[{"timestamp":1742391000000,"open":46.244,"high":46.244,"low":45.784,"close":45.784,"volume":0.10559999942779541},{"timestamp":1742391060000,"open":45.794,"high":45.794,"low":45.794,"close":45.794,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":45.864,"high":45.864,"low":45.794,"close":45.794,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":45.764,"high":45.824,"low":45.764,"close":45.824,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":46.074,"high":46.074,"low":46.074,"close":46.074,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":46.074,"high":46.074,"low":45.834,"close":45.834,"volume":0.11879999935626984},{"timestamp":1742391420000,"open":45.974,"high":46.074,"low":45.974,"close":46.074,"volume":0.09239999949932098},{"timestamp":1742391480000,"open":46.154,"high":46.154,"low":46.154,"close":46.154,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":46.024,"high":46.024,"low":46.024,"close":46.024,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":45.894,"high":45.914,"low":45.714,"close":45.854,"volume":0.18479999899864197},{"timestamp":1742391780000,"open":45.854,"high":45.854,"low":45.784,"close":45.784,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":45.654,"high":45.654,"low":45.654,"close":45.654,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":45.654,"high":45.834,"low":45.654,"close":45.834,"volume":0.052799999713897705},{"timestamp":1742391960000,"open":45.834,"high":45.834,"low":45.834,"close":45.834,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":45.914,"high":45.984,"low":45.914,"close":45.984,"volume":0.06599999964237213},{"timestamp":1742392080000,"open":45.984,"high":46.064,"low":45.984,"close":46.004,"volume":0.10559999942779541},{"timestamp":1742392140000,"open":46.004,"high":46.004,"low":46.004,"close":46.004,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":46.024,"high":46.054,"low":45.994,"close":46.054,"volume":0.052799999713897705},{"timestamp":1742392260000,"open":46.064,"high":46.064,"low":45.914,"close":45.914,"volume":0.1451999992132187},{"timestamp":1742392320000,"open":45.914,"high":45.914,"low":45.834,"close":45.834,"volume":0.08820000290870667},{"timestamp":1742392380000,"open":45.854,"high":45.854,"low":45.784,"close":45.784,"volume":0.11460000276565552},{"timestamp":1742392440000,"open":45.764,"high":45.764,"low":45.764,"close":45.764,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":45.744,"high":45.744,"low":45.744,"close":45.744,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":45.754,"high":45.754,"low":45.754,"close":45.754,"volume":0.06599999964237213},{"timestamp":1742392620000,"open":45.754,"high":45.794,"low":45.754,"close":45.794,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":45.774,"high":45.894,"low":45.774,"close":45.824,"volume":0.09239999949932098},{"timestamp":1742392740000,"open":45.824,"high":45.824,"low":45.774,"close":45.774,"volume":0.07079999893903732},{"timestamp":1742392800000,"open":45.774,"high":45.774,"low":45.774,"close":45.774,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":45.774,"high":45.774,"low":45.714,"close":45.714,"volume":0.11879999935626984},{"timestamp":1742392920000,"open":45.704,"high":45.814,"low":45.704,"close":45.734,"volume":0.07919999957084656},{"timestamp":1742392980000,"open":45.704,"high":45.704,"low":45.664,"close":45.664,"volume":0.052799999713897705},{"timestamp":1742393040000,"open":45.654,"high":45.654,"low":45.584,"close":45.584,"volume":0.13199999928474426},{"timestamp":1742393100000,"open":45.584,"high":45.664,"low":45.584,"close":45.634,"volume":0.07919999957084656},{"timestamp":1742393160000,"open":45.664,"high":45.664,"low":45.594,"close":45.594,"volume":0.08820000290870667},{"timestamp":1742393220000,"open":45.634,"high":45.634,"low":45.584,"close":45.624,"volume":0.052799999713897705},{"timestamp":1742393280000,"open":45.624,"high":45.634,"low":45.584,"close":45.584,"volume":0.06599999964237213},{"timestamp":1742393340000,"open":45.584,"high":45.764,"low":45.584,"close":45.734,"volume":0.2639999985694885},{"timestamp":1742393400000,"open":45.754,"high":45.754,"low":45.674,"close":45.674,"volume":0.061799999326467514},{"timestamp":1742393580000,"open":45.664,"high":45.664,"low":45.624,"close":45.624,"volume":0.09719999879598618},{"timestamp":1742393640000,"open":45.624,"high":45.624,"low":45.584,"close":45.594,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":45.594,"high":45.594,"low":45.594,"close":45.594,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":45.594,"high":45.594,"low":45.594,"close":45.594,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":45.674,"high":45.694,"low":45.654,"close":45.694,"volume":0.09239999949932098},{"timestamp":1742393880000,"open":45.714,"high":45.714,"low":45.694,"close":45.694,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":45.644,"high":45.704,"low":45.644,"close":45.704,"volume":0.07919999957084656},{"timestamp":1742394000000,"open":45.734,"high":45.734,"low":45.704,"close":45.724,"volume":0.07079999893903732},{"timestamp":1742394120000,"open":45.734,"high":45.814,"low":45.734,"close":45.794,"volume":0.09239999949932098},{"timestamp":1742394240000,"open":45.794,"high":45.794,"low":45.764,"close":45.764,"volume":0.03539999946951866},{"timestamp":1742394300000,"open":45.764,"high":45.764,"low":45.764,"close":45.764,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":45.764,"high":45.764,"low":45.764,"close":45.764,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":45.744,"high":45.744,"low":45.724,"close":45.724,"volume":0.10559999942779541},{"timestamp":1742394480000,"open":45.694,"high":45.704,"low":45.594,"close":45.664,"volume":0.18960000574588776},{"timestamp":1742394540000,"open":45.694,"high":45.724,"low":45.664,"close":45.664,"volume":0.09239999949932098},{"timestamp":1742394600000,"open":45.704,"high":45.704,"low":45.664,"close":45.664,"volume":0.07500000298023224},{"timestamp":1742394660000,"open":45.614,"high":45.614,"low":45.614,"close":45.614,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":45.704,"high":45.704,"low":45.614,"close":45.614,"volume":0.06599999964237213},{"timestamp":1742394780000,"open":45.614,"high":45.654,"low":45.574,"close":45.574,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":45.674,"high":45.674,"low":45.674,"close":45.674,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":45.674,"high":45.704,"low":45.674,"close":45.704,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":45.704,"high":45.704,"low":45.674,"close":45.674,"volume":0.061799999326467514},{"timestamp":1742395020000,"open":45.674,"high":45.674,"low":45.614,"close":45.654,"volume":0.08820000290870667},{"timestamp":1742395080000,"open":45.674,"high":45.744,"low":45.584,"close":45.584,"volume":0.19380000233650208},{"timestamp":1742395140000,"open":45.584,"high":45.584,"low":45.584,"close":45.584,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":45.584,"high":45.584,"low":45.584,"close":45.584,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":45.584,"high":45.624,"low":45.584,"close":45.624,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":45.624,"high":45.624,"low":45.624,"close":45.624,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":45.624,"high":45.714,"low":45.624,"close":45.684,"volume":0.06599999964237213},{"timestamp":1742395440000,"open":45.684,"high":45.684,"low":45.624,"close":45.664,"volume":0.04859999939799309},{"timestamp":1742395500000,"open":45.664,"high":45.664,"low":45.664,"close":45.664,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":45.664,"high":45.664,"low":45.664,"close":45.664,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":45.714,"high":45.714,"low":45.644,"close":45.644,"volume":0.06599999964237213},{"timestamp":1742395740000,"open":45.674,"high":45.674,"low":45.654,"close":45.654,"volume":0.061799999326467514},{"timestamp":1742395800000,"open":45.644,"high":45.644,"low":45.644,"close":45.644,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":45.664,"high":45.664,"low":45.654,"close":45.654,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":45.644,"high":45.644,"low":45.544,"close":45.604,"volume":0.06599999964237213},{"timestamp":1742395980000,"open":45.604,"high":45.604,"low":45.604,"close":45.604,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":45.594,"high":45.594,"low":45.564,"close":45.564,"volume":0.09239999949932098},{"timestamp":1742396100000,"open":45.594,"high":45.594,"low":45.474,"close":45.474,"volume":0.11460000276565552},{"timestamp":1742396160000,"open":45.514,"high":45.584,"low":45.514,"close":45.524,"volume":0.11879999935626984},{"timestamp":1742396220000,"open":45.524,"high":45.594,"low":45.524,"close":45.594,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":45.594,"high":45.624,"low":45.594,"close":45.614,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":45.574,"high":45.574,"low":45.574,"close":45.574,"volume":0.06599999964237213},{"timestamp":1742396400000,"open":45.604,"high":45.624,"low":45.604,"close":45.624,"volume":0.052799999713897705},{"timestamp":1742396460000,"open":45.624,"high":45.624,"low":45.624,"close":45.624,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":45.664,"high":45.664,"low":45.624,"close":45.624,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":45.624,"high":45.664,"low":45.624,"close":45.664,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":45.664,"high":45.664,"low":45.614,"close":45.614,"volume":0.0575999990105629},{"timestamp":1742396700000,"open":45.614,"high":45.614,"low":45.524,"close":45.524,"volume":0.19380000233650208},{"timestamp":1742396760000,"open":45.584,"high":45.604,"low":45.584,"close":45.584,"volume":0.09239999949932098},{"timestamp":1742396820000,"open":45.624,"high":45.624,"low":45.584,"close":45.584,"volume":0.07919999957084656},{"timestamp":1742396880000,"open":45.584,"high":45.614,"low":45.584,"close":45.604,"volume":0.13199999928474426},{"timestamp":1742396940000,"open":45.664,"high":45.664,"low":45.634,"close":45.654,"volume":0.052799999713897705},{"timestamp":1742397000000,"open":45.664,"high":45.664,"low":45.654,"close":45.654,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":45.614,"high":45.614,"low":45.604,"close":45.604,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":45.624,"high":45.634,"low":45.624,"close":45.634,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":45.644,"high":45.654,"low":45.644,"close":45.654,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":45.654,"high":45.694,"low":45.654,"close":45.694,"volume":0.10559999942779541},{"timestamp":1742397300000,"open":45.684,"high":45.694,"low":45.644,"close":45.644,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":45.624,"high":45.634,"low":45.584,"close":45.634,"volume":0.09239999949932098},{"timestamp":1742397420000,"open":45.634,"high":45.634,"low":45.574,"close":45.604,"volume":0.08820000290870667},{"timestamp":1742397480000,"open":45.614,"high":45.634,"low":45.614,"close":45.614,"volume":0.06599999964237213},{"timestamp":1742397600000,"open":45.584,"high":45.594,"low":45.584,"close":45.584,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":45.594,"high":45.594,"low":45.584,"close":45.584,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":45.584,"high":45.594,"low":45.574,"close":45.594,"volume":0.06599999964237213},{"timestamp":1742397780000,"open":45.634,"high":45.664,"low":45.594,"close":45.644,"volume":0.13199999928474426},{"timestamp":1742397840000,"open":45.644,"high":45.644,"low":45.644,"close":45.644,"volume":0.07919999957084656},{"timestamp":1742397900000,"open":45.614,"high":45.684,"low":45.614,"close":45.664,"volume":0.1542000025510788},{"timestamp":1742397960000,"open":45.694,"high":45.704,"low":45.664,"close":45.664,"volume":0.07919999957084656},{"timestamp":1742398020000,"open":45.664,"high":45.664,"low":45.624,"close":45.624,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":45.624,"high":45.624,"low":45.624,"close":45.624,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":45.624,"high":45.644,"low":45.624,"close":45.644,"volume":0.052799999713897705},{"timestamp":1742398200000,"open":45.634,"high":45.634,"low":45.614,"close":45.614,"volume":0.09239999949932098},{"timestamp":1742398260000,"open":45.644,"high":45.664,"low":45.644,"close":45.654,"volume":0.09239999949932098},{"timestamp":1742398320000,"open":45.654,"high":45.684,"low":45.654,"close":45.684,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":45.684,"high":45.694,"low":45.684,"close":45.684,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":45.684,"high":45.684,"low":45.654,"close":45.654,"volume":0.10140000283718109},{"timestamp":1742398500000,"open":45.654,"high":45.654,"low":45.654,"close":45.654,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":45.654,"high":45.654,"low":45.654,"close":45.654,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":45.644,"high":45.644,"low":45.644,"close":45.644,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":45.644,"high":45.684,"low":45.644,"close":45.654,"volume":0.07919999957084656},{"timestamp":1742398740000,"open":45.664,"high":45.664,"low":45.654,"close":45.654,"volume":0.07919999957084656},{"timestamp":1742398800000,"open":45.674,"high":45.674,"low":45.654,"close":45.674,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":45.674,"high":45.674,"low":45.664,"close":45.664,"volume":0.061799999326467514},{"timestamp":1742398920000,"open":45.684,"high":45.724,"low":45.674,"close":45.724,"volume":0.17159999907016754},{"timestamp":1742399040000,"open":45.694,"high":45.694,"low":45.624,"close":45.624,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":45.644,"high":45.644,"low":45.594,"close":45.594,"volume":0.07919999957084656},{"timestamp":1742399160000,"open":45.594,"high":45.594,"low":45.564,"close":45.564,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":45.614,"high":45.624,"low":45.534,"close":45.574,"volume":0.11879999935626984},{"timestamp":1742399280000,"open":45.584,"high":45.584,"low":45.504,"close":45.504,"volume":0.07919999957084656},{"timestamp":1742399340000,"open":45.514,"high":45.574,"low":45.514,"close":45.564,"volume":0.17159999907016754},{"timestamp":1742399400000,"open":45.574,"high":45.624,"low":45.504,"close":45.544,"volume":0.18569999933242798},{"timestamp":1742399460000,"open":45.614,"high":45.614,"low":45.544,"close":45.544,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":45.594,"high":45.664,"low":45.594,"close":45.644,"volume":0.13199999928474426},{"timestamp":1742399580000,"open":45.654,"high":45.664,"low":45.634,"close":45.644,"volume":0.11879999935626984},{"timestamp":1742399640000,"open":45.664,"high":45.704,"low":45.664,"close":45.664,"volume":0.15839999914169312},{"timestamp":1742399700000,"open":45.664,"high":45.664,"low":45.634,"close":45.634,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":45.644,"high":45.644,"low":45.624,"close":45.624,"volume":0.04859999939799309},{"timestamp":1742399820000,"open":45.644,"high":45.644,"low":45.614,"close":45.624,"volume":0.1542000025510788},{"timestamp":1742399880000,"open":45.614,"high":45.634,"low":45.614,"close":45.614,"volume":0.13199999928474426},{"timestamp":1742399940000,"open":45.634,"high":45.654,"low":45.614,"close":45.614,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":45.614,"high":45.684,"low":45.614,"close":45.644,"volume":0.23340000212192535},{"timestamp":1742400060000,"open":45.664,"high":45.664,"low":45.644,"close":45.654,"volume":0.11879999935626984},{"timestamp":1742400120000,"open":45.664,"high":45.714,"low":45.664,"close":45.714,"volume":0.07919999957084656},{"timestamp":1742400180000,"open":45.674,"high":45.704,"low":45.674,"close":45.704,"volume":0.052799999713897705},{"timestamp":1742400240000,"open":45.704,"high":45.744,"low":45.704,"close":45.724,"volume":0.07919999957084656},{"timestamp":1742400300000,"open":45.744,"high":45.744,"low":45.714,"close":45.714,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":45.784,"high":45.804,"low":45.734,"close":45.734,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":45.744,"high":45.744,"low":45.744,"close":45.744,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":45.694,"high":45.694,"low":45.694,"close":45.694,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":45.694,"high":45.724,"low":45.694,"close":45.694,"volume":0.07919999957084656},{"timestamp":1742400660000,"open":45.734,"high":45.774,"low":45.694,"close":45.774,"volume":0.11879999935626984},{"timestamp":1742400720000,"open":45.774,"high":45.774,"low":45.734,"close":45.764,"volume":0.07500000298023224},{"timestamp":1742400780000,"open":45.764,"high":45.764,"low":45.694,"close":45.694,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":45.704,"high":45.724,"low":45.694,"close":45.724,"volume":0.07919999957084656},{"timestamp":1742400900000,"open":45.724,"high":45.724,"low":45.694,"close":45.694,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":45.704,"high":45.704,"low":45.684,"close":45.684,"volume":0.08820000290870667},{"timestamp":1742401020000,"open":45.704,"high":45.704,"low":45.704,"close":45.704,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":45.704,"high":45.754,"low":45.704,"close":45.734,"volume":0.07919999957084656},{"timestamp":1742401140000,"open":45.734,"high":45.734,"low":45.694,"close":45.724,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":45.724,"high":45.724,"low":45.684,"close":45.684,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":45.684,"high":45.724,"low":45.684,"close":45.724,"volume":0.09239999949932098},{"timestamp":1742401380000,"open":45.724,"high":45.744,"low":45.724,"close":45.744,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":45.744,"high":45.744,"low":45.694,"close":45.714,"volume":0.07919999957084656},{"timestamp":1742401500000,"open":45.724,"high":45.724,"low":45.714,"close":45.714,"volume":0.03539999946951866},{"timestamp":1742401560000,"open":45.684,"high":45.714,"low":45.684,"close":45.684,"volume":0.08820000290870667},{"timestamp":1742401620000,"open":45.694,"high":45.734,"low":45.684,"close":45.694,"volume":0.15839999914169312},{"timestamp":1742401740000,"open":45.744,"high":45.784,"low":45.694,"close":45.774,"volume":0.1451999992132187},{"timestamp":1742401800000,"open":45.774,"high":45.784,"low":45.724,"close":45.744,"volume":0.07500000298023224},{"timestamp":1742401860000,"open":45.744,"high":45.764,"low":45.724,"close":45.724,"volume":0.17640000581741333},{"timestamp":1742402040000,"open":45.724,"high":45.764,"low":45.724,"close":45.764,"volume":0.06599999964237213},{"timestamp":1742402100000,"open":45.744,"high":45.744,"low":45.744,"close":45.744,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":45.744,"high":45.744,"low":45.724,"close":45.744,"volume":0.08820000290870667},{"timestamp":1742402220000,"open":45.754,"high":45.754,"low":45.744,"close":45.744,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":45.724,"high":45.724,"low":45.724,"close":45.724,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":45.724,"high":45.724,"low":45.724,"close":45.724,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":45.734,"high":45.754,"low":45.734,"close":45.754,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":45.764,"high":45.814,"low":45.754,"close":45.814,"volume":0.13199999928474426},{"timestamp":1742402580000,"open":45.804,"high":45.824,"low":45.804,"close":45.824,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":45.824,"high":45.824,"low":45.824,"close":45.824,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":45.824,"high":45.824,"low":45.794,"close":45.794,"volume":0.15839999914169312},{"timestamp":1742402760000,"open":45.794,"high":45.814,"low":45.794,"close":45.804,"volume":0.1451999992132187},{"timestamp":1742402820000,"open":45.804,"high":45.804,"low":45.804,"close":45.804,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":45.804,"high":45.804,"low":45.794,"close":45.794,"volume":0.07500000298023224},{"timestamp":1742402940000,"open":45.804,"high":45.854,"low":45.794,"close":45.854,"volume":0.09239999949932098},{"timestamp":1742403000000,"open":45.874,"high":45.884,"low":45.854,"close":45.884,"volume":0.09239999949932098},{"timestamp":1742403060000,"open":45.884,"high":45.884,"low":45.864,"close":45.864,"volume":0.08820000290870667},{"timestamp":1742403120000,"open":45.864,"high":45.864,"low":45.864,"close":45.864,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":45.864,"high":45.884,"low":45.864,"close":45.884,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":45.874,"high":45.874,"low":45.864,"close":45.864,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":45.864,"high":45.864,"low":45.824,"close":45.824,"volume":0.11940000206232071},{"timestamp":1742403420000,"open":45.824,"high":45.824,"low":45.744,"close":45.764,"volume":0.14100000262260437},{"timestamp":1742403480000,"open":45.764,"high":45.804,"low":45.764,"close":45.764,"volume":0.06599999964237213},{"timestamp":1742403540000,"open":45.784,"high":45.784,"low":45.784,"close":45.784,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":45.824,"high":45.824,"low":45.794,"close":45.794,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":45.794,"high":45.804,"low":45.794,"close":45.804,"volume":0.07079999893903732},{"timestamp":1742403720000,"open":45.704,"high":45.744,"low":45.674,"close":45.674,"volume":0.10140000283718109},{"timestamp":1742403780000,"open":45.674,"high":45.674,"low":45.644,"close":45.644,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":45.664,"high":45.684,"low":45.634,"close":45.634,"volume":0.15839999914169312},{"timestamp":1742403900000,"open":45.644,"high":45.644,"low":45.644,"close":45.644,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":45.654,"high":45.694,"low":45.654,"close":45.684,"volume":0.1451999992132187},{"timestamp":1742404020000,"open":45.694,"high":45.694,"low":45.694,"close":45.694,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":45.694,"high":45.694,"low":45.684,"close":45.684,"volume":0.11460000276565552},{"timestamp":1742404140000,"open":45.664,"high":45.664,"low":45.544,"close":45.604,"volume":0.15839999914169312},{"timestamp":1742404200000,"open":45.544,"high":45.544,"low":45.544,"close":45.544,"volume":0.06599999964237213},{"timestamp":1742404260000,"open":45.544,"high":45.544,"low":45.544,"close":45.544,"volume":0.07919999957084656},{"timestamp":1742404320000,"open":45.544,"high":45.564,"low":45.544,"close":45.564,"volume":0.09239999949932098},{"timestamp":1742404380000,"open":45.574,"high":45.574,"low":45.564,"close":45.564,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":45.544,"high":45.544,"low":45.544,"close":45.544,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":45.544,"high":45.544,"low":45.474,"close":45.474,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":45.474,"high":45.474,"low":45.464,"close":45.474,"volume":0.11879999935626984},{"timestamp":1742404620000,"open":45.474,"high":45.494,"low":45.474,"close":45.494,"volume":0.06599999964237213},{"timestamp":1742404680000,"open":45.474,"high":45.474,"low":45.464,"close":45.464,"volume":0.10559999942779541},{"timestamp":1742404740000,"open":45.464,"high":45.494,"low":45.464,"close":45.464,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":45.464,"high":45.464,"low":45.464,"close":45.464,"volume":0.1451999992132187},{"timestamp":1742404860000,"open":45.364,"high":45.424,"low":45.364,"close":45.424,"volume":0.10559999942779541},{"timestamp":1742404920000,"open":45.444,"high":45.454,"low":45.434,"close":45.434,"volume":0.11879999935626984},{"timestamp":1742404980000,"open":45.434,"high":45.434,"low":45.384,"close":45.384,"volume":0.13680000603199005},{"timestamp":1742405040000,"open":45.374,"high":45.374,"low":45.284,"close":45.284,"volume":0.18479999899864197},{"timestamp":1742405100000,"open":45.334,"high":45.354,"low":45.334,"close":45.334,"volume":0.15839999914169312},{"timestamp":1742405160000,"open":45.344,"high":45.344,"low":45.334,"close":45.334,"volume":0.10559999942779541},{"timestamp":1742405220000,"open":45.334,"high":45.374,"low":45.334,"close":45.374,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":45.334,"high":45.334,"low":45.334,"close":45.334,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":45.344,"high":45.344,"low":45.254,"close":45.254,"volume":0.061799999326467514},{"timestamp":1742405400000,"open":45.254,"high":45.294,"low":45.254,"close":45.294,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":45.254,"high":45.324,"low":45.224,"close":45.324,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":45.312,"high":45.324,"low":45.224,"close":45.314,"volume":0.12780000269412994},{"timestamp":1742405580000,"open":45.314,"high":45.334,"low":45.314,"close":45.314,"volume":0.14579999446868896},{"timestamp":1742405700000,"open":45.224,"high":45.224,"low":45.224,"close":45.224,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":45.314,"high":45.314,"low":45.234,"close":45.234,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":45.354,"high":45.404,"low":45.234,"close":45.394,"volume":0.11879999935626984},{"timestamp":1742405880000,"open":45.394,"high":45.394,"low":45.394,"close":45.394,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":45.394,"high":45.404,"low":45.394,"close":45.394,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":45.394,"high":45.394,"low":45.374,"close":45.384,"volume":0.061799999326467514},{"timestamp":1742406060000,"open":45.374,"high":45.374,"low":45.374,"close":45.374,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":45.374,"high":45.374,"low":45.354,"close":45.354,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":45.354,"high":45.354,"low":45.294,"close":45.294,"volume":0.09239999949932098},{"timestamp":1742406240000,"open":45.294,"high":45.294,"low":45.234,"close":45.284,"volume":0.15839999914169312},{"timestamp":1742406300000,"open":45.284,"high":45.284,"low":45.284,"close":45.284,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":45.204,"high":45.234,"low":45.204,"close":45.234,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":45.234,"high":45.254,"low":45.234,"close":45.234,"volume":0.04859999939799309},{"timestamp":1742406480000,"open":45.234,"high":45.244,"low":45.114,"close":45.114,"volume":0.2070000022649765},{"timestamp":1742406540000,"open":45.184,"high":45.204,"low":45.114,"close":45.204,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":45.214,"high":45.214,"low":45.214,"close":45.214,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":45.224,"high":45.264,"low":45.144,"close":45.264,"volume":0.11879999935626984},{"timestamp":1742406720000,"open":45.25,"high":45.254,"low":45.144,"close":45.254,"volume":0.07500000298023224},{"timestamp":1742406780000,"open":45.254,"high":45.284,"low":45.244,"close":45.244,"volume":0.18060000240802765},{"timestamp":1742406840000,"open":45.254,"high":45.314,"low":45.254,"close":45.314,"volume":0.07919999957084656},{"timestamp":1742406900000,"open":45.284,"high":45.284,"low":45.204,"close":45.204,"volume":0.12780000269412994},{"timestamp":1742406960000,"open":45.224,"high":45.224,"low":45.154,"close":45.184,"volume":0.11879999935626984},{"timestamp":1742407020000,"open":45.204,"high":45.224,"low":45.204,"close":45.214,"volume":0.07919999957084656},{"timestamp":1742407080000,"open":45.234,"high":45.234,"low":45.204,"close":45.204,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":45.204,"high":45.204,"low":45.114,"close":45.134,"volume":0.11460000276565552},{"timestamp":1742407200000,"open":45.134,"high":45.294,"low":44.854,"close":45.294,"volume":0.6444000005722046},{"timestamp":1742407260000,"open":45.264,"high":45.334,"low":45.164,"close":45.164,"volume":0.1103999987244606},{"timestamp":1742407320000,"open":45.164,"high":45.304,"low":45.164,"close":45.304,"volume":0.07919999957084656},{"timestamp":1742407380000,"open":45.304,"high":45.324,"low":45.304,"close":45.324,"volume":0.06599999964237213},{"timestamp":1742407440000,"open":45.334,"high":45.334,"low":45.044,"close":45.274,"volume":0.17640000581741333},{"timestamp":1742407500000,"open":45.304,"high":45.304,"low":45.174,"close":45.174,"volume":0.15000000596046448},{"timestamp":1742407560000,"open":45.174,"high":45.264,"low":45.174,"close":45.264,"volume":0.1979999989271164},{"timestamp":1742407620000,"open":45.264,"high":45.334,"low":45.204,"close":45.334,"volume":0.13199999928474426},{"timestamp":1742407680000,"open":45.344,"high":45.344,"low":45.334,"close":45.344,"volume":0.07500000298023224},{"timestamp":1742407740000,"open":45.354,"high":45.364,"low":45.324,"close":45.324,"volume":0.15839999914169312},{"timestamp":1742407800000,"open":45.324,"high":45.374,"low":45.324,"close":45.324,"volume":0.13199999928474426},{"timestamp":1742407860000,"open":45.344,"high":45.404,"low":45.304,"close":45.374,"volume":0.11879999935626984},{"timestamp":1742407920000,"open":45.374,"high":45.414,"low":45.374,"close":45.404,"volume":0.13199999928474426},{"timestamp":1742407980000,"open":45.374,"high":45.424,"low":45.374,"close":45.374,"volume":0.10559999942779541},{"timestamp":1742408040000,"open":45.374,"high":45.404,"low":45.374,"close":45.374,"volume":0.10559999942779541},{"timestamp":1742408100000,"open":45.384,"high":45.424,"low":45.384,"close":45.424,"volume":0.09239999949932098},{"timestamp":1742408160000,"open":45.444,"high":45.454,"low":45.344,"close":45.424,"volume":0.3131999969482422},{"timestamp":1742408220000,"open":45.374,"high":45.394,"low":45.344,"close":45.394,"volume":0.07919999957084656},{"timestamp":1742408280000,"open":45.404,"high":45.424,"low":45.364,"close":45.364,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":45.364,"high":45.414,"low":45.364,"close":45.384,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":45.404,"high":45.404,"low":45.344,"close":45.344,"volume":0.13680000603199005},{"timestamp":1742408460000,"open":45.364,"high":45.364,"low":45.364,"close":45.364,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":45.364,"high":45.424,"low":45.364,"close":45.424,"volume":0.13199999928474426},{"timestamp":1742408580000,"open":45.364,"high":45.424,"low":45.364,"close":45.424,"volume":0.09239999949932098},{"timestamp":1742408640000,"open":45.424,"high":45.444,"low":45.414,"close":45.414,"volume":0.04859999939799309},{"timestamp":1742408700000,"open":45.414,"high":45.424,"low":45.394,"close":45.394,"volume":0.08820000290870667},{"timestamp":1742408760000,"open":45.364,"high":45.384,"low":45.364,"close":45.384,"volume":0.09239999949932098},{"timestamp":1742408820000,"open":45.364,"high":45.384,"low":45.364,"close":45.364,"volume":0.11879999935626984},{"timestamp":1742408880000,"open":45.364,"high":45.364,"low":45.274,"close":45.274,"volume":0.23819999396800995},{"timestamp":1742408940000,"open":45.274,"high":45.304,"low":45.274,"close":45.284,"volume":0.08820000290870667},{"timestamp":1742409000000,"open":45.284,"high":45.364,"low":45.254,"close":45.334,"volume":0.2070000022649765},{"timestamp":1742409060000,"open":45.334,"high":45.404,"low":45.334,"close":45.394,"volume":0.11879999935626984},{"timestamp":1742409120000,"open":45.394,"high":45.414,"low":45.394,"close":45.394,"volume":0.1451999992132187},{"timestamp":1742409180000,"open":45.394,"high":45.394,"low":45.294,"close":45.294,"volume":0.17219999432563782},{"timestamp":1742409240000,"open":45.214,"high":45.244,"low":45.074,"close":45.204,"volume":0.24660000205039978},{"timestamp":1742409300000,"open":45.234,"high":45.274,"low":45.114,"close":45.114,"volume":0.24300000071525574},{"timestamp":1742409360000,"open":45.174,"high":45.234,"low":45.034,"close":45.064,"volume":0.22020000219345093},{"timestamp":1742409420000,"open":45.064,"high":45.144,"low":45.034,"close":45.034,"volume":0.23759999871253967},{"timestamp":1742409480000,"open":45.034,"high":45.034,"low":44.834,"close":44.994,"volume":0.2508000135421753},{"timestamp":1742409540000,"open":45.004,"high":45.004,"low":44.834,"close":44.954,"volume":0.2513999938964844},{"timestamp":1742409600000,"open":44.964,"high":45.054,"low":44.964,"close":45.014,"volume":0.2513999938964844},{"timestamp":1742409660000,"open":45.014,"high":45.104,"low":45.014,"close":45.084,"volume":0.414000004529953},{"timestamp":1742409720000,"open":45.074,"high":45.074,"low":45.014,"close":45.014,"volume":0.3402000069618225},{"timestamp":1742409780000,"open":45.084,"high":45.144,"low":45.014,"close":45.144,"volume":0.21119999885559082},{"timestamp":1742409840000,"open":45.144,"high":45.254,"low":45.124,"close":45.204,"volume":0.33059999346733093},{"timestamp":1742409900000,"open":45.224,"high":45.26,"low":45.124,"close":45.184,"volume":0.24660000205039978},{"timestamp":1742409960000,"open":45.184,"high":45.204,"low":45.124,"close":45.154,"volume":0.22499999403953552},{"timestamp":1742410020000,"open":45.114,"high":45.154,"low":45.034,"close":45.034,"volume":0.1451999992132187},{"timestamp":1742410080000,"open":45.154,"high":45.174,"low":45.034,"close":45.034,"volume":0.14100000262260437},{"timestamp":1742410140000,"open":45.034,"high":45.154,"low":45.034,"close":45.034,"volume":0.09719999879598618},{"timestamp":1742410200000,"open":45.034,"high":45.134,"low":45.034,"close":45.034,"volume":0.11879999935626984},{"timestamp":1742410260000,"open":45.034,"high":45.214,"low":45.034,"close":45.194,"volume":0.24660000205039978},{"timestamp":1742410320000,"open":45.204,"high":45.234,"low":45.104,"close":45.214,"volume":0.2160000056028366},{"timestamp":1742410380000,"open":45.214,"high":45.314,"low":45.184,"close":45.184,"volume":0.13199999928474426},{"timestamp":1742410440000,"open":45.184,"high":45.254,"low":45.144,"close":45.144,"volume":0.11460000276565552},{"timestamp":1742410500000,"open":45.234,"high":45.244,"low":45.144,"close":45.164,"volume":0.09239999949932098},{"timestamp":1742410560000,"open":45.264,"high":45.264,"low":45.264,"close":45.264,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":45.164,"high":45.234,"low":45.164,"close":45.194,"volume":0.15839999914169312},{"timestamp":1742410680000,"open":45.224,"high":45.264,"low":45.114,"close":45.114,"volume":0.16740000247955322},{"timestamp":1742410740000,"open":45.184,"high":45.204,"low":45.114,"close":45.204,"volume":0.052799999713897705},{"timestamp":1742410800000,"open":45.204,"high":45.254,"low":45.204,"close":45.234,"volume":0.18960000574588776},{"timestamp":1742410860000,"open":45.234,"high":45.234,"low":45.114,"close":45.114,"volume":0.1103999987244606},{"timestamp":1742410920000,"open":45.114,"high":45.224,"low":45.114,"close":45.204,"volume":0.12359999865293503},{"timestamp":1742410980000,"open":45.204,"high":45.224,"low":45.114,"close":45.184,"volume":0.18960000574588776},{"timestamp":1742411040000,"open":45.174,"high":45.314,"low":45.174,"close":45.234,"volume":0.23759999871253967},{"timestamp":1742411100000,"open":45.274,"high":45.374,"low":45.234,"close":45.304,"volume":0.07919999957084656},{"timestamp":1742411160000,"open":45.334,"high":45.334,"low":45.304,"close":45.324,"volume":0.09239999949932098},{"timestamp":1742411220000,"open":45.304,"high":45.364,"low":45.304,"close":45.364,"volume":0.17159999907016754},{"timestamp":1742411280000,"open":45.364,"high":45.364,"low":45.304,"close":45.334,"volume":0.11460000276565552},{"timestamp":1742411340000,"open":45.374,"high":45.524,"low":45.374,"close":45.484,"volume":0.17159999907016754},{"timestamp":1742411400000,"open":45.484,"high":45.534,"low":45.414,"close":45.414,"volume":0.18060000240802765},{"timestamp":1742411460000,"open":45.454,"high":45.454,"low":45.414,"close":45.414,"volume":0.06599999964237213},{"timestamp":1742411520000,"open":45.414,"high":45.414,"low":45.334,"close":45.334,"volume":0.24660000205039978},{"timestamp":1742411580000,"open":45.334,"high":45.404,"low":45.334,"close":45.334,"volume":0.09239999949932098},{"timestamp":1742411640000,"open":45.304,"high":45.434,"low":45.304,"close":45.364,"volume":0.10140000283718109},{"timestamp":1742411700000,"open":45.464,"high":45.524,"low":45.364,"close":45.484,"volume":0.1632000058889389},{"timestamp":1742411760000,"open":45.494,"high":45.504,"low":45.434,"close":45.434,"volume":0.23819999396800995},{"timestamp":1742411820000,"open":45.464,"high":45.474,"low":45.434,"close":45.464,"volume":0.1542000025510788},{"timestamp":1742411880000,"open":45.434,"high":45.484,"low":45.434,"close":45.434,"volume":0.11460000276565552},{"timestamp":1742411940000,"open":45.434,"high":45.514,"low":45.434,"close":45.464,"volume":0.13199999928474426},{"timestamp":1742412000000,"open":45.434,"high":45.484,"low":45.434,"close":45.434,"volume":0.28200000524520874},{"timestamp":1742412060000,"open":45.434,"high":45.474,"low":45.434,"close":45.434,"volume":0.24660000205039978},{"timestamp":1742412120000,"open":45.444,"high":45.504,"low":45.444,"close":45.454,"volume":0.31679999828338623},{"timestamp":1742412180000,"open":45.454,"high":45.454,"low":45.184,"close":45.234,"volume":0.45419999957084656},{"timestamp":1742412240000,"open":45.274,"high":45.334,"low":45.274,"close":45.304,"volume":0.17159999907016754},{"timestamp":1742412300000,"open":45.234,"high":45.234,"low":45.114,"close":45.114,"volume":0.18060000240802765},{"timestamp":1742412360000,"open":45.224,"high":45.244,"low":45.184,"close":45.244,"volume":0.061799999326467514},{"timestamp":1742412420000,"open":45.234,"high":45.234,"low":45.174,"close":45.184,"volume":0.3659999966621399},{"timestamp":1742412480000,"open":45.174,"high":45.244,"low":45.124,"close":45.124,"volume":0.1632000058889389},{"timestamp":1742412540000,"open":45.074,"high":45.184,"low":45.074,"close":45.084,"volume":0.22020000219345093},{"timestamp":1742412600000,"open":45.194,"high":45.224,"low":45.134,"close":45.174,"volume":0.22499999403953552},{"timestamp":1742412660000,"open":45.174,"high":45.174,"low":45.124,"close":45.124,"volume":0.12780000269412994},{"timestamp":1742412720000,"open":45.124,"high":45.124,"low":44.984,"close":45.014,"volume":0.1542000025510788},{"timestamp":1742412780000,"open":45.014,"high":45.214,"low":45.014,"close":45.074,"volume":0.22920000553131104},{"timestamp":1742412840000,"open":45.074,"high":45.174,"low":45.074,"close":45.174,"volume":0.09239999949932098},{"timestamp":1742412900000,"open":45.034,"high":45.174,"low":44.964,"close":45.074,"volume":0.30000001192092896},{"timestamp":1742412960000,"open":44.964,"high":45.124,"low":44.964,"close":45.104,"volume":0.20280000567436218},{"timestamp":1742413020000,"open":45.034,"high":45.134,"low":45.034,"close":45.034,"volume":0.08820000290870667},{"timestamp":1742413080000,"open":45.034,"high":45.094,"low":44.954,"close":45.054,"volume":0.22020000219345093},{"timestamp":1742413140000,"open":45.054,"high":45.064,"low":44.994,"close":45.014,"volume":0.18060000240802765},{"timestamp":1742413200000,"open":45.014,"high":45.184,"low":45.014,"close":45.114,"volume":0.27300000190734863},{"timestamp":1742413260000,"open":45.114,"high":45.244,"low":45.004,"close":45.244,"volume":0.44940000772476196},{"timestamp":1742413320000,"open":45.254,"high":45.264,"low":45.234,"close":45.244,"volume":0.08820000290870667},{"timestamp":1742413380000,"open":45.244,"high":45.354,"low":45.234,"close":45.304,"volume":0.4007999897003174},{"timestamp":1742413440000,"open":45.324,"high":45.354,"low":45.324,"close":45.334,"volume":0.10559999942779541},{"timestamp":1742413500000,"open":45.334,"high":45.354,"low":45.324,"close":45.324,"volume":0.1589999943971634},{"timestamp":1742413560000,"open":45.324,"high":45.324,"low":45.164,"close":45.164,"volume":0.4535999894142151},{"timestamp":1742413620000,"open":45.214,"high":45.244,"low":45.164,"close":45.234,"volume":0.2160000056028366},{"timestamp":1742413680000,"open":45.232,"high":45.232,"low":45.164,"close":45.174,"volume":0.2513999938964844},{"timestamp":1742413740000,"open":45.204,"high":45.204,"low":45.164,"close":45.174,"volume":0.2994000017642975},{"timestamp":1742413800000,"open":45.174,"high":45.174,"low":44.904,"close":44.984,"volume":0.6930000185966492},{"timestamp":1742413860000,"open":44.984,"high":45.074,"low":44.934,"close":45.074,"volume":0.27300000190734863},{"timestamp":1742413920000,"open":45.084,"high":45.124,"low":44.944,"close":45.084,"volume":0.46140000224113464},{"timestamp":1742413980000,"open":45.084,"high":45.154,"low":44.944,"close":45.144,"volume":0.3569999933242798},{"timestamp":1742414040000,"open":45.144,"high":45.164,"low":45.114,"close":45.164,"volume":0.2777999937534332},{"timestamp":1742414100000,"open":45.164,"high":45.164,"low":45.124,"close":45.124,"volume":0.3098999857902527},{"timestamp":1742414160000,"open":45.104,"high":45.164,"low":45.104,"close":45.164,"volume":0.15839999914169312},{"timestamp":1742414220000,"open":45.174,"high":45.184,"low":45.024,"close":45.134,"volume":0.4050000011920929},{"timestamp":1742414280000,"open":45.134,"high":45.154,"low":45.124,"close":45.144,"volume":0.3926999866962433},{"timestamp":1742414340000,"open":45.134,"high":45.254,"low":45.044,"close":45.254,"volume":0.5735999941825867}]