[{"timestamp":1742347800000,"open":44.316,"high":44.457,"low":44.316,"close":44.437,"volume":0.09431999921798706},{"timestamp":1742347860000,"open":44.456,"high":44.476,"low":44.397,"close":44.397,"volume":0.07336000353097916},{"timestamp":1742347920000,"open":44.397,"high":44.457,"low":44.397,"close":44.457,"volume":0.06812000274658203},{"timestamp":1742347980000,"open":44.457,"high":44.497,"low":44.456,"close":44.497,"volume":0.052400000393390656},{"timestamp":1742348040000,"open":44.497,"high":44.517,"low":44.497,"close":44.497,"volume":0.03668000176548958},{"timestamp":1742348100000,"open":44.457,"high":44.477,"low":44.457,"close":44.476,"volume":0.07859999686479568},{"timestamp":1742348160000,"open":44.476,"high":44.477,"low":44.436,"close":44.456,"volume":0.052400000393390656},{"timestamp":1742348220000,"open":44.456,"high":44.456,"low":44.416,"close":44.416,"volume":0.03668000176548958},{"timestamp":1742348280000,"open":44.417,"high":44.437,"low":44.416,"close":44.417,"volume":0.07336000353097916},{"timestamp":1742348340000,"open":44.417,"high":44.417,"low":44.357,"close":44.377,"volume":0.06812000274658203},{"timestamp":1742348460000,"open":44.376,"high":44.417,"low":44.376,"close":44.377,"volume":0.09956000000238419},{"timestamp":1742348520000,"open":44.377,"high":44.397,"low":44.377,"close":44.397,"volume":0.03668000176548958},{"timestamp":1742348580000,"open":44.396,"high":44.417,"low":44.376,"close":44.417,"volume":0.06812000274658203},{"timestamp":1742348640000,"open":44.416,"high":44.437,"low":44.416,"close":44.437,"volume":0.03668000176548958},{"timestamp":1742348700000,"open":44.437,"high":44.437,"low":44.436,"close":44.437,"volume":0.03668000176548958},{"timestamp":1742348760000,"open":44.456,"high":44.476,"low":44.436,"close":44.476,"volume":0.03668000176548958},{"timestamp":1742348820000,"open":44.496,"high":44.497,"low":44.496,"close":44.497,"volume":0.0628800019621849},{"timestamp":1742348880000,"open":44.457,"high":44.457,"low":44.456,"close":44.457,"volume":0.03668000176548958},{"timestamp":1742348940000,"open":44.437,"high":44.437,"low":44.396,"close":44.437,"volume":0.07859999686479568},{"timestamp":1742349000000,"open":44.436,"high":44.436,"low":44.397,"close":44.417,"volume":0.03668000176548958},{"timestamp":1742349060000,"open":44.416,"high":44.416,"low":44.357,"close":44.376,"volume":0.052400000393390656},{"timestamp":1742349120000,"open":44.376,"high":44.377,"low":44.376,"close":44.377,"volume":0.020959999412298203},{"timestamp":1742349180000,"open":44.376,"high":44.376,"low":44.356,"close":44.356,"volume":0.020959999412298203},{"timestamp":1742349240000,"open":44.336,"high":44.357,"low":44.336,"close":44.356,"volume":0.020959999412298203},{"timestamp":1742349300000,"open":44.337,"high":44.337,"low":44.296,"close":44.297,"volume":0.052400000393390656},{"timestamp":1742349360000,"open":44.317,"high":44.337,"low":44.317,"close":44.337,"volume":0.04715999960899353},{"timestamp":1742349420000,"open":44.356,"high":44.357,"low":44.356,"close":44.357,"volume":0.026200000196695328},{"timestamp":1742349480000,"open":44.357,"high":44.357,"low":44.356,"close":44.356,"volume":0.015720000490546227},{"timestamp":1742349540000,"open":44.316,"high":44.337,"low":44.316,"close":44.336,"volume":0.026200000196695328},{"timestamp":1742349600000,"open":44.316,"high":44.317,"low":44.296,"close":44.316,"volume":0.07336000353097916},{"timestamp":1742349660000,"open":44.317,"high":44.337,"low":44.316,"close":44.336,"volume":0.041919998824596405},{"timestamp":1742349720000,"open":44.316,"high":44.337,"low":44.316,"close":44.316,"volume":0.020959999412298203},{"timestamp":1742349780000,"open":44.317,"high":44.317,"low":44.296,"close":44.297,"volume":0.05764000117778778},{"timestamp":1742349840000,"open":44.297,"high":44.297,"low":44.297,"close":44.297,"volume":0.005239999853074551},{"timestamp":1742349960000,"open":44.296,"high":44.316,"low":44.296,"close":44.316,"volume":0.03144000098109245},{"timestamp":1742350020000,"open":44.336,"high":44.337,"low":44.336,"close":44.337,"volume":0.015720000490546227},{"timestamp":1742350080000,"open":44.337,"high":44.337,"low":44.336,"close":44.336,"volume":0.010479999706149101},{"timestamp":1742350140000,"open":44.337,"high":44.337,"low":44.336,"close":44.336,"volume":0.020959999412298203},{"timestamp":1742350200000,"open":44.337,"high":44.377,"low":44.337,"close":44.356,"volume":0.06812000274658203},{"timestamp":1742350260000,"open":44.356,"high":44.396,"low":44.356,"close":44.377,"volume":0.0628800019621849},{"timestamp":1742350320000,"open":44.377,"high":44.377,"low":44.337,"close":44.357,"volume":0.026200000196695328},{"timestamp":1742350380000,"open":44.337,"high":44.337,"low":44.316,"close":44.316,"volume":0.03668000176548958},{"timestamp":1742350440000,"open":44.317,"high":44.336,"low":44.316,"close":44.316,"volume":0.04715999960899353},{"timestamp":1742350500000,"open":44.317,"high":44.337,"low":44.317,"close":44.337,"volume":0.04715999960899353},{"timestamp":1742350560000,"open":44.317,"high":44.337,"low":44.316,"close":44.317,"volume":0.09956000000238419},{"timestamp":1742350620000,"open":44.316,"high":44.316,"low":44.297,"close":44.316,"volume":0.015720000490546227},{"timestamp":1742350680000,"open":44.296,"high":44.297,"low":44.296,"close":44.297,"volume":0.010479999706149101},{"timestamp":1742350800000,"open":44.296,"high":44.317,"low":44.296,"close":44.317,"volume":0.13624000549316406},{"timestamp":1742350860000,"open":44.337,"high":44.357,"low":44.336,"close":44.336,"volume":0.041919998824596405},{"timestamp":1742350920000,"open":44.357,"high":44.357,"low":44.336,"close":44.337,"volume":0.03144000098109245},{"timestamp":1742350980000,"open":44.357,"high":44.357,"low":44.336,"close":44.357,"volume":0.03668000176548958},{"timestamp":1742351040000,"open":44.337,"high":44.357,"low":44.337,"close":44.357,"volume":0.041919998824596405},{"timestamp":1742351100000,"open":44.337,"high":44.376,"low":44.337,"close":44.376,"volume":0.04715999960899353},{"timestamp":1742351160000,"open":44.356,"high":44.356,"low":44.356,"close":44.356,"volume":0.005239999853074551},{"timestamp":1742351220000,"open":44.357,"high":44.377,"low":44.356,"close":44.377,"volume":0.08907999843358994},{"timestamp":1742351280000,"open":44.397,"high":44.397,"low":44.376,"close":44.397,"volume":0.07336000353097916},{"timestamp":1742351340000,"open":44.397,"high":44.397,"low":44.396,"close":44.396,"volume":0.04715999960899353},{"timestamp":1742351400000,"open":44.397,"high":44.417,"low":44.396,"close":44.417,"volume":0.052400000393390656},{"timestamp":1742351520000,"open":44.396,"high":44.417,"low":44.396,"close":44.417,"volume":0.06812000274658203},{"timestamp":1742351700000,"open":44.417,"high":44.417,"low":44.397,"close":44.397,"volume":0.041919998824596405},{"timestamp":1742351760000,"open":44.396,"high":44.417,"low":44.396,"close":44.417,"volume":0.010479999706149101},{"timestamp":1742351820000,"open":44.417,"high":44.437,"low":44.416,"close":44.416,"volume":0.03668000176548958},{"timestamp":1742351880000,"open":44.437,"high":44.456,"low":44.417,"close":44.456,"volume":0.03668000176548958},{"timestamp":1742351940000,"open":44.436,"high":44.457,"low":44.436,"close":44.437,"volume":0.07336000353097916},{"timestamp":1742352000000,"open":44.436,"high":44.437,"low":44.436,"close":44.437,"volume":0.020959999412298203},{"timestamp":1742352060000,"open":44.436,"high":44.437,"low":44.436,"close":44.437,"volume":0.03144000098109245},{"timestamp":1742352120000,"open":44.437,"high":44.457,"low":44.436,"close":44.457,"volume":0.052400000393390656},{"timestamp":1742352180000,"open":44.457,"high":44.457,"low":44.436,"close":44.456,"volume":0.07336000353097916},{"timestamp":1742352240000,"open":44.437,"high":44.497,"low":44.437,"close":44.497,"volume":0.11004000157117844},{"timestamp":1742352300000,"open":44.476,"high":44.536,"low":44.476,"close":44.536,"volume":0.07336000353097916},{"timestamp":1742352360000,"open":44.556,"high":44.557,"low":44.517,"close":44.537,"volume":0.13099999725818634},{"timestamp":1742352420000,"open":44.537,"high":44.557,"low":44.516,"close":44.557,"volume":0.1257600039243698},{"timestamp":1742352480000,"open":44.576,"high":44.576,"low":44.576,"close":44.576,"volume":0.005239999853074551},{"timestamp":1742352600000,"open":44.556,"high":44.557,"low":44.496,"close":44.517,"volume":0.0628800019621849},{"timestamp":1742352660000,"open":44.497,"high":44.517,"low":44.496,"close":44.496,"volume":0.015720000490546227},{"timestamp":1742352720000,"open":44.477,"high":44.477,"low":44.476,"close":44.477,"volume":0.03144000098109245},{"timestamp":1742352780000,"open":44.476,"high":44.496,"low":44.457,"close":44.496,"volume":0.026200000196695328},{"timestamp":1742352840000,"open":44.496,"high":44.497,"low":44.496,"close":44.496,"volume":0.12052000313997269},{"timestamp":1742352900000,"open":44.497,"high":44.497,"low":44.496,"close":44.497,"volume":0.015720000490546227},{"timestamp":1742352960000,"open":44.496,"high":44.497,"low":44.496,"close":44.496,"volume":0.020959999412298203},{"timestamp":1742353020000,"open":44.497,"high":44.497,"low":44.497,"close":44.497,"volume":0.010479999706149101},{"timestamp":1742353080000,"open":44.496,"high":44.496,"low":44.456,"close":44.476,"volume":0.04715999960899353},{"timestamp":1742353140000,"open":44.456,"high":44.496,"low":44.456,"close":44.477,"volume":0.06812000274658203},{"timestamp":1742353200000,"open":44.497,"high":44.517,"low":44.496,"close":44.497,"volume":0.05764000117778778},{"timestamp":1742353260000,"open":44.497,"high":44.517,"low":44.496,"close":44.496,"volume":0.04715999960899353},{"timestamp":1742353320000,"open":44.497,"high":44.497,"low":44.476,"close":44.477,"volume":0.020959999412298203},{"timestamp":1742353380000,"open":44.476,"high":44.477,"low":44.476,"close":44.477,"volume":0.04715999960899353},{"timestamp":1742353440000,"open":44.476,"high":44.477,"low":44.476,"close":44.477,"volume":0.015720000490546227},{"timestamp":1742353500000,"open":44.476,"high":44.517,"low":44.476,"close":44.517,"volume":0.0628800019621849},{"timestamp":1742353560000,"open":44.516,"high":44.517,"low":44.496,"close":44.516,"volume":0.03144000098109245},{"timestamp":1742353620000,"open":44.516,"high":44.517,"low":44.516,"close":44.517,"volume":0.020959999412298203},{"timestamp":1742353680000,"open":44.496,"high":44.496,"low":44.496,"close":44.496,"volume":0.020959999412298203},{"timestamp":1742353740000,"open":44.497,"high":44.517,"low":44.497,"close":44.517,"volume":0.052400000393390656},{"timestamp":1742353800000,"open":44.516,"high":44.516,"low":44.496,"close":44.497,"volume":0.0628800019621849},{"timestamp":1742353860000,"open":44.476,"high":44.497,"low":44.476,"close":44.496,"volume":0.015720000490546227},{"timestamp":1742353920000,"open":44.477,"high":44.517,"low":44.476,"close":44.517,"volume":0.0628800019621849},{"timestamp":1742353980000,"open":44.537,"high":44.557,"low":44.516,"close":44.537,"volume":0.07336000353097916},{"timestamp":1742354040000,"open":44.557,"high":44.557,"low":44.536,"close":44.537,"volume":0.08907999843358994},{"timestamp":1742354100000,"open":44.536,"high":44.537,"low":44.536,"close":44.536,"volume":0.08907999843358994},{"timestamp":1742354160000,"open":44.537,"high":44.537,"low":44.517,"close":44.517,"volume":0.052400000393390656},{"timestamp":1742354220000,"open":44.517,"high":44.517,"low":44.516,"close":44.517,"volume":0.026200000196695328},{"timestamp":1742354280000,"open":44.517,"high":44.537,"low":44.516,"close":44.537,"volume":0.03668000176548958},{"timestamp":1742354340000,"open":44.536,"high":44.557,"low":44.536,"close":44.537,"volume":0.015720000490546227},{"timestamp":1742354400000,"open":44.537,"high":44.556,"low":44.516,"close":44.517,"volume":0.05764000117778778},{"timestamp":1742354460000,"open":44.517,"high":44.517,"low":44.496,"close":44.496,"volume":0.04715999960899353},{"timestamp":1742354520000,"open":44.517,"high":44.517,"low":44.496,"close":44.497,"volume":0.0628800019621849},{"timestamp":1742354580000,"open":44.516,"high":44.516,"low":44.516,"close":44.516,"volume":0.005239999853074551},{"timestamp":1742354640000,"open":44.516,"high":44.537,"low":44.516,"close":44.517,"volume":0.08383999764919281},{"timestamp":1742354700000,"open":44.516,"high":44.517,"low":44.496,"close":44.497,"volume":0.0628800019621849},{"timestamp":1742354760000,"open":44.497,"high":44.497,"low":44.496,"close":44.497,"volume":0.03668000176548958},{"timestamp":1742354820000,"open":44.496,"high":44.517,"low":44.496,"close":44.516,"volume":0.05764000117778778},{"timestamp":1742354880000,"open":44.537,"high":44.537,"low":44.516,"close":44.517,"volume":0.041919998824596405},{"timestamp":1742354940000,"open":44.497,"high":44.517,"low":44.496,"close":44.496,"volume":0.04715999960899353},{"timestamp":1742355000000,"open":44.517,"high":44.517,"low":44.496,"close":44.516,"volume":0.03668000176548958},{"timestamp":1742355060000,"open":44.497,"high":44.517,"low":44.497,"close":44.517,"volume":0.020959999412298203},{"timestamp":1742355120000,"open":44.497,"high":44.517,"low":44.496,"close":44.517,"volume":0.020959999412298203},{"timestamp":1742355300000,"open":44.537,"high":44.537,"low":44.537,"close":44.537,"volume":0.005239999853074551},{"timestamp":1742355960000,"open":44.517,"high":44.517,"low":44.497,"close":44.497,"volume":0.015720000490546227},{"timestamp":1742356200000,"open":44.497,"high":44.497,"low":44.496,"close":44.496,"volume":0.010479999706149101},{"timestamp":1742356260000,"open":44.496,"high":44.497,"low":44.496,"close":44.496,"volume":0.041919998824596405},{"timestamp":1742356440000,"open":44.497,"high":44.497,"low":44.497,"close":44.497,"volume":0.020959999412298203},{"timestamp":1742356560000,"open":44.496,"high":44.496,"low":44.476,"close":44.476,"volume":0.015720000490546227},{"timestamp":1742356620000,"open":44.476,"high":44.477,"low":44.457,"close":44.476,"volume":0.026200000196695328},{"timestamp":1742356740000,"open":44.476,"high":44.476,"low":44.456,"close":44.456,"volume":0.020959999412298203},{"timestamp":1742360400000,"open":44.437,"high":44.476,"low":44.436,"close":44.476,"volume":0.08907999843358994},{"timestamp":1742360460000,"open":44.456,"high":44.477,"low":44.456,"close":44.476,"volume":0.03668000176548958},{"timestamp":1742360520000,"open":44.457,"high":44.477,"low":44.437,"close":44.437,"volume":0.052400000393390656},{"timestamp":1742360580000,"open":44.457,"high":44.477,"low":44.456,"close":44.477,"volume":0.06812000274658203},{"timestamp":1742360640000,"open":44.496,"high":44.517,"low":44.496,"close":44.496,"volume":0.041919998824596405},{"timestamp":1742360700000,"open":44.476,"high":44.516,"low":44.476,"close":44.516,"volume":0.03668000176548958},{"timestamp":1742360760000,"open":44.517,"high":44.517,"low":44.477,"close":44.496,"volume":0.06812000274658203},{"timestamp":1742360820000,"open":44.497,"high":44.537,"low":44.496,"close":44.516,"volume":0.03144000098109245},{"timestamp":1742360880000,"open":44.536,"high":44.536,"low":44.516,"close":44.536,"volume":0.026200000196695328},{"timestamp":1742360940000,"open":44.517,"high":44.557,"low":44.516,"close":44.557,"volume":0.0628800019621849},{"timestamp":1742361000000,"open":44.577,"high":44.597,"low":44.556,"close":44.597,"volume":0.0628800019621849},{"timestamp":1742361060000,"open":44.596,"high":44.597,"low":44.596,"close":44.596,"volume":0.026200000196695328},{"timestamp":1742361120000,"open":44.597,"high":44.617,"low":44.596,"close":44.617,"volume":0.03144000098109245},{"timestamp":1742361180000,"open":44.616,"high":44.617,"low":44.616,"close":44.616,"volume":0.0628800019621849},{"timestamp":1742361240000,"open":44.616,"high":44.617,"low":44.616,"close":44.617,"volume":0.07336000353097916},{"timestamp":1742361300000,"open":44.637,"high":44.656,"low":44.636,"close":44.656,"volume":0.03668000176548958},{"timestamp":1742361360000,"open":44.636,"high":44.657,"low":44.636,"close":44.656,"volume":0.11004000157117844},{"timestamp":1742361420000,"open":44.637,"high":44.637,"low":44.596,"close":44.617,"volume":0.07336000353097916},{"timestamp":1742361480000,"open":44.637,"high":44.637,"low":44.616,"close":44.617,"volume":0.06812000274658203},{"timestamp":1742361540000,"open":44.636,"high":44.636,"low":44.616,"close":44.617,"volume":0.015720000490546227},{"timestamp":1742361600000,"open":44.597,"high":44.597,"low":44.596,"close":44.597,"volume":0.041919998824596405},{"timestamp":1742361660000,"open":44.577,"high":44.597,"low":44.556,"close":44.597,"volume":0.07859999686479568},{"timestamp":1742361720000,"open":44.576,"high":44.596,"low":44.556,"close":44.576,"volume":0.1414799988269806},{"timestamp":1742361780000,"open":44.596,"high":44.597,"low":44.576,"close":44.577,"volume":0.08383999764919281},{"timestamp":1742361840000,"open":44.577,"high":44.597,"low":44.576,"close":44.597,"volume":0.10480000078678131},{"timestamp":1742361900000,"open":44.577,"high":44.577,"low":44.576,"close":44.576,"volume":0.041919998824596405},{"timestamp":1742361960000,"open":44.577,"high":44.577,"low":44.576,"close":44.577,"volume":0.020959999412298203},{"timestamp":1742362020000,"open":44.556,"high":44.557,"low":44.536,"close":44.556,"volume":0.07336000353097916},{"timestamp":1742362080000,"open":44.557,"high":44.577,"low":44.556,"close":44.576,"volume":0.04715999960899353},{"timestamp":1742362140000,"open":44.576,"high":44.577,"low":44.576,"close":44.576,"volume":0.05764000117778778},{"timestamp":1742362200000,"open":44.577,"high":44.577,"low":44.576,"close":44.576,"volume":0.010479999706149101},{"timestamp":1742362260000,"open":44.577,"high":44.577,"low":44.576,"close":44.576,"volume":0.0628800019621849},{"timestamp":1742362320000,"open":44.557,"high":44.557,"low":44.556,"close":44.556,"volume":0.010479999706149101},{"timestamp":1742362440000,"open":44.537,"high":44.537,"low":44.497,"close":44.497,"volume":0.03668000176548958},{"timestamp":1742362500000,"open":44.496,"high":44.497,"low":44.496,"close":44.497,"volume":0.05764000117778778},{"timestamp":1742362560000,"open":44.477,"high":44.497,"low":44.477,"close":44.497,"volume":0.010479999706149101},{"timestamp":1742362620000,"open":44.456,"high":44.496,"low":44.437,"close":44.476,"volume":0.07859999686479568},{"timestamp":1742362680000,"open":44.456,"high":44.477,"low":44.456,"close":44.477,"volume":0.041919998824596405},{"timestamp":1742362740000,"open":44.496,"high":44.497,"low":44.476,"close":44.497,"volume":0.015720000490546227},{"timestamp":1742362800000,"open":44.476,"high":44.496,"low":44.476,"close":44.476,"volume":0.020959999412298203},{"timestamp":1742363040000,"open":44.456,"high":44.456,"low":44.456,"close":44.456,"volume":0.005239999853074551},{"timestamp":1742363100000,"open":44.436,"high":44.477,"low":44.436,"close":44.456,"volume":0.09431999921798706},{"timestamp":1742363160000,"open":44.456,"high":44.476,"low":44.456,"close":44.456,"volume":0.026200000196695328},{"timestamp":1742363220000,"open":44.456,"high":44.456,"low":44.437,"close":44.437,"volume":0.020959999412298203},{"timestamp":1742363280000,"open":44.437,"high":44.457,"low":44.437,"close":44.437,"volume":0.026200000196695328},{"timestamp":1742363340000,"open":44.437,"high":44.456,"low":44.437,"close":44.456,"volume":0.015720000490546227},{"timestamp":1742363460000,"open":44.457,"high":44.457,"low":44.436,"close":44.437,"volume":0.07336000353097916},{"timestamp":1742363520000,"open":44.436,"high":44.457,"low":44.436,"close":44.457,"volume":0.010479999706149101},{"timestamp":1742363580000,"open":44.436,"high":44.436,"low":44.436,"close":44.436,"volume":0.005239999853074551},{"timestamp":1742363640000,"open":44.436,"high":44.456,"low":44.436,"close":44.437,"volume":0.015720000490546227},{"timestamp":1742363700000,"open":44.436,"high":44.457,"low":44.436,"close":44.457,"volume":0.010479999706149101},{"timestamp":1742363760000,"open":44.436,"high":44.457,"low":44.436,"close":44.457,"volume":0.010479999706149101},{"timestamp":1742363820000,"open":44.436,"high":44.436,"low":44.436,"close":44.436,"volume":0.005239999853074551},{"timestamp":1742363880000,"open":44.436,"high":44.436,"low":44.417,"close":44.436,"volume":0.020959999412298203},{"timestamp":1742363940000,"open":44.416,"high":44.416,"low":44.416,"close":44.416,"volume":0.005239999853074551},{"timestamp":1742364000000,"open":44.437,"high":44.437,"low":44.416,"close":44.437,"volume":0.026200000196695328},{"timestamp":1742364060000,"open":44.417,"high":44.437,"low":44.417,"close":44.437,"volume":0.020959999412298203},{"timestamp":1742364180000,"open":44.437,"high":44.457,"low":44.436,"close":44.457,"volume":0.04715999960899353},{"timestamp":1742364300000,"open":44.457,"high":44.477,"low":44.457,"close":44.477,"volume":0.010479999706149101},{"timestamp":1742364360000,"open":44.457,"high":44.457,"low":44.436,"close":44.457,"volume":0.020959999412298203},{"timestamp":1742364420000,"open":44.437,"high":44.457,"low":44.436,"close":44.437,"volume":0.026200000196695328},{"timestamp":1742364480000,"open":44.456,"high":44.456,"low":44.436,"close":44.436,"volume":0.015720000490546227},{"timestamp":1742364540000,"open":44.416,"high":44.416,"low":44.416,"close":44.416,"volume":0.005239999853074551},{"timestamp":1742364600000,"open":44.436,"high":44.456,"low":44.436,"close":44.456,"volume":0.015720000490546227},{"timestamp":1742364660000,"open":44.437,"high":44.437,"low":44.437,"close":44.437,"volume":0.005239999853074551},{"timestamp":1742364720000,"open":44.456,"high":44.456,"low":44.456,"close":44.456,"volume":0.005239999853074551},{"timestamp":1742364900000,"open":44.437,"high":44.437,"low":44.437,"close":44.437,"volume":0.005239999853074551},{"timestamp":1742365020000,"open":44.417,"high":44.417,"low":44.396,"close":44.417,"volume":0.020959999412298203},{"timestamp":1742365080000,"open":44.397,"high":44.397,"low":44.397,"close":44.397,"volume":0.005239999853074551},{"timestamp":1742365140000,"open":44.397,"high":44.437,"low":44.397,"close":44.437,"volume":0.020959999412298203},{"timestamp":1742365320000,"open":44.436,"high":44.457,"low":44.436,"close":44.456,"volume":0.03144000098109245},{"timestamp":1742365380000,"open":44.436,"high":44.457,"low":44.436,"close":44.457,"volume":0.010479999706149101},{"timestamp":1742365500000,"open":44.457,"high":44.476,"low":44.456,"close":44.476,"volume":0.05764000117778778},{"timestamp":1742365560000,"open":44.456,"high":44.456,"low":44.456,"close":44.456,"volume":0.005239999853074551},{"timestamp":1742365680000,"open":44.477,"high":44.477,"low":44.457,"close":44.457,"volume":0.020959999412298203},{"timestamp":1742366040000,"open":44.416,"high":44.456,"low":44.416,"close":44.456,"volume":0.026200000196695328},{"timestamp":1742366220000,"open":44.437,"high":44.457,"low":44.437,"close":44.457,"volume":0.010479999706149101},{"timestamp":1742366400000,"open":44.436,"high":44.436,"low":44.396,"close":44.416,"volume":0.026200000196695328},{"timestamp":1742366460000,"open":44.397,"high":44.397,"low":44.397,"close":44.397,"volume":0.005239999853074551},{"timestamp":1742366520000,"open":44.396,"high":44.416,"low":44.377,"close":44.416,"volume":0.026200000196695328},{"timestamp":1742366580000,"open":44.436,"high":44.436,"low":44.436,"close":44.436,"volume":0.005239999853074551},{"timestamp":1742366640000,"open":44.437,"high":44.456,"low":44.437,"close":44.456,"volume":0.015720000490546227},{"timestamp":1742366700000,"open":44.477,"high":44.477,"low":44.456,"close":44.477,"volume":0.026200000196695328},{"timestamp":1742367060000,"open":44.457,"high":44.457,"low":44.457,"close":44.457,"volume":0.005239999853074551},{"timestamp":1742367120000,"open":44.477,"high":44.477,"low":44.477,"close":44.477,"volume":0.005239999853074551},{"timestamp":1742367300000,"open":44.456,"high":44.477,"low":44.456,"close":44.477,"volume":0.020959999412298203},{"timestamp":1742367360000,"open":44.456,"high":44.477,"low":44.456,"close":44.476,"volume":0.020959999412298203},{"timestamp":1742367480000,"open":44.477,"high":44.497,"low":44.477,"close":44.497,"volume":0.026200000196695328},{"timestamp":1742367540000,"open":44.496,"high":44.516,"low":44.496,"close":44.496,"volume":0.020959999412298203},{"timestamp":1742367600000,"open":44.497,"high":44.497,"low":44.476,"close":44.477,"volume":0.04715999960899353},{"timestamp":1742367660000,"open":44.476,"high":44.496,"low":44.476,"close":44.476,"volume":0.026200000196695328},{"timestamp":1742367720000,"open":44.476,"high":44.476,"low":44.456,"close":44.476,"volume":0.03668000176548958},{"timestamp":1742367780000,"open":44.477,"high":44.477,"low":44.476,"close":44.477,"volume":0.015720000490546227},{"timestamp":1742367840000,"open":44.496,"high":44.496,"low":44.496,"close":44.496,"volume":0.005239999853074551},{"timestamp":1742368020000,"open":44.497,"high":44.497,"low":44.496,"close":44.497,"volume":0.052400000393390656},{"timestamp":1742368080000,"open":44.496,"high":44.497,"low":44.496,"close":44.497,"volume":0.08383999764919281},{"timestamp":1742368140000,"open":44.496,"high":44.497,"low":44.496,"close":44.497,"volume":0.041919998824596405},{"timestamp":1742368200000,"open":44.497,"high":44.497,"low":44.496,"close":44.496,"volume":0.03668000176548958},{"timestamp":1742368260000,"open":44.496,"high":44.497,"low":44.496,"close":44.496,"volume":0.03144000098109245},{"timestamp":1742368320000,"open":44.497,"high":44.497,"low":44.496,"close":44.496,"volume":0.03144000098109245},{"timestamp":1742368380000,"open":44.496,"high":44.497,"low":44.496,"close":44.496,"volume":0.015720000490546227},{"timestamp":1742368440000,"open":44.496,"high":44.497,"low":44.496,"close":44.496,"volume":0.03668000176548958},{"timestamp":1742368500000,"open":44.497,"high":44.497,"low":44.497,"close":44.497,"volume":0.010479999706149101},{"timestamp":1742368620000,"open":44.497,"high":44.497,"low":44.477,"close":44.477,"volume":0.010479999706149101},{"timestamp":1742368680000,"open":44.497,"high":44.497,"low":44.496,"close":44.496,"volume":0.020959999412298203},{"timestamp":1742368740000,"open":44.497,"high":44.497,"low":44.496,"close":44.496,"volume":0.015720000490546227},{"timestamp":1742368800000,"open":44.497,"high":44.497,"low":44.497,"close":44.497,"volume":0.015720000490546227},{"timestamp":1742368920000,"open":44.497,"high":44.497,"low":44.476,"close":44.497,"volume":0.015720000490546227},{"timestamp":1742369400000,"open":44.497,"high":44.516,"low":44.497,"close":44.516,"volume":0.010479999706149101},{"timestamp":1742369460000,"open":44.497,"high":44.497,"low":44.496,"close":44.496,"volume":0.026200000196695328},{"timestamp":1742369580000,"open":44.497,"high":44.497,"low":44.496,"close":44.496,"volume":0.041919998824596405},{"timestamp":1742369640000,"open":44.496,"high":44.497,"low":44.496,"close":44.497,"volume":0.03668000176548958},{"timestamp":1742369760000,"open":44.457,"high":44.457,"low":44.456,"close":44.456,"volume":0.010479999706149101},{"timestamp":1742369820000,"open":44.437,"high":44.477,"low":44.437,"close":44.477,"volume":0.03668000176548958},{"timestamp":1742369880000,"open":44.437,"high":44.457,"low":44.436,"close":44.457,"volume":0.020959999412298203},{"timestamp":1742369940000,"open":44.456,"high":44.456,"low":44.456,"close":44.456,"volume":0.005239999853074551},{"timestamp":1742370180000,"open":44.456,"high":44.457,"low":44.456,"close":44.457,"volume":0.020959999412298203},{"timestamp":1742370240000,"open":44.457,"high":44.476,"low":44.456,"close":44.476,"volume":0.020959999412298203},{"timestamp":1742370540000,"open":44.477,"high":44.477,"low":44.477,"close":44.477,"volume":0.005239999853074551},{"timestamp":1742370600000,"open":44.477,"high":44.477,"low":44.476,"close":44.476,"volume":0.015720000490546227},{"timestamp":1742370660000,"open":44.476,"high":44.476,"low":44.476,"close":44.476,"volume":0.015720000490546227},{"timestamp":1742370720000,"open":44.477,"high":44.477,"low":44.456,"close":44.477,"volume":0.041919998824596405},{"timestamp":1742370780000,"open":44.456,"high":44.476,"low":44.456,"close":44.457,"volume":0.03144000098109245},{"timestamp":1742370840000,"open":44.457,"high":44.457,"low":44.456,"close":44.456,"volume":0.010479999706149101},{"timestamp":1742370900000,"open":44.456,"high":44.477,"low":44.456,"close":44.456,"volume":0.041919998824596405},{"timestamp":1742370960000,"open":44.477,"high":44.477,"low":44.456,"close":44.456,"volume":0.015720000490546227}]