[{"timestamp":1742391000000,"open":43.609,"high":43.718,"low":43.609,"close":43.659,"volume":0.19050000607967377},{"timestamp":1742391060000,"open":43.649,"high":43.749,"low":43.638,"close":43.749,"volume":0.6618000268936157},{"timestamp":1742391120000,"open":43.749,"high":43.798,"low":43.658,"close":43.769,"volume":1.0982999801635742},{"timestamp":1742391180000,"open":43.738,"high":43.799,"low":43.688,"close":43.769,"volume":0.5055000185966492},{"timestamp":1742391240000,"open":43.799,"high":43.808,"low":43.748,"close":43.799,"volume":0.7038000226020813},{"timestamp":1742391300000,"open":43.799,"high":43.849,"low":43.768,"close":43.819,"volume":0.5619000196456909},{"timestamp":1742391360000,"open":43.809,"high":43.809,"low":43.659,"close":43.808,"volume":0.890999972820282},{"timestamp":1742391420000,"open":43.799,"high":43.859,"low":43.768,"close":43.818,"volume":0.5264999866485596},{"timestamp":1742391480000,"open":43.789,"high":43.819,"low":43.768,"close":43.769,"volume":0.6686999797821045},{"timestamp":1742391540000,"open":43.789,"high":43.858,"low":43.768,"close":43.858,"volume":0.38580000400543213},{"timestamp":1742391600000,"open":43.879,"high":43.908,"low":43.858,"close":43.869,"volume":0.21539999544620514},{"timestamp":1742391660000,"open":43.889,"high":43.968,"low":43.858,"close":43.959,"volume":0.27570000290870667},{"timestamp":1742391720000,"open":43.959,"high":43.959,"low":43.908,"close":43.918,"volume":0.19979999959468842},{"timestamp":1742391780000,"open":43.908,"high":43.969,"low":43.908,"close":43.968,"volume":0.41190001368522644},{"timestamp":1742391840000,"open":43.979,"high":44.008,"low":43.928,"close":44.008,"volume":0.47040000557899475},{"timestamp":1742391900000,"open":44.009,"high":44.039,"low":43.948,"close":43.998,"volume":0.47189998626708984},{"timestamp":1742391960000,"open":44.009,"high":44.098,"low":44.008,"close":44.049,"volume":0.4221000075340271},{"timestamp":1742392020000,"open":44.009,"high":44.128,"low":43.999,"close":44.058,"volume":0.5835000276565552},{"timestamp":1742392080000,"open":44.099,"high":44.158,"low":44.059,"close":44.148,"volume":0.21480000019073486},{"timestamp":1742392140000,"open":44.158,"high":44.178,"low":44.148,"close":44.159,"volume":0.18479999899864197},{"timestamp":1742392200000,"open":44.158,"high":44.158,"low":44.108,"close":44.118,"volume":0.21150000393390656},{"timestamp":1742392260000,"open":44.129,"high":44.199,"low":44.119,"close":44.158,"volume":0.3434999883174896},{"timestamp":1742392320000,"open":44.148,"high":44.179,"low":44.139,"close":44.179,"volume":0.27900001406669617},{"timestamp":1742392380000,"open":44.189,"high":44.239,"low":44.188,"close":44.239,"volume":0.4341000020503998},{"timestamp":1742392440000,"open":44.249,"high":44.289,"low":44.238,"close":44.259,"volume":0.5378999710083008},{"timestamp":1742392500000,"open":44.259,"high":44.269,"low":44.198,"close":44.229,"volume":0.6176999807357788},{"timestamp":1742392560000,"open":44.228,"high":44.229,"low":44.158,"close":44.158,"volume":0.5411999821662903},{"timestamp":1742392620000,"open":44.158,"high":44.159,"low":44.118,"close":44.159,"volume":0.3873000144958496},{"timestamp":1742392680000,"open":44.159,"high":44.169,"low":44.138,"close":44.158,"volume":0.21780000627040863},{"timestamp":1742392740000,"open":44.158,"high":44.218,"low":44.148,"close":44.188,"volume":0.3398999869823456},{"timestamp":1742392800000,"open":44.188,"high":44.189,"low":44.119,"close":44.129,"volume":0.5687999725341797},{"timestamp":1742392860000,"open":44.129,"high":44.179,"low":44.099,"close":44.179,"volume":0.2651999890804291},{"timestamp":1742392920000,"open":44.149,"high":44.219,"low":44.149,"close":44.219,"volume":0.36629998683929443},{"timestamp":1742392980000,"open":44.208,"high":44.249,"low":44.208,"close":44.238,"volume":0.3564000129699707},{"timestamp":1742393040000,"open":44.239,"high":44.278,"low":44.238,"close":44.239,"volume":0.2046000063419342},{"timestamp":1742393100000,"open":44.238,"high":44.239,"low":44.178,"close":44.188,"volume":0.5444999933242798},{"timestamp":1742393160000,"open":44.189,"high":44.208,"low":44.148,"close":44.169,"volume":1.2273000478744507},{"timestamp":1742393220000,"open":44.169,"high":44.189,"low":44.158,"close":44.169,"volume":0.9761999845504761},{"timestamp":1742393280000,"open":44.169,"high":44.209,"low":44.158,"close":44.209,"volume":0.33090001344680786},{"timestamp":1742393340000,"open":44.202,"high":44.229,"low":44.168,"close":44.218,"volume":0.9797999858856201},{"timestamp":1742393400000,"open":44.228,"high":44.238,"low":44.178,"close":44.189,"volume":0.781499981880188},{"timestamp":1742393460000,"open":44.189,"high":44.219,"low":44.188,"close":44.219,"volume":0.1347000002861023},{"timestamp":1742393520000,"open":44.218,"high":44.229,"low":44.169,"close":44.169,"volume":0.28380000591278076},{"timestamp":1742393580000,"open":44.168,"high":44.209,"low":44.168,"close":44.209,"volume":0.5478000044822693},{"timestamp":1742393640000,"open":44.199,"high":44.239,"low":44.198,"close":44.239,"volume":0.12060000002384186},{"timestamp":1742393700000,"open":44.239,"high":44.239,"low":44.199,"close":44.199,"volume":0.11879999935626984},{"timestamp":1742393760000,"open":44.198,"high":44.199,"low":44.168,"close":44.199,"volume":0.4745999872684479},{"timestamp":1742393820000,"open":44.209,"high":44.209,"low":44.188,"close":44.209,"volume":0.17339999973773956},{"timestamp":1742393880000,"open":44.209,"high":44.259,"low":44.208,"close":44.249,"volume":0.44429999589920044},{"timestamp":1742393940000,"open":44.258,"high":44.279,"low":44.258,"close":44.269,"volume":0.11969999969005585},{"timestamp":1742394000000,"open":44.259,"high":44.288,"low":44.259,"close":44.269,"volume":0.298799991607666},{"timestamp":1742394060000,"open":44.269,"high":44.269,"low":44.238,"close":44.249,"volume":0.6572999954223633},{"timestamp":1742394120000,"open":44.258,"high":44.279,"low":44.258,"close":44.259,"volume":0.3188999891281128},{"timestamp":1742394180000,"open":44.269,"high":44.289,"low":44.268,"close":44.289,"volume":0.6381000280380249},{"timestamp":1742394240000,"open":44.298,"high":44.318,"low":44.298,"close":44.299,"volume":0.3449999988079071},{"timestamp":1742394300000,"open":44.308,"high":44.309,"low":44.248,"close":44.258,"volume":0.38940000534057617},{"timestamp":1742394360000,"open":44.279,"high":44.288,"low":44.248,"close":44.269,"volume":0.3630000054836273},{"timestamp":1742394420000,"open":44.269,"high":44.269,"low":44.228,"close":44.248,"volume":0.24449999630451202},{"timestamp":1742394480000,"open":44.259,"high":44.269,"low":44.238,"close":44.248,"volume":0.25920000672340393},{"timestamp":1742394540000,"open":44.267,"high":44.269,"low":44.238,"close":44.238,"volume":0.29490000009536743},{"timestamp":1742394600000,"open":44.229,"high":44.298,"low":44.228,"close":44.278,"volume":0.23160000145435333},{"timestamp":1742394660000,"open":44.288,"high":44.309,"low":44.278,"close":44.279,"volume":0.5099999904632568},{"timestamp":1742394720000,"open":44.288,"high":44.289,"low":44.268,"close":44.269,"volume":0.27570000290870667},{"timestamp":1742394780000,"open":44.278,"high":44.289,"low":44.258,"close":44.278,"volume":0.525600016117096},{"timestamp":1742394840000,"open":44.269,"high":44.289,"low":44.268,"close":44.289,"volume":0.24660000205039978},{"timestamp":1742394900000,"open":44.298,"high":44.319,"low":44.288,"close":44.299,"volume":0.4934999942779541},{"timestamp":1742394960000,"open":44.319,"high":44.319,"low":44.268,"close":44.279,"volume":0.7922999858856201},{"timestamp":1742395020000,"open":44.268,"high":44.318,"low":44.268,"close":44.318,"volume":0.5037000179290771},{"timestamp":1742395080000,"open":44.308,"high":44.308,"low":44.278,"close":44.278,"volume":0.8787000179290771},{"timestamp":1742395140000,"open":44.289,"high":44.289,"low":44.238,"close":44.258,"volume":0.2847000062465668},{"timestamp":1742395200000,"open":44.259,"high":44.278,"low":44.238,"close":44.238,"volume":0.6560999751091003},{"timestamp":1742395260000,"open":44.248,"high":44.249,"low":44.228,"close":44.228,"volume":0.23849999904632568},{"timestamp":1742395320000,"open":44.238,"high":44.299,"low":44.228,"close":44.298,"volume":0.4244999885559082},{"timestamp":1742395380000,"open":44.279,"high":44.299,"low":44.279,"close":44.288,"volume":0.13379999995231628},{"timestamp":1742395440000,"open":44.288,"high":44.299,"low":44.228,"close":44.269,"volume":1.0982999801635742},{"timestamp":1742395500000,"open":44.269,"high":44.269,"low":44.238,"close":44.238,"volume":0.46889999508857727},{"timestamp":1742395560000,"open":44.239,"high":44.249,"low":44.228,"close":44.249,"volume":0.7914000153541565},{"timestamp":1742395620000,"open":44.239,"high":44.269,"low":44.238,"close":44.249,"volume":0.3797999918460846},{"timestamp":1742395680000,"open":44.248,"high":44.279,"low":44.239,"close":44.278,"volume":0.39629998803138733},{"timestamp":1742395740000,"open":44.289,"high":44.299,"low":44.268,"close":44.268,"volume":0.15929999947547913},{"timestamp":1742395800000,"open":44.268,"high":44.319,"low":44.268,"close":44.309,"volume":0.3813000023365021},{"timestamp":1742395860000,"open":44.308,"high":44.309,"low":44.288,"close":44.299,"volume":0.5396999716758728},{"timestamp":1742395920000,"open":44.288,"high":44.308,"low":44.288,"close":44.308,"volume":0.40950000286102295},{"timestamp":1742395980000,"open":44.299,"high":44.339,"low":44.298,"close":44.339,"volume":0.16110000014305115},{"timestamp":1742396040000,"open":44.338,"high":44.399,"low":44.338,"close":44.379,"volume":0.4731000065803528},{"timestamp":1742396100000,"open":44.379,"high":44.399,"low":44.358,"close":44.399,"volume":0.64410001039505},{"timestamp":1742396160000,"open":44.398,"high":44.399,"low":44.388,"close":44.389,"volume":0.15929999947547913},{"timestamp":1742396220000,"open":44.398,"high":44.428,"low":44.398,"close":44.419,"volume":0.3425999879837036},{"timestamp":1742396280000,"open":44.418,"high":44.428,"low":44.408,"close":44.428,"volume":0.7103999853134155},{"timestamp":1742396340000,"open":44.428,"high":44.439,"low":44.398,"close":44.438,"volume":0.40049999952316284},{"timestamp":1742396400000,"open":44.448,"high":44.468,"low":44.438,"close":44.468,"volume":0.4544999897480011},{"timestamp":1742396460000,"open":44.469,"high":44.509,"low":44.469,"close":44.488,"volume":0.10409999638795853},{"timestamp":1742396520000,"open":44.479,"high":44.499,"low":44.478,"close":44.489,"volume":0.3779999911785126},{"timestamp":1742396580000,"open":44.479,"high":44.479,"low":44.448,"close":44.458,"volume":0.3294000029563904},{"timestamp":1742396640000,"open":44.448,"high":44.468,"low":44.448,"close":44.458,"volume":0.30720001459121704},{"timestamp":1742396700000,"open":44.468,"high":44.468,"low":44.438,"close":44.448,"volume":0.40529999136924744},{"timestamp":1742396760000,"open":44.459,"high":44.508,"low":44.458,"close":44.498,"volume":0.4674000144004822},{"timestamp":1742396820000,"open":44.508,"high":44.529,"low":44.498,"close":44.518,"volume":0.6248999834060669},{"timestamp":1742396880000,"open":44.528,"high":44.569,"low":44.518,"close":44.569,"volume":0.25440001487731934},{"timestamp":1742396940000,"open":44.578,"high":44.589,"low":44.568,"close":44.589,"volume":0.188400000333786},{"timestamp":1742397000000,"open":44.587,"high":44.587,"low":44.529,"close":44.548,"volume":0.2037000060081482},{"timestamp":1742397060000,"open":44.559,"high":44.559,"low":44.548,"close":44.549,"volume":0.17249999940395355},{"timestamp":1742397120000,"open":44.559,"high":44.569,"low":44.548,"close":44.548,"volume":0.09239999949932098},{"timestamp":1742397180000,"open":44.548,"high":44.569,"low":44.538,"close":44.569,"volume":0.42179998755455017},{"timestamp":1742397240000,"open":44.568,"high":44.598,"low":44.559,"close":44.569,"volume":0.18569999933242798},{"timestamp":1742397300000,"open":44.559,"high":44.568,"low":44.549,"close":44.549,"volume":0.10559999942779541},{"timestamp":1742397360000,"open":44.558,"high":44.559,"low":44.538,"close":44.559,"volume":0.5766000151634216},{"timestamp":1742397420000,"open":44.558,"high":44.559,"low":44.538,"close":44.538,"volume":0.24660000205039978},{"timestamp":1742397480000,"open":44.549,"high":44.549,"low":44.519,"close":44.528,"volume":0.2583000063896179},{"timestamp":1742397540000,"open":44.518,"high":44.539,"low":44.498,"close":44.508,"volume":0.32670000195503235},{"timestamp":1742397600000,"open":44.498,"high":44.559,"low":44.498,"close":44.559,"volume":0.37619999051094055},{"timestamp":1742397660000,"open":44.569,"high":44.599,"low":44.569,"close":44.588,"volume":0.2526000142097473},{"timestamp":1742397720000,"open":44.579,"high":44.588,"low":44.558,"close":44.558,"volume":0.2493000030517578},{"timestamp":1742397780000,"open":44.559,"high":44.569,"low":44.548,"close":44.549,"volume":0.6116999983787537},{"timestamp":1742397840000,"open":44.548,"high":44.558,"low":44.538,"close":44.558,"volume":0.531000018119812},{"timestamp":1742397900000,"open":44.549,"high":44.549,"low":44.538,"close":44.548,"volume":0.36629998683929443},{"timestamp":1742397960000,"open":44.539,"high":44.569,"low":44.539,"close":44.558,"volume":0.1469999998807907},{"timestamp":1742398020000,"open":44.559,"high":44.559,"low":44.509,"close":44.539,"volume":0.31349998712539673},{"timestamp":1742398080000,"open":44.549,"high":44.549,"low":44.508,"close":44.508,"volume":0.5060999989509583},{"timestamp":1742398140000,"open":44.519,"high":44.549,"low":44.508,"close":44.509,"volume":0.5001000165939331},{"timestamp":1742398200000,"open":44.519,"high":44.519,"low":44.479,"close":44.498,"volume":0.26249998807907104},{"timestamp":1742398260000,"open":44.497,"high":44.497,"low":44.468,"close":44.469,"volume":0.3021000027656555},{"timestamp":1742398320000,"open":44.478,"high":44.509,"low":44.478,"close":44.498,"volume":0.39959999918937683},{"timestamp":1742398380000,"open":44.499,"high":44.518,"low":44.498,"close":44.518,"volume":0.13379999995231628},{"timestamp":1742398440000,"open":44.508,"high":44.519,"low":44.478,"close":44.478,"volume":0.305400013923645},{"timestamp":1742398500000,"open":44.488,"high":44.499,"low":44.458,"close":44.458,"volume":0.43230000138282776},{"timestamp":1742398560000,"open":44.459,"high":44.469,"low":44.448,"close":44.468,"volume":0.6420000195503235},{"timestamp":1742398620000,"open":44.469,"high":44.469,"low":44.459,"close":44.469,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":44.479,"high":44.509,"low":44.478,"close":44.499,"volume":0.3102000057697296},{"timestamp":1742398740000,"open":44.508,"high":44.518,"low":44.478,"close":44.489,"volume":0.4359000027179718},{"timestamp":1742398800000,"open":44.489,"high":44.538,"low":44.488,"close":44.538,"volume":0.483599990606308},{"timestamp":1742398860000,"open":44.537,"high":44.608,"low":44.508,"close":44.608,"volume":0.415800005197525},{"timestamp":1742398920000,"open":44.588,"high":44.618,"low":44.588,"close":44.609,"volume":0.5777999758720398},{"timestamp":1742398980000,"open":44.598,"high":44.629,"low":44.598,"close":44.619,"volume":0.47699999809265137},{"timestamp":1742399040000,"open":44.609,"high":44.619,"low":44.588,"close":44.619,"volume":0.5109000205993652},{"timestamp":1742399100000,"open":44.609,"high":44.619,"low":44.588,"close":44.598,"volume":0.5166000127792358},{"timestamp":1742399160000,"open":44.609,"high":44.609,"low":44.559,"close":44.569,"volume":0.5591999888420105},{"timestamp":1742399220000,"open":44.568,"high":44.569,"low":44.558,"close":44.558,"volume":0.3003000020980835},{"timestamp":1742399280000,"open":44.559,"high":44.569,"low":44.548,"close":44.548,"volume":0.21299999952316284},{"timestamp":1742399340000,"open":44.558,"high":44.568,"low":44.528,"close":44.559,"volume":0.2639999985694885},{"timestamp":1742399400000,"open":44.548,"high":44.579,"low":44.548,"close":44.579,"volume":0.36149999499320984},{"timestamp":1742399460000,"open":44.568,"high":44.569,"low":44.539,"close":44.558,"volume":0.5537999868392944},{"timestamp":1742399520000,"open":44.569,"high":44.589,"low":44.558,"close":44.589,"volume":0.15929999947547913},{"timestamp":1742399580000,"open":44.578,"high":44.609,"low":44.578,"close":44.599,"volume":0.16200000047683716},{"timestamp":1742399640000,"open":44.608,"high":44.629,"low":44.598,"close":44.608,"volume":0.17249999940395355},{"timestamp":1742399700000,"open":44.599,"high":44.599,"low":44.568,"close":44.579,"volume":0.3425999879837036},{"timestamp":1742399760000,"open":44.579,"high":44.599,"low":44.568,"close":44.578,"volume":0.3398999869823456},{"timestamp":1742399820000,"open":44.568,"high":44.569,"low":44.548,"close":44.568,"volume":0.21119999885559082},{"timestamp":1742399880000,"open":44.569,"high":44.578,"low":44.549,"close":44.568,"volume":0.17010000348091125},{"timestamp":1742399940000,"open":44.569,"high":44.579,"low":44.568,"close":44.579,"volume":0.21119999885559082},{"timestamp":1742400000000,"open":44.589,"high":44.599,"low":44.559,"close":44.578,"volume":0.19830000400543213},{"timestamp":1742400060000,"open":44.588,"high":44.589,"low":44.568,"close":44.588,"volume":0.2888999879360199},{"timestamp":1742400180000,"open":44.599,"high":44.599,"low":44.599,"close":44.599,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":44.599,"high":44.599,"low":44.588,"close":44.588,"volume":0.11460000276565552},{"timestamp":1742400300000,"open":44.589,"high":44.599,"low":44.568,"close":44.598,"volume":0.27900001406669617},{"timestamp":1742400360000,"open":44.618,"high":44.669,"low":44.618,"close":44.638,"volume":0.37139999866485596},{"timestamp":1742400420000,"open":44.638,"high":44.639,"low":44.619,"close":44.619,"volume":0.11460000276565552},{"timestamp":1742400480000,"open":44.618,"high":44.619,"low":44.588,"close":44.589,"volume":0.23520000278949738},{"timestamp":1742400540000,"open":44.579,"high":44.579,"low":44.548,"close":44.568,"volume":0.23340000212192535},{"timestamp":1742400600000,"open":44.569,"high":44.599,"low":44.568,"close":44.588,"volume":0.260699987411499},{"timestamp":1742400660000,"open":44.599,"high":44.599,"low":44.568,"close":44.578,"volume":0.08009999990463257},{"timestamp":1742400720000,"open":44.568,"high":44.569,"low":44.538,"close":44.538,"volume":0.09239999949932098},{"timestamp":1742400780000,"open":44.539,"high":44.548,"low":44.518,"close":44.529,"volume":0.3003000020980835},{"timestamp":1742400840000,"open":44.518,"high":44.559,"low":44.518,"close":44.538,"volume":0.18569999933242798},{"timestamp":1742400900000,"open":44.519,"high":44.529,"low":44.498,"close":44.528,"volume":0.22439999878406525},{"timestamp":1742400960000,"open":44.519,"high":44.539,"low":44.519,"close":44.538,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":44.528,"high":44.538,"low":44.508,"close":44.518,"volume":0.36809998750686646},{"timestamp":1742401080000,"open":44.518,"high":44.529,"low":44.518,"close":44.528,"volume":0.053700000047683716},{"timestamp":1742401140000,"open":44.528,"high":44.529,"low":44.498,"close":44.498,"volume":0.10559999942779541},{"timestamp":1742401200000,"open":44.498,"high":44.538,"low":44.498,"close":44.538,"volume":0.11550000309944153},{"timestamp":1742401260000,"open":44.529,"high":44.559,"low":44.528,"close":44.558,"volume":0.09239999949932098},{"timestamp":1742401320000,"open":44.558,"high":44.579,"low":44.549,"close":44.569,"volume":0.1941000074148178},{"timestamp":1742401380000,"open":44.579,"high":44.599,"low":44.578,"close":44.588,"volume":0.17339999973773956},{"timestamp":1742401440000,"open":44.587,"high":44.587,"low":44.529,"close":44.529,"volume":0.21449999511241913},{"timestamp":1742401500000,"open":44.539,"high":44.539,"low":44.488,"close":44.489,"volume":0.12359999865293503},{"timestamp":1742401560000,"open":44.489,"high":44.498,"low":44.488,"close":44.498,"volume":0.09239999949932098},{"timestamp":1742401620000,"open":44.509,"high":44.549,"low":44.508,"close":44.519,"volume":0.21780000627040863},{"timestamp":1742401680000,"open":44.537,"high":44.538,"low":44.508,"close":44.519,"volume":0.305400013923645},{"timestamp":1742401740000,"open":44.499,"high":44.499,"low":44.459,"close":44.478,"volume":0.18060000240802765},{"timestamp":1742401800000,"open":44.488,"high":44.489,"low":44.458,"close":44.468,"volume":0.1460999995470047},{"timestamp":1742401860000,"open":44.467,"high":44.467,"low":44.449,"close":44.458,"volume":0.07590000331401825},{"timestamp":1742401920000,"open":44.468,"high":44.478,"low":44.468,"close":44.478,"volume":0.053700000047683716},{"timestamp":1742401980000,"open":44.489,"high":44.499,"low":44.458,"close":44.468,"volume":0.5009999871253967},{"timestamp":1742402040000,"open":44.459,"high":44.488,"low":44.448,"close":44.479,"volume":0.14790000021457672},{"timestamp":1742402100000,"open":44.478,"high":44.479,"low":44.478,"close":44.479,"volume":0.1451999992132187},{"timestamp":1742402160000,"open":44.499,"high":44.499,"low":44.488,"close":44.488,"volume":0.07919999957084656},{"timestamp":1742402220000,"open":44.489,"high":44.519,"low":44.489,"close":44.519,"volume":0.2526000142097473},{"timestamp":1742402280000,"open":44.518,"high":44.559,"low":44.518,"close":44.559,"volume":0.33180001378059387},{"timestamp":1742402340000,"open":44.559,"high":44.579,"low":44.558,"close":44.579,"volume":0.08009999990463257},{"timestamp":1742402400000,"open":44.569,"high":44.588,"low":44.569,"close":44.578,"volume":0.17249999940395355},{"timestamp":1742402460000,"open":44.588,"high":44.598,"low":44.579,"close":44.589,"volume":0.23759999871253967},{"timestamp":1742402520000,"open":44.589,"high":44.649,"low":44.578,"close":44.649,"volume":0.4587000012397766},{"timestamp":1742402580000,"open":44.628,"high":44.649,"low":44.628,"close":44.638,"volume":0.1460999995470047},{"timestamp":1742402640000,"open":44.639,"high":44.668,"low":44.638,"close":44.668,"volume":0.1460999995470047},{"timestamp":1742402700000,"open":44.668,"high":44.699,"low":44.668,"close":44.679,"volume":0.26579999923706055},{"timestamp":1742402760000,"open":44.679,"high":44.698,"low":44.678,"close":44.689,"volume":0.7226999998092651},{"timestamp":1742402820000,"open":44.679,"high":44.719,"low":44.678,"close":44.688,"volume":0.295199990272522},{"timestamp":1742402880000,"open":44.698,"high":44.699,"low":44.688,"close":44.689,"volume":0.31709998846054077},{"timestamp":1742402940000,"open":44.679,"high":44.679,"low":44.678,"close":44.679,"volume":0.13199999928474426},{"timestamp":1742403000000,"open":44.678,"high":44.689,"low":44.678,"close":44.689,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":44.687,"high":44.687,"low":44.649,"close":44.649,"volume":0.260699987411499},{"timestamp":1742403120000,"open":44.659,"high":44.678,"low":44.659,"close":44.669,"volume":0.11640000343322754},{"timestamp":1742403180000,"open":44.679,"high":44.709,"low":44.679,"close":44.709,"volume":0.5694000124931335},{"timestamp":1742403240000,"open":44.699,"high":44.708,"low":44.699,"close":44.708,"volume":0.053700000047683716},{"timestamp":1742403300000,"open":44.708,"high":44.709,"low":44.698,"close":44.699,"volume":0.38370001316070557},{"timestamp":1742403360000,"open":44.678,"high":44.689,"low":44.668,"close":44.678,"volume":0.23010000586509705},{"timestamp":1742403420000,"open":44.677,"high":44.677,"low":44.648,"close":44.669,"volume":0.19470000267028809},{"timestamp":1742403480000,"open":44.667,"high":44.668,"low":44.648,"close":44.658,"volume":0.3398999869823456},{"timestamp":1742403540000,"open":44.639,"high":44.639,"low":44.628,"close":44.628,"volume":0.305400013923645},{"timestamp":1742403600000,"open":44.639,"high":44.668,"low":44.639,"close":44.668,"volume":0.2816999852657318},{"timestamp":1742403660000,"open":44.678,"high":44.678,"low":44.658,"close":44.658,"volume":0.07919999957084656},{"timestamp":1742403720000,"open":44.658,"high":44.659,"low":44.628,"close":44.638,"volume":0.2280000001192093},{"timestamp":1742403780000,"open":44.628,"high":44.649,"low":44.628,"close":44.638,"volume":0.21209999918937683},{"timestamp":1742403840000,"open":44.649,"high":44.649,"low":44.638,"close":44.648,"volume":0.1451999992132187},{"timestamp":1742403900000,"open":44.648,"high":44.648,"low":44.618,"close":44.619,"volume":0.16740000247955322},{"timestamp":1742403960000,"open":44.619,"high":44.619,"low":44.599,"close":44.618,"volume":0.2808000147342682},{"timestamp":1742404020000,"open":44.618,"high":44.629,"low":44.608,"close":44.618,"volume":0.06270000338554382},{"timestamp":1742404080000,"open":44.619,"high":44.619,"low":44.579,"close":44.579,"volume":0.33899998664855957},{"timestamp":1742404140000,"open":44.568,"high":44.598,"low":44.539,"close":44.578,"volume":0.3407999873161316},{"timestamp":1742404200000,"open":44.589,"high":44.599,"low":44.578,"close":44.578,"volume":0.16019999980926514},{"timestamp":1742404260000,"open":44.588,"high":44.599,"low":44.568,"close":44.569,"volume":0.3294000029563904},{"timestamp":1742404320000,"open":44.568,"high":44.569,"low":44.548,"close":44.548,"volume":0.22619999945163727},{"timestamp":1742404380000,"open":44.559,"high":44.579,"low":44.558,"close":44.579,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":44.559,"high":44.578,"low":44.548,"close":44.568,"volume":0.2280000001192093},{"timestamp":1742404500000,"open":44.579,"high":44.599,"low":44.568,"close":44.569,"volume":0.4392000138759613},{"timestamp":1742404560000,"open":44.548,"high":44.559,"low":44.538,"close":44.549,"volume":0.15600000321865082},{"timestamp":1742404620000,"open":44.539,"high":44.549,"low":44.519,"close":44.548,"volume":0.37229999899864197},{"timestamp":1742404680000,"open":44.548,"high":44.569,"low":44.548,"close":44.549,"volume":0.7971000075340271},{"timestamp":1742404740000,"open":44.558,"high":44.569,"low":44.548,"close":44.569,"volume":0.18930000066757202},{"timestamp":1742404800000,"open":44.569,"high":44.569,"low":44.548,"close":44.549,"volume":0.07500000298023224},{"timestamp":1742404860000,"open":44.538,"high":44.539,"low":44.498,"close":44.508,"volume":0.30390000343322754},{"timestamp":1742404920000,"open":44.499,"high":44.539,"low":44.498,"close":44.518,"volume":0.32850000262260437},{"timestamp":1742404980000,"open":44.519,"high":44.529,"low":44.498,"close":44.499,"volume":0.13289999961853027},{"timestamp":1742405040000,"open":44.499,"high":44.499,"low":44.499,"close":44.499,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":44.489,"high":44.489,"low":44.458,"close":44.458,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":44.459,"high":44.509,"low":44.458,"close":44.508,"volume":0.10830000042915344},{"timestamp":1742405220000,"open":44.508,"high":44.518,"low":44.499,"close":44.518,"volume":0.22529999911785126},{"timestamp":1742405280000,"open":44.529,"high":44.529,"low":44.499,"close":44.499,"volume":0.33090001344680786},{"timestamp":1742405340000,"open":44.509,"high":44.509,"low":44.468,"close":44.488,"volume":0.4440000057220459},{"timestamp":1742405400000,"open":44.478,"high":44.499,"low":44.468,"close":44.479,"volume":0.3434999883174896},{"timestamp":1742405460000,"open":44.489,"high":44.489,"low":44.468,"close":44.479,"volume":0.2879999876022339},{"timestamp":1742405520000,"open":44.478,"high":44.489,"low":44.478,"close":44.488,"volume":0.14880000054836273},{"timestamp":1742405580000,"open":44.488,"high":44.498,"low":44.488,"close":44.498,"volume":0.18479999899864197},{"timestamp":1742405640000,"open":44.508,"high":44.519,"low":44.508,"close":44.518,"volume":0.08820000290870667},{"timestamp":1742405700000,"open":44.528,"high":44.549,"low":44.528,"close":44.538,"volume":0.22529999911785126},{"timestamp":1742405760000,"open":44.539,"high":44.568,"low":44.538,"close":44.558,"volume":0.13289999961853027},{"timestamp":1742405820000,"open":44.559,"high":44.569,"low":44.558,"close":44.559,"volume":0.1551000028848648},{"timestamp":1742405880000,"open":44.549,"high":44.559,"low":44.539,"close":44.549,"volume":0.15929999947547913},{"timestamp":1742405940000,"open":44.548,"high":44.548,"low":44.548,"close":44.548,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":44.539,"high":44.549,"low":44.528,"close":44.538,"volume":0.2361000031232834},{"timestamp":1742406060000,"open":44.529,"high":44.549,"low":44.528,"close":44.538,"volume":0.7376999855041504},{"timestamp":1742406120000,"open":44.538,"high":44.568,"low":44.538,"close":44.559,"volume":0.22529999911785126},{"timestamp":1742406180000,"open":44.548,"high":44.549,"low":44.528,"close":44.529,"volume":0.13199999928474426},{"timestamp":1742406240000,"open":44.538,"high":44.539,"low":44.518,"close":44.518,"volume":0.07500000298023224},{"timestamp":1742406300000,"open":44.519,"high":44.529,"low":44.499,"close":44.508,"volume":0.33899998664855957},{"timestamp":1742406360000,"open":44.519,"high":44.519,"low":44.498,"close":44.499,"volume":0.5009999871253967},{"timestamp":1742406420000,"open":44.499,"high":44.499,"low":44.478,"close":44.479,"volume":0.14669999480247498},{"timestamp":1742406480000,"open":44.488,"high":44.489,"low":44.478,"close":44.479,"volume":0.08820000290870667},{"timestamp":1742406540000,"open":44.478,"high":44.479,"low":44.439,"close":44.459,"volume":0.21209999918937683},{"timestamp":1742406600000,"open":44.458,"high":44.468,"low":44.448,"close":44.449,"volume":0.11129999905824661},{"timestamp":1742406660000,"open":44.439,"high":44.449,"low":44.428,"close":44.449,"volume":0.10920000076293945},{"timestamp":1742406720000,"open":44.448,"high":44.448,"low":44.418,"close":44.428,"volume":0.296099990606308},{"timestamp":1742406780000,"open":44.409,"high":44.429,"low":44.408,"close":44.418,"volume":0.22709999978542328},{"timestamp":1742406840000,"open":44.409,"high":44.439,"low":44.409,"close":44.439,"volume":0.09239999949932098},{"timestamp":1742406900000,"open":44.418,"high":44.429,"low":44.408,"close":44.419,"volume":0.31439998745918274},{"timestamp":1742406960000,"open":44.429,"high":44.438,"low":44.428,"close":44.438,"volume":0.0414000004529953},{"timestamp":1742407020000,"open":44.448,"high":44.459,"low":44.448,"close":44.449,"volume":0.08910000324249268},{"timestamp":1742407080000,"open":44.459,"high":44.459,"low":44.418,"close":44.429,"volume":0.2574000060558319},{"timestamp":1742407140000,"open":44.428,"high":44.429,"low":44.398,"close":44.418,"volume":0.5663999915122986},{"timestamp":1742407200000,"open":44.318,"high":44.519,"low":44.258,"close":44.509,"volume":0.8759999871253967},{"timestamp":1742407260000,"open":44.498,"high":44.509,"low":44.389,"close":44.408,"volume":0.7208999991416931},{"timestamp":1742407320000,"open":44.398,"high":44.449,"low":44.368,"close":44.439,"volume":0.5627999901771545},{"timestamp":1742407380000,"open":44.449,"high":44.509,"low":44.449,"close":44.489,"volume":0.43290001153945923},{"timestamp":1742407440000,"open":44.488,"high":44.529,"low":44.448,"close":44.519,"volume":0.5429999828338623},{"timestamp":1742407500000,"open":44.498,"high":44.499,"low":44.388,"close":44.429,"volume":0.8043000102043152},{"timestamp":1742407560000,"open":44.428,"high":44.429,"low":44.408,"close":44.409,"volume":0.2912999987602234},{"timestamp":1742407620000,"open":44.409,"high":44.499,"low":44.409,"close":44.499,"volume":0.37290000915527344},{"timestamp":1742407680000,"open":44.509,"high":44.509,"low":44.488,"close":44.489,"volume":0.06870000064373016},{"timestamp":1742407740000,"open":44.508,"high":44.539,"low":44.488,"close":44.509,"volume":0.4781999886035919},{"timestamp":1742407800000,"open":44.508,"high":44.539,"low":44.508,"close":44.528,"volume":0.3779999911785126},{"timestamp":1742407860000,"open":44.538,"high":44.579,"low":44.528,"close":44.528,"volume":0.43320000171661377},{"timestamp":1742407920000,"open":44.538,"high":44.569,"low":44.518,"close":44.559,"volume":0.3353999853134155},{"timestamp":1742407980000,"open":44.569,"high":44.579,"low":44.528,"close":44.539,"volume":0.482699990272522},{"timestamp":1742408040000,"open":44.539,"high":44.579,"low":44.538,"close":44.558,"volume":0.17100000381469727},{"timestamp":1742408100000,"open":44.569,"high":44.569,"low":44.558,"close":44.569,"volume":0.03720000013709068},{"timestamp":1742408160000,"open":44.578,"high":44.599,"low":44.558,"close":44.568,"volume":0.29490000009536743},{"timestamp":1742408220000,"open":44.558,"high":44.589,"low":44.549,"close":44.579,"volume":0.5022000074386597},{"timestamp":1742408280000,"open":44.578,"high":44.598,"low":44.568,"close":44.568,"volume":0.35580000281333923},{"timestamp":1742408340000,"open":44.558,"high":44.599,"low":44.558,"close":44.579,"volume":0.3840000033378601},{"timestamp":1742408400000,"open":44.578,"high":44.579,"low":44.559,"close":44.559,"volume":0.28200000524520874},{"timestamp":1742408460000,"open":44.568,"high":44.569,"low":44.558,"close":44.559,"volume":0.8334000110626221},{"timestamp":1742408520000,"open":44.559,"high":44.589,"low":44.548,"close":44.589,"volume":0.5843999981880188},{"timestamp":1742408580000,"open":44.589,"high":44.599,"low":44.558,"close":44.589,"volume":0.40049999952316284},{"timestamp":1742408640000,"open":44.588,"high":44.588,"low":44.548,"close":44.548,"volume":0.15479999780654907},{"timestamp":1742408700000,"open":44.547,"high":44.549,"low":44.528,"close":44.538,"volume":0.31200000643730164},{"timestamp":1742408760000,"open":44.539,"high":44.549,"low":44.519,"close":44.539,"volume":0.21359999477863312},{"timestamp":1742408820000,"open":44.529,"high":44.549,"low":44.519,"close":44.528,"volume":0.3540000021457672},{"timestamp":1742408880000,"open":44.528,"high":44.528,"low":44.449,"close":44.449,"volume":0.23250000178813934},{"timestamp":1742408940000,"open":44.459,"high":44.499,"low":44.448,"close":44.499,"volume":0.1469999998807907},{"timestamp":1742409000000,"open":44.508,"high":44.569,"low":44.508,"close":44.568,"volume":0.25200000405311584},{"timestamp":1742409060000,"open":44.578,"high":44.649,"low":44.568,"close":44.649,"volume":0.43529999256134033},{"timestamp":1742409120000,"open":44.659,"high":44.738,"low":44.659,"close":44.729,"volume":0.44670000672340393},{"timestamp":1742409180000,"open":44.739,"high":44.739,"low":44.668,"close":44.668,"volume":0.7793999910354614},{"timestamp":1742409240000,"open":44.668,"high":44.699,"low":44.638,"close":44.688,"volume":0.7781999707221985},{"timestamp":1742409300000,"open":44.679,"high":44.719,"low":44.678,"close":44.678,"volume":0.4296000003814697},{"timestamp":1742409360000,"open":44.689,"high":44.718,"low":44.658,"close":44.678,"volume":0.4514999985694885},{"timestamp":1742409420000,"open":44.689,"high":44.719,"low":44.679,"close":44.699,"volume":0.31290000677108765},{"timestamp":1742409480000,"open":44.688,"high":44.709,"low":44.628,"close":44.649,"volume":0.4002000093460083},{"timestamp":1742409540000,"open":44.648,"high":44.699,"low":44.638,"close":44.658,"volume":0.3788999915122986},{"timestamp":1742409600000,"open":44.669,"high":44.699,"low":44.648,"close":44.659,"volume":0.5598000288009644},{"timestamp":1742409660000,"open":44.668,"high":44.759,"low":44.668,"close":44.748,"volume":0.5436000227928162},{"timestamp":1742409720000,"open":44.747,"high":44.799,"low":44.728,"close":44.749,"volume":0.6032999753952026},{"timestamp":1742409780000,"open":44.759,"high":44.809,"low":44.739,"close":44.789,"volume":0.6699000000953674},{"timestamp":1742409840000,"open":44.799,"high":44.819,"low":44.768,"close":44.788,"volume":0.5730000138282776},{"timestamp":1742409900000,"open":44.789,"high":44.819,"low":44.769,"close":44.778,"volume":0.9230999946594238},{"timestamp":1742409960000,"open":44.788,"high":44.819,"low":44.778,"close":44.809,"volume":0.36419999599456787},{"timestamp":1742410020000,"open":44.819,"high":44.819,"low":44.788,"close":44.799,"volume":0.7389000058174133},{"timestamp":1742410080000,"open":44.809,"high":44.829,"low":44.788,"close":44.788,"volume":0.40619999170303345},{"timestamp":1742410140000,"open":44.798,"high":44.819,"low":44.779,"close":44.799,"volume":0.3188999891281128},{"timestamp":1742410200000,"open":44.808,"high":44.859,"low":44.808,"close":44.839,"volume":0.3303000032901764},{"timestamp":1742410260000,"open":44.858,"high":44.859,"low":44.829,"close":44.849,"volume":0.38909998536109924},{"timestamp":1742410320000,"open":44.848,"high":44.919,"low":44.848,"close":44.909,"volume":0.412200003862381},{"timestamp":1742410380000,"open":44.899,"high":44.969,"low":44.899,"close":44.969,"volume":0.8012999892234802},{"timestamp":1742410440000,"open":44.969,"high":44.979,"low":44.888,"close":44.919,"volume":0.8399999737739563},{"timestamp":1742410500000,"open":44.919,"high":44.969,"low":44.888,"close":44.968,"volume":0.6704999804496765},{"timestamp":1742410560000,"open":44.958,"high":44.989,"low":44.949,"close":44.968,"volume":0.48179998993873596},{"timestamp":1742410620000,"open":44.978,"high":45.019,"low":44.978,"close":44.979,"volume":0.33149999380111694},{"timestamp":1742410680000,"open":44.978,"high":44.998,"low":44.938,"close":44.958,"volume":0.8123999834060669},{"timestamp":1742410740000,"open":44.959,"high":45.009,"low":44.958,"close":44.989,"volume":0.36090001463890076},{"timestamp":1742410800000,"open":44.989,"high":45.028,"low":44.988,"close":45.028,"volume":0.49079999327659607},{"timestamp":1742410860000,"open":45.008,"high":45.019,"low":44.978,"close":44.989,"volume":0.2732999920845032},{"timestamp":1742410920000,"open":44.987,"high":44.999,"low":44.968,"close":44.968,"volume":0.36329999566078186},{"timestamp":1742410980000,"open":44.978,"high":44.989,"low":44.948,"close":44.978,"volume":0.21209999918937683},{"timestamp":1742411040000,"open":44.969,"high":45.019,"low":44.969,"close":45.019,"volume":0.2741999924182892},{"timestamp":1742411100000,"open":45.009,"high":45.039,"low":44.989,"close":45.009,"volume":0.37560001015663147},{"timestamp":1742411160000,"open":45.019,"high":45.019,"low":44.969,"close":44.969,"volume":0.21389999985694885},{"timestamp":1742411220000,"open":44.958,"high":44.999,"low":44.958,"close":44.998,"volume":0.3075000047683716},{"timestamp":1742411280000,"open":44.988,"high":45.039,"low":44.988,"close":45.028,"volume":0.2280000001192093},{"timestamp":1742411340000,"open":45.028,"high":45.029,"low":44.988,"close":45.018,"volume":0.29249998927116394},{"timestamp":1742411400000,"open":45.019,"high":45.039,"low":44.998,"close":44.998,"volume":0.6474000215530396},{"timestamp":1742411460000,"open":45.009,"high":45.019,"low":44.959,"close":44.979,"volume":0.8126999735832214},{"timestamp":1742411520000,"open":44.989,"high":45.029,"low":44.978,"close":45.018,"volume":0.6464999914169312},{"timestamp":1742411580000,"open":45.018,"high":45.039,"low":44.978,"close":45.029,"volume":0.3846000134944916},{"timestamp":1742411640000,"open":45.027,"high":45.048,"low":44.998,"close":45.008,"volume":0.521399974822998},{"timestamp":1742411700000,"open":45.018,"high":45.029,"low":44.988,"close":45.018,"volume":1.0313999652862549},{"timestamp":1742411760000,"open":45.038,"high":45.059,"low":45.009,"close":45.018,"volume":0.5174999833106995},{"timestamp":1742411820000,"open":45.019,"high":45.019,"low":44.998,"close":44.999,"volume":0.27959999442100525},{"timestamp":1742411880000,"open":44.998,"high":44.998,"low":44.898,"close":44.898,"volume":0.6240000128746033},{"timestamp":1742411940000,"open":44.909,"high":44.928,"low":44.898,"close":44.898,"volume":0.6833999752998352},{"timestamp":1742412000000,"open":44.898,"high":44.918,"low":44.858,"close":44.868,"volume":0.37950000166893005},{"timestamp":1742412060000,"open":44.867,"high":44.869,"low":44.838,"close":44.868,"volume":0.35249999165534973},{"timestamp":1742412120000,"open":44.879,"high":44.879,"low":44.858,"close":44.859,"volume":0.11550000309944153},{"timestamp":1742412180000,"open":44.848,"high":44.849,"low":44.818,"close":44.848,"volume":0.6240000128746033},{"timestamp":1742412240000,"open":44.848,"high":44.869,"low":44.828,"close":44.839,"volume":0.3878999948501587},{"timestamp":1742412300000,"open":44.848,"high":44.859,"low":44.808,"close":44.839,"volume":0.5408999919891357},{"timestamp":1742412360000,"open":44.828,"high":44.839,"low":44.789,"close":44.789,"volume":0.7491000294685364},{"timestamp":1742412420000,"open":44.779,"high":44.788,"low":44.738,"close":44.749,"volume":0.48030000925064087},{"timestamp":1742412480000,"open":44.748,"high":44.779,"low":44.709,"close":44.719,"volume":0.6348000168800354},{"timestamp":1742412540000,"open":44.718,"high":44.729,"low":44.678,"close":44.708,"volume":0.6546000242233276},{"timestamp":1742412600000,"open":44.698,"high":44.778,"low":44.688,"close":44.749,"volume":0.7170000076293945},{"timestamp":1742412660000,"open":44.739,"high":44.739,"low":44.718,"close":44.729,"volume":0.4986000061035156},{"timestamp":1742412720000,"open":44.728,"high":44.778,"low":44.728,"close":44.758,"volume":0.7299000024795532},{"timestamp":1742412780000,"open":44.768,"high":44.779,"low":44.729,"close":44.759,"volume":0.6068999767303467},{"timestamp":1742412840000,"open":44.768,"high":44.798,"low":44.758,"close":44.769,"volume":0.4449000060558319},{"timestamp":1742412900000,"open":44.768,"high":44.768,"low":44.688,"close":44.689,"volume":0.8442000150680542},{"timestamp":1742412960000,"open":44.708,"high":44.778,"low":44.708,"close":44.778,"volume":0.5565000176429749},{"timestamp":1742413020000,"open":44.778,"high":44.778,"low":44.738,"close":44.758,"volume":0.33660000562667847},{"timestamp":1742413080000,"open":44.769,"high":44.789,"low":44.759,"close":44.779,"volume":0.24420000612735748},{"timestamp":1742413140000,"open":44.779,"high":44.799,"low":44.758,"close":44.789,"volume":0.27810001373291016},{"timestamp":1742413200000,"open":44.788,"high":44.819,"low":44.768,"close":44.818,"volume":0.5181000232696533},{"timestamp":1742413260000,"open":44.828,"high":44.829,"low":44.788,"close":44.819,"volume":0.16439999639987946},{"timestamp":1742413320000,"open":44.819,"high":44.819,"low":44.748,"close":44.749,"volume":0.2093999981880188},{"timestamp":1742413380000,"open":44.758,"high":44.789,"low":44.728,"close":44.769,"volume":0.4424999952316284},{"timestamp":1742413440000,"open":44.758,"high":44.779,"low":44.748,"close":44.769,"volume":0.4440000057220459},{"timestamp":1742413500000,"open":44.758,"high":44.769,"low":44.728,"close":44.739,"volume":0.36629998683929443},{"timestamp":1742413560000,"open":44.738,"high":44.738,"low":44.688,"close":44.698,"volume":0.5889000296592712},{"timestamp":1742413620000,"open":44.709,"high":44.729,"low":44.678,"close":44.678,"volume":0.2912999987602234},{"timestamp":1742413680000,"open":44.678,"high":44.698,"low":44.668,"close":44.698,"volume":0.3089999854564667},{"timestamp":1742413740000,"open":44.698,"high":44.698,"low":44.658,"close":44.689,"volume":0.19949999451637268},{"timestamp":1742413800000,"open":44.688,"high":44.688,"low":44.588,"close":44.599,"volume":0.8141999840736389},{"timestamp":1742413860000,"open":44.598,"high":44.598,"low":44.538,"close":44.579,"volume":0.5385000109672546},{"timestamp":1742413920000,"open":44.578,"high":44.599,"low":44.558,"close":44.559,"volume":0.4950000047683716},{"timestamp":1742413980000,"open":44.548,"high":44.588,"low":44.548,"close":44.578,"volume":0.41190001368522644},{"timestamp":1742414040000,"open":44.578,"high":44.619,"low":44.548,"close":44.608,"volume":0.6353999972343445},{"timestamp":1742414100000,"open":44.608,"high":44.608,"low":44.489,"close":44.499,"volume":0.5465999841690063},{"timestamp":1742414160000,"open":44.488,"high":44.489,"low":44.458,"close":44.469,"volume":0.5189999938011169},{"timestamp":1742414220000,"open":44.458,"high":44.469,"low":44.389,"close":44.429,"volume":0.5681999921798706},{"timestamp":1742414280000,"open":44.438,"high":44.448,"low":44.418,"close":44.418,"volume":0.3573000133037567},{"timestamp":1742414340000,"open":44.419,"high":44.629,"low":44.418,"close":44.589,"volume":0.8838000297546387}]