44.977,"low":44.936,"close":44.957,"volume":6.900000095367432},{"timestamp":1742408280000,"open":44.957,"high":44.977,"low":44.936,"close":44.967,"volume":5.070000171661377},{"timestamp":1742408340000,"open":44.956,"high":44.977,"low":44.946,"close":44.947,"volume":3.059999942779541},{"timestamp":1742408400000,"open":44.946,"high":44.957,"low":44.916,"close":44.917,"volume":3.9600000381469727},{"timestamp":1742408460000,"open":44.916,"high":44.947,"low":44.916,"close":44.926,"volume":3.0899999141693115},{"timestamp":1742408520000,"open":44.926,"high":44.977,"low":44.916,"close":44.977,"volume":4.559999942779541},{"timestamp":1742408580000,"open":44.976,"high":44.987,"low":44.966,"close":44.987,"volume":2.009999990463257},{"timestamp":1742408640000,"open":44.986,"high":45.017,"low":44.986,"close":44.987,"volume":1.8600000143051147},{"timestamp":1742408700000,"open":44.987,"high":44.997,"low":44.947,"close":44.947,"volume":5.760000228881836},{"timestamp":1742408760000,"open":44.947,"high":44.967,"low":44.946,"close":44.946,"volume":2.3399999141693115},{"timestamp":1742408820000,"open":44.947,"high":44.957,"low":44.926,"close":44.937,"volume":2.880000114440918},{"timestamp":1742408880000,"open":44.926,"high":44.937,"low":44.896,"close":44.907,"volume":4.260000228881836},{"timestamp":1742408940000,"open":44.897,"high":44.927,"low":44.896,"close":44.907,"volume":4.980000019073486},{"timestamp":1742409000000,"open":44.907,"high":44.967,"low":44.906,"close":44.947,"volume":3.809999942779541},{"timestamp":1742409060000,"open":44.957,"high":45.026,"low":44.956,"close":45.017,"volume":3.990000009536743},{"timestamp":1742409120000,"open":45.016,"high":45.067,"low":45.016,"close":45.046,"volume":3.569999933242798},{"timestamp":1742409180000,"open":45.037,"high":45.057,"low":45.006,"close":45.016,"volume":5.130000114440918},{"timestamp":1742409240000,"open":45.016,"high":45.036,"low":44.976,"close":45.027,"volume":3.7200000286102295},{"timestamp":1742409300000,"open":45.027,"high":45.047,"low":45.006,"close":45.006,"volume":4.769999980926514},{"timestamp":1742409360000,"open":45.007,"high":45.116,"low":45.007,"close":45.097,"volume":5.639999866485596},{"timestamp":1742409420000,"open":45.106,"high":45.116,"low":45.086,"close":45.107,"volume":3.359999895095825},{"timestamp":1742409480000,"open":45.106,"high":45.106,"low":45.017,"close":45.036,"volume":5.130000114440918},{"timestamp":1742409540000,"open":45.037,"high":45.057,"low":45.016,"close":45.057,"volume":3.809999942779541},{"timestamp":1742409600000,"open":45.057,"high":45.067,"low":44.996,"close":44.996,"volume":6.179999828338623},{"timestamp":1742409660000,"open":45.007,"high":45.097,"low":45.007,"close":45.097,"volume":4.860000133514404},{"timestamp":1742409720000,"open":45.086,"high":45.187,"low":45.076,"close":45.187,"volume":5.670000076293945},{"timestamp":1742409780000,"open":45.176,"high":45.186,"low":45.136,"close":45.166,"volume":4.440000057220459},{"timestamp":1742409840000,"open":45.166,"high":45.216,"low":45.146,"close":45.207,"volume":3.9000000953674316},{"timestamp":1742409900000,"open":45.216,"high":45.217,"low":45.136,"close":45.146,"volume":5.670000076293945},{"timestamp":1742409960000,"open":45.146,"high":45.146,"low":45.106,"close":45.107,"volume":6.389999866485596},{"timestamp":1742410020000,"open":45.097,"high":45.137,"low":45.076,"close":45.137,"volume":5.699999809265137},{"timestamp":1742410080000,"open":45.137,"high":45.147,"low":45.126,"close":45.127,"volume":2.7300000190734863},{"timestamp":1742410140000,"open":45.136,"high":45.147,"low":45.086,"close":45.087,"volume":3.6600000858306885},{"timestamp":1742410200000,"open":45.086,"high":45.117,"low":45.086,"close":45.116,"volume":3.9000000953674316},{"timestamp":1742410260000,"open":45.106,"high":45.116,"low":45.046,"close":45.077,"volume":5.369999885559082},{"timestamp":1742410320000,"open":45.077,"high":45.096,"low":45.066,"close":45.086,"volume":4.829999923706055},{"timestamp":1742410380000,"open":45.096,"high":45.137,"low":45.087,"close":45.136,"volume":4.889999866485596},{"timestamp":1742410440000,"open":45.136,"high":45.146,"low":45.126,"close":45.137,"volume":1.9500000476837158},{"timestamp":1742410500000,"open":45.136,"high":45.157,"low":45.117,"close":45.157,"volume":3.2699999809265137},{"timestamp":1742410560000,"open":45.177,"high":45.196,"low":45.156,"close":45.186,"volume":4.289999961853027},{"timestamp":1742410620000,"open":45.187,"high":45.227,"low":45.186,"close":45.217,"volume":5.309999942779541},{"timestamp":1742410680000,"open":45.217,"high":45.227,"low":45.196,"close":45.216,"volume":3.450000047683716},{"timestamp":1742410740000,"open":45.207,"high":45.227,"low":45.176,"close":45.206,"volume":4.769999980926514},{"timestamp":1742410800000,"open":45.217,"high":45.246,"low":45.216,"close":45.236,"volume":3.2100000381469727},{"timestamp":1742410860000,"open":45.247,"high":45.247,"low":45.216,"close":45.216,"volume":2.069999933242798},{"timestamp":1742410920000,"open":45.217,"high":45.237,"low":45.206,"close":45.206,"volume":4.320000171661377},{"timestamp":1742410980000,"open":45.217,"high":45.227,"low":45.196,"close":45.217,"volume":2.3399999141693115},{"timestamp":1742411040000,"open":45.216,"high":45.217,"low":45.196,"close":45.216,"volume":3.359999895095825},{"timestamp":1742411100000,"open":45.217,"high":45.217,"low":45.176,"close":45.197,"volume":5.579999923706055},{"timestamp":1742411160000,"open":45.196,"high":45.207,"low":45.166,"close":45.186,"volume":3.569999933242798},{"timestamp":1742411220000,"open":45.186,"high":45.216,"low":45.176,"close":45.216,"volume":2.9100000858306885},{"timestamp":1742411280000,"open":45.206,"high":45.247,"low":45.206,"close":45.246,"volume":3.0899999141693115},{"timestamp":1742411340000,"open":45.266,"high":45.266,"low":45.246,"close":45.246,"volume":1.9199999570846558},{"timestamp":1742411400000,"open":45.246,"high":45.267,"low":45.227,"close":45.256,"volume":4.710000038146973},{"timestamp":1742411460000,"open":45.257,"high":45.257,"low":45.136,"close":45.137,"volume":5.489999771118164},{"timestamp":1742411520000,"open":45.136,"high":45.147,"low":45.106,"close":45.116,"volume":6.78000020980835},{"timestamp":1742411580000,"open":45.116,"high":45.137,"low":45.096,"close":45.107,"volume":3.240000009536743},{"timestamp":1742411640000,"open":45.107,"high":45.117,"low":45.097,"close":45.107,"volume":2.069999933242798},{"timestamp":1742411700000,"open":45.117,"high":45.126,"low":45.096,"close":45.126,"volume":2.25},{"timestamp":1742411760000,"open":45.136,"high":45.147,"low":45.116,"close":45.116,"volume":2.009999990463257},{"timestamp":1742411820000,"open":45.106,"high":45.117,"low":45.066,"close":45.077,"volume":3.1500000953674316},{"timestamp":1742411880000,"open":45.076,"high":45.107,"low":45.056,"close":45.096,"volume":4.980000019073486},{"timestamp":1742411940000,"open":45.096,"high":45.107,"low":45.067,"close":45.086,"volume":4.949999809265137},{"timestamp":1742412000000,"open":45.087,"high":45.097,"low":45.016,"close":45.016,"volume":6.179999828338623},{"timestamp":1742412060000,"open":45.007,"high":45.027,"low":45.006,"close":45.026,"volume":5.610000133514404},{"timestamp":1742412120000,"open":45.027,"high":45.047,"low":44.996,"close":44.997,"volume":4.230000019073486},{"timestamp":1742412180000,"open":45.007,"high":45.007,"low":44.946,"close":44.997,"volume":6.78000020980835},{"timestamp":1742412240000,"open":44.997,"high":45.047,"low":44.996,"close":45.037,"volume":3.0299999713897705},{"timestamp":1742412300000,"open":45.026,"high":45.026,"low":44.996,"close":45.007,"volume":1.409999966621399},{"timestamp":1742412360000,"open":44.997,"high":45.007,"low":44.976,"close":44.997,"volume":3.630000114440918},{"timestamp":1742412420000,"open":44.987,"high":44.987,"low":44.946,"close":44.966,"volume":4.139999866485596},{"timestamp":1742412480000,"open":44.966,"high":45.007,"low":44.946,"close":44.947,"volume":4.199999809265137},{"timestamp":1742412540000,"open":44.947,"high":44.947,"low":44.916,"close":44.927,"volume":4.110000133514404},{"timestamp":1742412600000,"open":44.926,"high":45.027,"low":44.916,"close":45.027,"volume":4.980000019073486},{"timestamp":1742412660000,"open":45.027,"high":45.047,"low":44.996,"close":45.006,"volume":5.21999979019165},{"timestamp":1742412720000,"open":44.996,"high":45.047,"low":44.996,"close":45.017,"volume":3.450000047683716},{"timestamp":1742412780000,"open":45.026,"high":45.057,"low":45.026,"close":45.047,"volume":4.800000190734863},{"timestamp":1742412840000,"open":45.046,"high":45.067,"low":45.026,"close":45.036,"volume":2.940000057220459},{"timestamp":1742412900000,"open":45.026,"high":45.037,"low":44.996,"close":44.996,"volume":5.369999885559082},{"timestamp":1742412960000,"open":44.997,"high":45.027,"low":44.996,"close":45.026,"volume":5.309999942779541},{"timestamp":1742413020000,"open":45.027,"high":45.076,"low":45.027,"close":45.076,"volume":2.2799999713897705},{"timestamp":1742413080000,"open":45.097,"high":45.127,"low":45.086,"close":45.117,"volume":2.640000104904175},{"timestamp":1742413140000,"open":45.106,"high":45.156,"low":45.106,"close":45.137,"volume":3.6600000858306885},{"timestamp":1742413200000,"open":45.136,"high":45.147,"low":45.116,"close":45.137,"volume":1.9800000190734863},{"timestamp":1742413260000,"open":45.136,"high":45.176,"low":45.136,"close":45.167,"volume":4.289999961853027},{"timestamp":1742413320000,"open":45.166,"high":45.167,"low":45.146,"close":45.147,"volume":2.9700000286102295},{"timestamp":1742413380000,"open":45.137,"high":45.157,"low":45.117,"close":45.157,"volume":3.569999933242798},{"timestamp":1742413440000,"open":45.157,"high":45.177,"low":45.156,"close":45.177,"volume":1.5299999713897705},{"timestamp":1742413500000,"open":45.167,"high":45.167,"low":45.156,"close":45.157,"volume":1.1699999570846558},{"timestamp":1742413560000,"open":45.146,"high":45.146,"low":45.106,"close":45.117,"volume":2.759999990463257},{"timestamp":1742413620000,"open":45.127,"high":45.187,"low":45.116,"close":45.187,"volume":1.409999966621399},{"timestamp":1742413680000,"open":45.176,"high":45.176,"low":45.136,"close":45.146,"volume":2.9100000858306885},{"timestamp":1742413740000,"open":45.156,"high":45.167,"low":45.146,"close":45.156,"volume":2.309999942779541},{"timestamp":1742413800000,"open":45.156,"high":45.167,"low":45.127,"close":45.137,"volume":5.579999923706055},{"timestamp":1742413860000,"open":45.127,"high":45.127,"low":45.106,"close":45.106,"volume":1.9500000476837158},{"timestamp":1742413920000,"open":45.106,"high":45.127,"low":45.097,"close":45.097,"volume":1.590000033378601},{"timestamp":1742413980000,"open":45.106,"high":45.157,"low":45.096,"close":45.127,"volume":2.369999885559082},{"timestamp":1742414040000,"open":45.126,"high":45.147,"low":45.116,"close":45.127,"volume":1.9800000190734863},{"timestamp":1742414100000,"open":45.117,"high":45.137,"low":45.106,"close":45.117,"volume":1.5},{"timestamp":1742414160000,"open":45.117,"high":45.147,"low":45.116,"close":45.147,"volume":1.1699999570846558},{"timestamp":1742414220000,"open":45.147,"high":45.147,"low":45.096,"close":45.096,"volume":2.069999933242798},{"timestamp":1742414280000,"open":45.087,"high":45.156,"low":45.086,"close":45.146,"volume":1.6799999475479126},{"timestamp":1742414340000,"open":45.176,"high":45.186,"low":45.156,"close":45.186,"volume":3.119999885559082}]