[{"timestamp":1742371440000,"open":43.688,"high":43.698,"low":43.638,"close":43.688,"volume":0.2084999978542328},{"timestamp":1742371500000,"open":43.678,"high":43.708,"low":43.668,"close":43.708,"volume":0.3057999908924103},{"timestamp":1742371560000,"open":43.718,"high":43.748,"low":43.718,"close":43.738,"volume":0.1404000073671341},{"timestamp":1742371620000,"open":43.728,"high":43.738,"low":43.728,"close":43.738,"volume":0.027799999341368675},{"timestamp":1742371680000,"open":43.738,"high":43.738,"low":43.718,"close":43.728,"volume":0.1111999973654747},{"timestamp":1742371740000,"open":43.718,"high":43.728,"low":43.688,"close":43.728,"volume":0.13899999856948853},{"timestamp":1742371800000,"open":43.738,"high":43.748,"low":43.738,"close":43.748,"volume":0.07090000063180923},{"timestamp":1742371860000,"open":43.758,"high":43.768,"low":43.748,"close":43.768,"volume":0.09730000048875809},{"timestamp":1742371920000,"open":43.758,"high":43.758,"low":43.758,"close":43.758,"volume":0.013899999670684338},{"timestamp":1742371980000,"open":43.768,"high":43.768,"low":43.768,"close":43.768,"volume":0.013899999670684338},{"timestamp":1742372040000,"open":43.758,"high":43.758,"low":43.758,"close":43.758,"volume":0.013899999670684338},{"timestamp":1742372100000,"open":43.748,"high":43.758,"low":43.738,"close":43.738,"volume":0.05559999868273735},{"timestamp":1742372160000,"open":43.748,"high":43.748,"low":43.738,"close":43.738,"volume":0.05559999868273735},{"timestamp":1742372220000,"open":43.728,"high":43.758,"low":43.728,"close":43.758,"volume":0.1251000016927719},{"timestamp":1742372340000,"open":43.748,"high":43.748,"low":43.708,"close":43.708,"volume":0.1111999973654747},{"timestamp":1742372400000,"open":43.718,"high":43.718,"low":43.718,"close":43.718,"volume":0.013899999670684338},{"timestamp":1742372580000,"open":43.738,"high":43.738,"low":43.718,"close":43.728,"volume":0.04170000180602074},{"timestamp":1742372640000,"open":43.718,"high":43.738,"low":43.718,"close":43.738,"volume":0.08340000361204147},{"timestamp":1742372700000,"open":43.728,"high":43.728,"low":43.728,"close":43.728,"volume":0.013899999670684338},{"timestamp":1742372760000,"open":43.738,"high":43.758,"low":43.738,"close":43.748,"volume":0.08340000361204147},{"timestamp":1742372820000,"open":43.738,"high":43.748,"low":43.738,"close":43.748,"volume":0.027799999341368675},{"timestamp":1742372880000,"open":43.758,"high":43.758,"low":43.748,"close":43.748,"volume":0.027799999341368675},{"timestamp":1742372940000,"open":43.758,"high":43.778,"low":43.748,"close":43.778,"volume":0.09730000048875809},{"timestamp":1742373000000,"open":43.788,"high":43.788,"low":43.778,"close":43.788,"volume":0.04170000180602074},{"timestamp":1742373060000,"open":43.778,"high":43.778,"low":43.758,"close":43.758,"volume":0.05559999868273735},{"timestamp":1742373180000,"open":43.748,"high":43.748,"low":43.738,"close":43.748,"volume":0.04170000180602074},{"timestamp":1742373240000,"open":43.758,"high":43.768,"low":43.748,"close":43.768,"volume":0.07090000063180923},{"timestamp":1742373300000,"open":43.768,"high":43.768,"low":43.758,"close":43.758,"volume":0.027799999341368675},{"timestamp":1742373360000,"open":43.768,"high":43.778,"low":43.758,"close":43.768,"volume":0.06949999928474426},{"timestamp":1742373420000,"open":43.758,"high":43.758,"low":43.758,"close":43.758,"volume":0.013899999670684338},{"timestamp":1742373480000,"open":43.768,"high":43.788,"low":43.768,"close":43.778,"volume":0.1111999973654747},{"timestamp":1742373540000,"open":43.788,"high":43.788,"low":43.778,"close":43.778,"volume":0.027799999341368675},{"timestamp":1742373660000,"open":43.768,"high":43.768,"low":43.768,"close":43.768,"volume":0.013899999670684338},{"timestamp":1742373780000,"open":43.758,"high":43.768,"low":43.758,"close":43.758,"volume":0.050700001418590546},{"timestamp":1742373840000,"open":43.768,"high":43.778,"low":43.758,"close":43.778,"volume":0.08340000361204147},{"timestamp":1742373960000,"open":43.768,"high":43.798,"low":43.768,"close":43.798,"volume":0.04170000180602074},{"timestamp":1742374020000,"open":43.798,"high":43.798,"low":43.788,"close":43.788,"volume":0.050700001418590546},{"timestamp":1742374080000,"open":43.778,"high":43.788,"low":43.778,"close":43.788,"volume":0.027799999341368675},{"timestamp":1742374140000,"open":43.798,"high":43.798,"low":43.798,"close":43.798,"volume":0.013899999670684338},{"timestamp":1742374260000,"open":43.788,"high":43.788,"low":43.788,"close":43.788,"volume":0.013899999670684338},{"timestamp":1742374440000,"open":43.798,"high":43.798,"low":43.798,"close":43.798,"volume":0.013899999670684338},{"timestamp":1742374500000,"open":43.808,"high":43.808,"low":43.798,"close":43.798,"volume":0.027799999341368675},{"timestamp":1742374680000,"open":43.788,"high":43.798,"low":43.788,"close":43.798,"volume":0.027799999341368675},{"timestamp":1742374740000,"open":43.818,"high":43.818,"low":43.818,"close":43.818,"volume":0.013899999670684338},{"timestamp":1742374800000,"open":43.828,"high":43.828,"low":43.818,"close":43.818,"volume":0.029200000688433647},{"timestamp":1742374920000,"open":43.828,"high":43.838,"low":43.828,"close":43.828,"volume":0.04170000180602074},{"timestamp":1742375040000,"open":43.818,"high":43.838,"low":43.818,"close":43.828,"volume":0.04170000180602074},{"timestamp":1742375100000,"open":43.818,"high":43.828,"low":43.818,"close":43.828,"volume":0.05700000002980232},{"timestamp":1742375160000,"open":43.838,"high":43.838,"low":43.828,"close":43.838,"volume":0.050700001418590546},{"timestamp":1742375220000,"open":43.828,"high":43.838,"low":43.828,"close":43.838,"volume":0.04170000180602074},{"timestamp":1742375280000,"open":43.848,"high":43.848,"low":43.848,"close":43.848,"volume":0.013899999670684338},{"timestamp":1742375340000,"open":43.838,"high":43.838,"low":43.838,"close":43.838,"volume":0.013899999670684338},{"timestamp":1742375400000,"open":43.848,"high":43.858,"low":43.848,"close":43.848,"volume":0.05559999868273735},{"timestamp":1742375520000,"open":43.838,"high":43.838,"low":43.838,"close":43.838,"volume":0.013899999670684338},{"timestamp":1742375580000,"open":43.828,"high":43.828,"low":43.818,"close":43.818,"volume":0.027799999341368675},{"timestamp":1742375640000,"open":43.808,"high":43.808,"low":43.798,"close":43.798,"volume":0.04170000180602074},{"timestamp":1742375700000,"open":43.788,"high":43.798,"low":43.788,"close":43.788,"volume":0.04170000180602074},{"timestamp":1742375760000,"open":43.798,"high":43.798,"low":43.788,"close":43.788,"volume":0.04170000180602074},{"timestamp":1742375820000,"open":43.788,"high":43.798,"low":43.788,"close":43.798,"volume":0.027799999341368675},{"timestamp":1742375880000,"open":43.788,"high":43.788,"low":43.788,"close":43.788,"volume":0.013899999670684338},{"timestamp":1742375940000,"open":43.798,"high":43.808,"low":43.798,"close":43.808,"volume":0.05700000002980232},{"timestamp":1742376000000,"open":43.798,"high":43.808,"low":43.798,"close":43.808,"volume":0.05559999868273735},{"timestamp":1742376060000,"open":43.808,"high":43.818,"low":43.808,"close":43.818,"volume":0.08340000361204147},{"timestamp":1742376120000,"open":43.818,"high":43.818,"low":43.808,"close":43.808,"volume":0.027799999341368675},{"timestamp":1742376180000,"open":43.808,"high":43.808,"low":43.808,"close":43.808,"volume":0.027799999341368675},{"timestamp":1742376240000,"open":43.808,"high":43.808,"low":43.808,"close":43.808,"volume":0.013899999670684338},{"timestamp":1742376300000,"open":43.798,"high":43.798,"low":43.778,"close":43.778,"volume":0.08340000361204147},{"timestamp":1742376360000,"open":43.788,"high":43.798,"low":43.788,"close":43.798,"volume":0.027799999341368675},{"timestamp":1742376420000,"open":43.798,"high":43.798,"low":43.788,"close":43.798,"volume":0.04170000180602074},{"timestamp":1742376540000,"open":43.798,"high":43.808,"low":43.798,"close":43.798,"volume":0.06949999928474426},{"timestamp":1742376600000,"open":43.788,"high":43.798,"low":43.788,"close":43.798,"volume":0.027799999341368675},{"timestamp":1742376660000,"open":43.818,"high":43.818,"low":43.808,"close":43.808,"volume":0.027799999341368675},{"timestamp":1742376720000,"open":43.818,"high":43.818,"low":43.818,"close":43.818,"volume":0.013899999670684338},{"timestamp":1742376780000,"open":43.828,"high":43.828,"low":43.828,"close":43.828,"volume":0.013899999670684338},{"timestamp":1742376840000,"open":43.818,"high":43.818,"low":43.808,"close":43.808,"volume":0.04170000180602074},{"timestamp":1742376900000,"open":43.798,"high":43.798,"low":43.798,"close":43.798,"volume":0.013899999670684338},{"timestamp":1742376960000,"open":43.808,"high":43.818,"low":43.808,"close":43.818,"volume":0.027799999341368675},{"timestamp":1742377020000,"open":43.828,"high":43.828,"low":43.818,"close":43.828,"volume":0.06459999829530716},{"timestamp":1742377200000,"open":43.818,"high":43.818,"low":43.808,"close":43.818,"volume":0.04170000180602074},{"timestamp":1742377260000,"open":43.808,"high":43.808,"low":43.808,"close":43.808,"volume":0.013899999670684338},{"timestamp":1742377380000,"open":43.798,"high":43.798,"low":43.788,"close":43.788,"volume":0.027799999341368675},{"timestamp":1742377440000,"open":43.778,"high":43.788,"low":43.768,"close":43.788,"volume":0.05559999868273735},{"timestamp":1742377500000,"open":43.778,"high":43.788,"low":43.778,"close":43.778,"volume":0.04170000180602074},{"timestamp":1742377560000,"open":43.768,"high":43.768,"low":43.758,"close":43.758,"volume":0.027799999341368675},{"timestamp":1742377740000,"open":43.768,"high":43.788,"low":43.768,"close":43.788,"volume":0.06949999928474426},{"timestamp":1742377860000,"open":43.798,"high":43.798,"low":43.798,"close":43.798,"volume":0.013899999670684338},{"timestamp":1742377980000,"open":43.788,"high":43.788,"low":43.788,"close":43.788,"volume":0.013899999670684338},{"timestamp":1742378040000,"open":43.798,"high":43.798,"low":43.788,"close":43.788,"volume":0.027799999341368675},{"timestamp":1742378100000,"open":43.798,"high":43.798,"low":43.788,"close":43.788,"volume":0.04170000180602074},{"timestamp":1742378280000,"open":43.798,"high":43.798,"low":43.798,"close":43.798,"volume":0.013899999670684338},{"timestamp":1742378340000,"open":43.788,"high":43.798,"low":43.788,"close":43.798,"volume":0.027799999341368675},{"timestamp":1742378400000,"open":43.788,"high":43.788,"low":43.788,"close":43.788,"volume":0.04170000180602074},{"timestamp":1742378460000,"open":43.798,"high":43.808,"low":43.798,"close":43.798,"volume":0.06459999829530716},{"timestamp":1742378520000,"open":43.808,"high":43.818,"low":43.808,"close":43.818,"volume":0.05559999868273735},{"timestamp":1742378580000,"open":43.828,"high":43.828,"low":43.828,"close":43.828,"volume":0.013899999670684338},{"timestamp":1742378640000,"open":43.828,"high":43.828,"low":43.818,"close":43.818,"volume":0.02290000021457672},{"timestamp":1742378700000,"open":43.808,"high":43.818,"low":43.798,"close":43.798,"volume":0.05559999868273735},{"timestamp":1742378820000,"open":43.808,"high":43.808,"low":43.798,"close":43.798,"volume":0.027799999341368675},{"timestamp":1742378880000,"open":43.788,"high":43.798,"low":43.788,"close":43.798,"volume":0.027799999341368675},{"timestamp":1742378940000,"open":43.788,"high":43.788,"low":43.778,"close":43.778,"volume":0.05559999868273735},{"timestamp":1742379000000,"open":43.768,"high":43.788,"low":43.768,"close":43.788,"volume":0.08340000361204147},{"timestamp":1742379120000,"open":43.778,"high":43.778,"low":43.768,"close":43.768,"volume":0.027799999341368675},{"timestamp":1742379240000,"open":43.778,"high":43.778,"low":43.768,"close":43.778,"volume":0.07850000262260437},{"timestamp":1742379300000,"open":43.778,"high":43.778,"low":43.768,"close":43.768,"volume":0.02290000021457672},{"timestamp":1742379360000,"open":43.778,"high":43.778,"low":43.778,"close":43.778,"volume":0.013899999670684338},{"timestamp":1742379420000,"open":43.768,"high":43.778,"low":43.768,"close":43.778,"volume":0.04170000180602074},{"timestamp":1742379480000,"open":43.788,"high":43.788,"low":43.778,"close":43.778,"volume":0.027799999341368675},{"timestamp":1742379540000,"open":43.768,"high":43.778,"low":43.768,"close":43.778,"volume":0.027799999341368675},{"timestamp":1742379660000,"open":43.788,"high":43.788,"low":43.788,"close":43.788,"volume":0.013899999670684338},{"timestamp":1742379720000,"open":43.778,"high":43.778,"low":43.768,"close":43.778,"volume":0.04170000180602074},{"timestamp":1742379900000,"open":43.778,"high":43.778,"low":43.768,"close":43.768,"volume":0.02290000021457672},{"timestamp":1742379960000,"open":43.778,"high":43.778,"low":43.778,"close":43.778,"volume":0.013899999670684338},{"timestamp":1742380080000,"open":43.788,"high":43.798,"low":43.778,"close":43.778,"volume":0.05559999868273735},{"timestamp":1742380140000,"open":43.778,"high":43.778,"low":43.758,"close":43.778,"volume":0.1251000016927719},{"timestamp":1742380200000,"open":43.788,"high":43.788,"low":43.758,"close":43.768,"volume":0.06949999928474426},{"timestamp":1742380260000,"open":43.758,"high":43.758,"low":43.758,"close":43.758,"volume":0.013899999670684338},{"timestamp":1742380320000,"open":43.758,"high":43.758,"low":43.748,"close":43.748,"volume":0.04170000180602074},{"timestamp":1742380380000,"open":43.758,"high":43.778,"low":43.758,"close":43.768,"volume":0.08340000361204147},{"timestamp":1742380440000,"open":43.778,"high":43.778,"low":43.778,"close":43.778,"volume":0.013899999670684338},{"timestamp":1742380500000,"open":43.788,"high":43.788,"low":43.758,"close":43.768,"volume":0.08340000361204147},{"timestamp":1742380560000,"open":43.758,"high":43.768,"low":43.758,"close":43.758,"volume":0.04170000180602074},{"timestamp":1742380860000,"open":43.768,"high":43.768,"low":43.768,"close":43.768,"volume":0.027799999341368675},{"timestamp":1742380920000,"open":43.778,"high":43.778,"low":43.778,"close":43.778,"volume":0.013899999670684338},{"timestamp":1742381100000,"open":43.788,"high":43.798,"low":43.788,"close":43.788,"volume":0.05559999868273735},{"timestamp":1742381160000,"open":43.808,"high":43.808,"low":43.798,"close":43.808,"volume":0.06949999928474426},{"timestamp":1742381280000,"open":43.818,"high":43.828,"low":43.818,"close":43.828,"volume":0.027799999341368675},{"timestamp":1742381340000,"open":43.818,"high":43.818,"low":43.818,"close":43.818,"volume":0.013899999670684338},{"timestamp":1742381400000,"open":43.808,"high":43.808,"low":43.808,"close":43.808,"volume":0.013899999670684338},{"timestamp":1742381580000,"open":43.818,"high":43.818,"low":43.798,"close":43.818,"volume":0.08340000361204147},{"timestamp":1742381700000,"open":43.828,"high":43.828,"low":43.818,"close":43.828,"volume":0.04309999942779541},{"timestamp":1742381760000,"open":43.818,"high":43.818,"low":43.818,"close":43.818,"volume":0.027799999341368675},{"timestamp":1742381880000,"open":43.808,"high":43.808,"low":43.808,"close":43.808,"volume":0.013899999670684338},{"timestamp":1742381940000,"open":43.798,"high":43.798,"low":43.798,"close":43.798,"volume":0.013899999670684338},{"timestamp":1742382000000,"open":43.808,"high":43.818,"low":43.808,"close":43.818,"volume":0.04170000180602074},{"timestamp":1742382060000,"open":43.828,"high":43.838,"low":43.828,"close":43.838,"volume":0.05559999868273735},{"timestamp":1742382180000,"open":43.838,"high":43.838,"low":43.838,"close":43.838,"volume":0.027799999341368675},{"timestamp":1742382240000,"open":43.848,"high":43.848,"low":43.848,"close":43.848,"volume":0.027799999341368675},{"timestamp":1742382300000,"open":43.858,"high":43.858,"low":43.858,"close":43.858,"volume":0.013899999670684338},{"timestamp":1742382360000,"open":43.848,"high":43.848,"low":43.838,"close":43.838,"volume":0.04170000180602074},{"timestamp":1742382420000,"open":43.828,"high":43.838,"low":43.828,"close":43.838,"volume":0.027799999341368675},{"timestamp":1742382480000,"open":43.848,"high":43.848,"low":43.838,"close":43.838,"volume":0.027799999341368675},{"timestamp":1742382540000,"open":43.858,"high":43.858,"low":43.858,"close":43.858,"volume":0.013899999670684338},{"timestamp":1742382660000,"open":43.868,"high":43.868,"low":43.868,"close":43.868,"volume":0.013899999670684338},{"timestamp":1742382720000,"open":43.858,"high":43.868,"low":43.858,"close":43.858,"volume":0.04170000180602074},{"timestamp":1742382780000,"open":43.868,"high":43.868,"low":43.868,"close":43.868,"volume":0.013899999670684338},{"timestamp":1742382840000,"open":43.858,"high":43.858,"low":43.858,"close":43.858,"volume":0.013899999670684338},{"timestamp":1742382900000,"open":43.868,"high":43.868,"low":43.858,"close":43.858,"volume":0.027799999341368675},{"timestamp":1742382960000,"open":43.868,"high":43.868,"low":43.868,"close":43.868,"volume":0.013899999670684338},{"timestamp":1742383080000,"open":43.858,"high":43.858,"low":43.858,"close":43.858,"volume":0.013899999670684338},{"timestamp":1742383140000,"open":43.868,"high":43.868,"low":43.868,"close":43.868,"volume":0.013899999670684338},{"timestamp":1742383200000,"open":43.858,"high":43.858,"low":43.848,"close":43.848,"volume":0.027799999341368675},{"timestamp":1742383500000,"open":43.838,"high":43.838,"low":43.828,"close":43.828,"volume":0.027799999341368675},{"timestamp":1742383560000,"open":43.838,"high":43.838,"low":43.838,"close":43.838,"volume":0.013899999670684338},{"timestamp":1742383680000,"open":43.848,"high":43.848,"low":43.848,"close":43.848,"volume":0.013899999670684338},{"timestamp":1742383800000,"open":43.838,"high":43.838,"low":43.838,"close":43.838,"volume":0.013899999670684338},{"timestamp":1742383860000,"open":43.848,"high":43.858,"low":43.848,"close":43.858,"volume":0.04309999942779541},{"timestamp":1742384040000,"open":43.868,"high":43.868,"low":43.868,"close":43.868,"volume":0.013899999670684338},{"timestamp":1742384100000,"open":43.878,"high":43.888,"low":43.878,"close":43.888,"volume":0.04309999942779541},{"timestamp":1742384160000,"open":43.878,"high":43.898,"low":43.878,"close":43.898,"volume":0.027799999341368675},{"timestamp":1742384280000,"open":43.888,"high":43.898,"low":43.888,"close":43.898,"volume":0.05559999868273735},{"timestamp":1742384400000,"open":43.898,"high":43.898,"low":43.888,"close":43.888,"volume":0.02290000021457672},{"timestamp":1742384460000,"open":43.878,"high":43.878,"low":43.878,"close":43.878,"volume":0.013899999670684338},{"timestamp":1742384580000,"open":43.888,"high":43.888,"low":43.888,"close":43.888,"volume":0.013899999670684338},{"timestamp":1742384700000,"open":43.898,"high":43.908,"low":43.898,"close":43.908,"volume":0.04170000180602074},{"timestamp":1742384760000,"open":43.898,"high":43.898,"low":43.898,"close":43.898,"volume":0.013899999670684338},{"timestamp":1742384880000,"open":43.888,"high":43.888,"low":43.888,"close":43.888,"volume":0.013899999670684338},{"timestamp":1742384940000,"open":43.878,"high":43.878,"low":43.878,"close":43.878,"volume":0.013899999670684338},{"timestamp":1742385000000,"open":43.888,"high":43.888,"low":43.888,"close":43.888,"volume":0.013899999670684338},{"timestamp":1742385120000,"open":43.878,"high":43.878,"low":43.878,"close":43.878,"volume":0.013899999670684338},{"timestamp":1742385180000,"open":43.888,"high":43.888,"low":43.888,"close":43.888,"volume":0.013899999670684338},{"timestamp":1742385360000,"open":43.888,"high":43.888,"low":43.838,"close":43.848,"volume":0.16599999368190765},{"timestamp":1742385420000,"open":43.858,"high":43.878,"low":43.848,"close":43.878,"volume":0.0723000019788742},{"timestamp":1742385480000,"open":43.868,"high":43.868,"low":43.868,"close":43.868,"volume":0.013899999670684338},{"timestamp":1742385540000,"open":43.858,"high":43.858,"low":43.858,"close":43.858,"volume":0.013899999670684338},{"timestamp":1742385600000,"open":43.868,"high":43.878,"low":43.868,"close":43.878,"volume":0.027799999341368675},{"timestamp":1742385660000,"open":43.868,"high":43.878,"low":43.868,"close":43.878,"volume":0.027799999341368675},{"timestamp":1742385720000,"open":43.888,"high":43.888,"low":43.888,"close":43.888,"volume":0.013899999670684338},{"timestamp":1742385900000,"open":43.898,"high":43.898,"low":43.898,"close":43.898,"volume":0.013899999670684338},{"timestamp":1742385960000,"open":43.908,"high":43.918,"low":43.898,"close":43.918,"volume":0.05559999868273735},{"timestamp":1742386020000,"open":43.908,"high":43.908,"low":43.908,"close":43.908,"volume":0.013899999670684338},{"timestamp":1742386140000,"open":43.898,"high":43.898,"low":43.898,"close":43.898,"volume":0.013899999670684338},{"timestamp":1742386320000,"open":43.888,"high":43.898,"low":43.888,"close":43.898,"volume":0.027799999341368675},{"timestamp":1742386380000,"open":43.908,"high":43.908,"low":43.898,"close":43.898,"volume":0.05559999868273735},{"timestamp":1742386440000,"open":43.888,"high":43.898,"low":43.888,"close":43.898,"volume":0.05700000002980232},{"timestamp":1742386500000,"open":43.888,"high":43.888,"low":43.868,"close":43.888,"volume":0.11259999871253967},{"timestamp":1742386560000,"open":43.898,"high":43.898,"low":43.898,"close":43.898,"volume":0.013899999670684338},{"timestamp":1742386680000,"open":43.888,"high":43.888,"low":43.888,"close":43.888,"volume":0.027799999341368675},{"timestamp":1742386740000,"open":43.878,"high":43.888,"low":43.878,"close":43.888,"volume":0.027799999341368675},{"timestamp":1742386800000,"open":43.878,"high":43.888,"low":43.878,"close":43.878,"volume":0.04170000180602074},{"timestamp":1742386860000,"open":43.888,"high":43.888,"low":43.858,"close":43.868,"volume":0.06949999928474426},{"timestamp":1742387100000,"open":43.858,"high":43.858,"low":43.848,"close":43.848,"volume":0.05700000002980232},{"timestamp":1742387160000,"open":43.858,"high":43.858,"low":43.848,"close":43.848,"volume":0.03819999843835831},{"timestamp":1742387220000,"open":43.848,"high":43.848,"low":43.838,"close":43.838,"volume":0.027799999341368675},{"timestamp":1742387280000,"open":43.838,"high":43.838,"low":43.818,"close":43.818,"volume":0.04170000180602074},{"timestamp":1742387460000,"open":43.828,"high":43.828,"low":43.828,"close":43.828,"volume":0.013899999670684338},{"timestamp":1742387520000,"open":43.828,"high":43.828,"low":43.798,"close":43.798,"volume":0.08749999850988388},{"timestamp":1742387580000,"open":43.808,"high":43.818,"low":43.808,"close":43.818,"volume":0.027799999341368675},{"timestamp":1742387820000,"open":43.818,"high":43.828,"low":43.808,"close":43.828,"volume":0.04170000180602074},{"timestamp":1742387880000,"open":43.838,"high":43.838,"low":43.818,"close":43.818,"volume":0.04170000180602074},{"timestamp":1742387940000,"open":43.828,"high":43.828,"low":43.828,"close":43.828,"volume":0.013899999670684338},{"timestamp":1742388000000,"open":43.818,"high":43.828,"low":43.808,"close":43.818,"volume":0.06949999928474426},{"timestamp":1742388060000,"open":43.808,"high":43.818,"low":43.808,"close":43.818,"volume":0.027799999341368675},{"timestamp":1742388180000,"open":43.828,"high":43.828,"low":43.818,"close":43.828,"volume":0.05559999868273735},{"timestamp":1742388240000,"open":43.838,"high":43.848,"low":43.838,"close":43.848,"volume":0.027799999341368675},{"timestamp":1742388300000,"open":43.858,"high":43.858,"low":43.848,"close":43.848,"volume":0.027799999341368675},{"timestamp":1742388360000,"open":43.858,"high":43.858,"low":43.848,"close":43.848,"volume":0.04170000180602074},{"timestamp":1742388420000,"open":43.838,"high":43.858,"low":43.838,"close":43.858,"volume":0.05559999868273735},{"timestamp":1742388480000,"open":43.848,"high":43.848,"low":43.848,"close":43.848,"volume":0.013899999670684338},{"timestamp":1742388660000,"open":43.848,"high":43.848,"low":43.838,"close":43.838,"volume":0.02290000021457672},{"timestamp":1742388780000,"open":43.828,"high":43.828,"low":43.828,"close":43.828,"volume":0.013899999670684338},{"timestamp":1742388960000,"open":43.818,"high":43.818,"low":43.808,"close":43.808,"volume":0.027799999341368675},{"timestamp":1742389020000,"open":43.818,"high":43.818,"low":43.818,"close":43.818,"volume":0.013899999670684338},{"timestamp":1742389140000,"open":43.808,"high":43.818,"low":43.808,"close":43.808,"volume":0.04170000180602074},{"timestamp":1742389200000,"open":43.818,"high":43.818,"low":43.808,"close":43.808,"volume":0.027799999341368675},{"timestamp":1742389560000,"open":43.818,"high":43.828,"low":43.818,"close":43.828,"volume":0.027799999341368675},{"timestamp":1742389620000,"open":43.838,"high":43.848,"low":43.828,"close":43.838,"volume":0.05559999868273735},{"timestamp":1742389680000,"open":43.848,"high":43.848,"low":43.848,"close":43.848,"volume":0.015300000086426735},{"timestamp":1742389920000,"open":43.858,"high":43.858,"low":43.858,"close":43.858,"volume":0.013899999670684338},{"timestamp":1742389980000,"open":43.848,"high":43.858,"low":43.848,"close":43.858,"volume":0.027799999341368675},{"timestamp":1742390040000,"open":43.848,"high":43.858,"low":43.848,"close":43.858,"volume":0.027799999341368675},{"timestamp":1742390100000,"open":43.848,"high":43.848,"low":43.848,"close":43.848,"volume":0.027799999341368675},{"timestamp":1742390160000,"open":43.858,"high":43.868,"low":43.848,"close":43.868,"volume":0.05559999868273735},{"timestamp":1742390220000,"open":43.878,"high":43.878,"low":43.878,"close":43.878,"volume":0.013899999670684338},{"timestamp":1742390340000,"open":43.888,"high":43.898,"low":43.888,"close":43.888,"volume":0.04170000180602074},{"timestamp":1742390400000,"open":43.898,"high":43.898,"low":43.898,"close":43.898,"volume":0.013899999670684338},{"timestamp":1742390460000,"open":43.908,"high":43.908,"low":43.898,"close":43.898,"volume":0.027799999341368675},{"timestamp":1742390520000,"open":43.908,"high":43.908,"low":43.898,"close":43.898,"volume":0.027799999341368675},{"timestamp":1742390580000,"open":43.908,"high":43.908,"low":43.908,"close":43.908,"volume":0.013899999670684338},{"timestamp":1742390640000,"open":43.918,"high":43.918,"low":43.908,"close":43.908,"volume":0.027799999341368675},{"timestamp":1742390700000,"open":43.898,"high":43.908,"low":43.898,"close":43.908,"volume":0.027799999341368675},{"timestamp":1742390760000,"open":43.898,"high":43.898,"low":43.898,"close":43.898,"volume":0.013899999670684338},{"timestamp":1742390820000,"open":43.888,"high":43.888,"low":43.888,"close":43.888,"volume":0.013899999670684338},{"timestamp":1742390880000,"open":43.898,"high":43.908,"low":43.898,"close":43.908,"volume":0.027799999341368675},{"timestamp":1742390940000,"open":43.898,"high":43.898,"low":43.898,"close":43.898,"volume":0.013899999670684338},{"timestamp":1742391060000,"open":43.888,"high":43.888,"low":43.888,"close":43.888,"volume":0.013899999670684338},{"timestamp":1742391120000,"open":43.898,"high":43.898,"low":43.898,"close":43.898,"volume":0.013899999670684338},{"timestamp":1742391180000,"open":43.908,"high":43.908,"low":43.898,"close":43.898,"volume":0.04170000180602074},{"timestamp":1742391360000,"open":43.888,"high":43.888,"low":43.878,"close":43.878,"volume":0.027799999341368675},{"timestamp":1742391420000,"open":43.888,"high":43.888,"low":43.888,"close":43.888,"volume":0.013899999670684338},{"timestamp":1742391540000,"open":43.898,"high":43.898,"low":43.898,"close":43.898,"volume":0.013899999670684338},{"timestamp":1742391600000,"open":43.908,"high":43.908,"low":43.908,"close":43.908,"volume":0.013899999670684338},{"timestamp":1742391660000,"open":43.898,"high":43.918,"low":43.898,"close":43.918,"volume":0.04170000180602074},{"timestamp":1742391720000,"open":43.928,"high":43.928,"low":43.918,"close":43.928,"volume":0.05559999868273735},{"timestamp":1742391780000,"open":43.918,"high":43.918,"low":43.898,"close":43.918,"volume":0.05559999868273735},{"timestamp":1742391900000,"open":43.928,"high":43.938,"low":43.928,"close":43.938,"volume":0.027799999341368675},{"timestamp":1742391960000,"open":43.948,"high":43.948,"low":43.948,"close":43.948,"volume":0.013899999670684338},{"timestamp":1742392020000,"open":43.958,"high":43.958,"low":43.958,"close":43.958,"volume":0.013899999670684338},{"timestamp":1742392080000,"open":43.968,"high":43.968,"low":43.958,"close":43.958,"volume":0.027799999341368675},{"timestamp":1742392200000,"open":43.948,"high":43.948,"low":43.948,"close":43.948,"volume":0.013899999670684338},{"timestamp":1742392260000,"open":43.958,"high":43.958,"low":43.958,"close":43.958,"volume":0.013899999670684338},{"timestamp":1742392320000,"open":43.968,"high":43.968,"low":43.958,"close":43.968,"volume":0.04170000180602074},{"timestamp":1742392440000,"open":43.978,"high":43.988,"low":43.978,"close":43.978,"volume":0.06949999928474426},{"timestamp":1742392500000,"open":43.988,"high":43.988,"low":43.978,"close":43.978,"volume":0.027799999341368675},{"timestamp":1742392560000,"open":43.988,"high":43.988,"low":43.978,"close":43.978,"volume":0.027799999341368675},{"timestamp":1742392860000,"open":43.988,"high":43.988,"low":43.978,"close":43.978,"volume":0.04170000180602074},{"timestamp":1742392920000,"open":43.968,"high":43.968,"low":43.968,"close":43.968,"volume":0.06949999928474426},{"timestamp":1742392980000,"open":43.958,"high":43.968,"low":43.958,"close":43.958,"volume":0.08479999750852585},{"timestamp":1742393040000,"open":43.968,"high":43.968,"low":43.968,"close":43.968,"volume":0.027799999341368675},{"timestamp":1742393100000,"open":43.968,"high":43.968,"low":43.958,"close":43.958,"volume":0.027799999341368675},{"timestamp":1742393160000,"open":43.958,"high":43.958,"low":43.958,"close":43.958,"volume":0.027799999341368675},{"timestamp":1742393280000,"open":43.958,"high":43.958,"low":43.948,"close":43.948,"volume":0.027799999341368675},{"timestamp":1742393340000,"open":43.958,"high":43.958,"low":43.958,"close":43.958,"volume":0.013899999670684338},{"timestamp":1742393400000,"open":43.948,"high":43.958,"low":43.948,"close":43.958,"volume":0.027799999341368675},{"timestamp":1742393460000,"open":43.948,"high":43.948,"low":43.948,"close":43.948,"volume":0.013899999670684338},{"timestamp":1742393580000,"open":43.948,"high":43.948,"low":43.938,"close":43.938,"volume":0.02290000021457672},{"timestamp":1742393760000,"open":43.948,"high":43.948,"low":43.938,"close":43.938,"volume":0.04170000180602074},{"timestamp":1742393820000,"open":43.948,"high":43.948,"low":43.948,"close":43.948,"volume":0.013899999670684338},{"timestamp":1742393880000,"open":43.948,"high":43.948,"low":43.938,"close":43.938,"volume":0.027799999341368675},{"timestamp":1742393940000,"open":43.938,"high":43.948,"low":43.938,"close":43.938,"volume":0.04170000180602074},{"timestamp":1742394000000,"open":43.938,"high":43.938,"low":43.938,"close":43.938,"volume":0.013899999670684338},{"timestamp":1742394060000,"open":43.948,"high":43.948,"low":43.948,"close":43.948,"volume":0.013899999670684338},{"timestamp":1742394120000,"open":43.938,"high":43.938,"low":43.938,"close":43.938,"volume":0.013899999670684338},{"timestamp":1742394180000,"open":43.948,"high":43.948,"low":43.948,"close":43.948,"volume":0.013899999670684338},{"timestamp":1742394240000,"open":43.938,"high":43.948,"low":43.938,"close":43.938,"volume":0.04170000180602074},{"timestamp":1742394300000,"open":43.948,"high":43.948,"low":43.948,"close":43.948,"volume":0.027799999341368675},{"timestamp":1742394360000,"open":43.958,"high":43.958,"low":43.948,"close":43.948,"volume":0.04170000180602074},{"timestamp":1742394480000,"open":43.948,"high":43.948,"low":43.948,"close":43.948,"volume":0.027799999341368675},{"timestamp":1742394540000,"open":43.938,"high":43.938,"low":43.938,"close":43.938,"volume":0.013899999670684338},{"timestamp":1742394600000,"open":43.948,"high":43.948,"low":43.928,"close":43.938,"volume":0.1111999973654747},{"timestamp":1742394660000,"open":43.938,"high":43.938,"low":43.928,"close":43.928,"volume":0.05559999868273735},{"timestamp":1742394720000,"open":43.938,"high":43.948,"low":43.938,"close":43.948,"volume":0.027799999341368675},{"timestamp":1742394780000,"open":43.938,"high":43.938,"low":43.928,"close":43.928,"volume":0.027799999341368675},{"timestamp":1742394840000,"open":43.938,"high":43.938,"low":43.918,"close":43.918,"volume":0.06949999928474426},{"timestamp":1742394900000,"open":43.928,"high":43.928,"low":43.928,"close":43.928,"volume":0.013899999670684338},{"timestamp":1742394960000,"open":43.918,"high":43.918,"low":43.908,"close":43.908,"volume":0.04170000180602074},{"timestamp":1742395020000,"open":43.898,"high":43.908,"low":43.898,"close":43.908,"volume":0.027799999341368675},{"timestamp":1742395080000,"open":43.908,"high":43.908,"low":43.898,"close":43.898,"volume":0.02290000021457672},{"timestamp":1742395200000,"open":43.908,"high":43.918,"low":43.908,"close":43.918,"volume":0.027799999341368675},{"timestamp":1742395320000,"open":43.918,"high":43.918,"low":43.908,"close":43.908,"volume":0.027799999341368675},{"timestamp":1742395440000,"open":43.898,"high":43.898,"low":43.898,"close":43.898,"volume":0.013899999670684338},{"timestamp":1742395560000,"open":43.898,"high":43.898,"low":43.888,"close":43.888,"volume":0.05559999868273735},{"timestamp":1742395620000,"open":43.888,"high":43.888,"low":43.878,"close":43.878,"volume":0.06949999928474426},{"timestamp":1742395680000,"open":43.888,"high":43.888,"low":43.868,"close":43.868,"volume":0.06949999928474426},{"timestamp":1742395740000,"open":43.878,"high":43.888,"low":43.868,"close":43.888,"volume":0.08340000361204147},{"timestamp":1742395860000,"open":43.898,"high":43.898,"low":43.878,"close":43.888,"volume":0.05559999868273735},{"timestamp":1742395920000,"open":43.878,"high":43.878,"low":43.878,"close":43.878,"volume":0.013899999670684338},{"timestamp":1742395980000,"open":43.868,"high":43.868,"low":43.868,"close":43.868,"volume":0.05559999868273735},{"timestamp":1742396040000,"open":43.858,"high":43.858,"low":43.858,"close":43.858,"volume":0.013899999670684338},{"timestamp":1742396100000,"open":43.848,"high":43.848,"low":43.848,"close":43.848,"volume":0.013899999670684338},{"timestamp":1742396220000,"open":43.858,"high":43.868,"low":43.858,"close":43.868,"volume":0.027799999341368675},{"timestamp":1742396280000,"open":43.878,"high":43.878,"low":43.878,"close":43.878,"volume":0.013899999670684338},{"timestamp":1742396520000,"open":43.888,"high":43.898,"low":43.888,"close":43.898,"volume":0.027799999341368675},{"timestamp":1742396580000,"open":43.908,"high":43.908,"low":43.898,"close":43.898,"volume":0.027799999341368675},{"timestamp":1742396700000,"open":43.908,"high":43.918,"low":43.908,"close":43.918,"volume":0.05559999868273735},{"timestamp":1742396760000,"open":43.908,"high":43.908,"low":43.908,"close":43.908,"volume":0.013899999670684338},{"timestamp":1742396820000,"open":43.918,"high":43.918,"low":43.918,"close":43.918,"volume":0.013899999670684338},{"timestamp":1742396880000,"open":43.928,"high":43.928,"low":43.918,"close":43.928,"volume":0.05559999868273735},{"timestamp":1742396940000,"open":43.938,"high":43.938,"low":43.938,"close":43.938,"volume":0.013899999670684338},{"timestamp":1742397000000,"open":43.928,"high":43.928,"low":43.918,"close":43.918,"volume":0.027799999341368675},{"timestamp":1742397240000,"open":43.908,"high":43.908,"low":43.908,"close":43.908,"volume":0.013899999670684338},{"timestamp":1742397300000,"open":43.898,"high":43.898,"low":43.898,"close":43.898,"volume":0.013899999670684338},{"timestamp":1742397420000,"open":43.888,"high":43.888,"low":43.878,"close":43.888,"volume":0.05559999868273735},{"timestamp":1742397600000,"open":43.888,"high":43.888,"low":43.878,"close":43.888,"volume":0.04170000180602074},{"timestamp":1742397960000,"open":43.878,"high":43.888,"low":43.878,"close":43.878,"volume":0.04170000180602074},{"timestamp":1742398020000,"open":43.888,"high":43.898,"low":43.888,"close":43.898,"volume":0.027799999341368675},{"timestamp":1742398080000,"open":43.908,"high":43.908,"low":43.908,"close":43.908,"volume":0.013899999670684338},{"timestamp":1742398140000,"open":43.918,"high":43.928,"low":43.918,"close":43.918,"volume":0.04170000180602074},{"timestamp":1742398200000,"open":43.908,"high":43.908,"low":43.908,"close":43.908,"volume":0.04170000180602074},{"timestamp":1742398260000,"open":43.898,"high":43.908,"low":43.898,"close":43.908,"volume":0.027799999341368675},{"timestamp":1742398320000,"open":43.918,"high":43.928,"low":43.918,"close":43.928,"volume":0.027799999341368675},{"timestamp":1742398380000,"open":43.938,"high":43.958,"low":43.938,"close":43.958,"volume":0.04309999942779541},{"timestamp":1742398440000,"open":43.948,"high":43.948,"low":43.948,"close":43.948,"volume":0.013899999670684338},{"timestamp":1742398500000,"open":43.958,"high":43.958,"low":43.948,"close":43.948,"volume":0.027799999341368675},{"timestamp":1742398560000,"open":43.948,"high":43.948,"low":43.938,"close":43.938,"volume":0.05559999868273735},{"timestamp":1742398680000,"open":43.948,"high":43.948,"low":43.938,"close":43.938,"volume":0.027799999341368675},{"timestamp":1742398740000,"open":43.928,"high":43.928,"low":43.928,"close":43.928,"volume":0.013899999670684338},{"timestamp":1742398860000,"open":43.928,"high":43.938,"low":43.928,"close":43.928,"volume":0.05700000002980232},{"timestamp":1742398980000,"open":43.928,"high":43.928,"low":43.918,"close":43.918,"volume":0.02290000021457672},{"timestamp":1742399040000,"open":43.908,"high":43.908,"low":43.908,"close":43.908,"volume":0.013899999670684338},{"timestamp":1742399100000,"open":43.918,"high":43.918,"low":43.898,"close":43.898,"volume":0.04170000180602074},{"timestamp":1742399160000,"open":43.888,"high":43.898,"low":43.888,"close":43.888,"volume":0.04170000180602074},{"timestamp":1742399220000,"open":43.898,"high":43.898,"low":43.888,"close":43.888,"volume":0.027799999341368675},{"timestamp":1742399280000,"open":43.898,"high":43.918,"low":43.898,"close":43.918,"volume":0.04170000180602074},{"timestamp":1742399340000,"open":43.908,"high":43.908,"low":43.908,"close":43.908,"volume":0.013899999670684338},{"timestamp":1742399400000,"open":43.918,"high":43.928,"low":43.918,"close":43.928,"volume":0.027799999341368675},{"timestamp":1742399580000,"open":43.928,"high":43.928,"low":43.908,"close":43.918,"volume":0.050700001418590546},{"timestamp":1742399640000,"open":43.908,"high":43.908,"low":43.908,"close":43.908,"volume":0.013899999670684338},{"timestamp":1742399700000,"open":43.918,"high":43.918,"low":43.918,"close":43.918,"volume":0.013899999670684338},{"timestamp":1742399820000,"open":43.908,"high":43.908,"low":43.908,"close":43.908,"volume":0.013899999670684338},{"timestamp":1742399880000,"open":43.898,"high":43.908,"low":43.898,"close":43.908,"volume":0.027799999341368675},{"timestamp":1742400000000,"open":43.908,"high":43.908,"low":43.908,"close":43.908,"volume":0.04170000180602074},{"timestamp":1742400060000,"open":43.908,"high":43.908,"low":43.898,"close":43.898,"volume":0.027799999341368675},{"timestamp":1742400120000,"open":43.888,"high":43.888,"low":43.888,"close":43.888,"volume":0.013899999670684338},{"timestamp":1742400240000,"open":43.888,"high":43.888,"low":43.888,"close":43.888,"volume":0.027799999341368675},{"timestamp":1742400300000,"open":43.898,"high":43.898,"low":43.898,"close":43.898,"volume":0.013899999670684338},{"timestamp":1742400360000,"open":43.908,"high":43.908,"low":43.898,"close":43.898,"volume":0.029200000688433647},{"timestamp":1742400420000,"open":43.888,"high":43.898,"low":43.888,"close":43.898,"volume":0.05559999868273735},{"timestamp":1742400540000,"open":43.888,"high":43.898,"low":43.888,"close":43.888,"volume":0.04170000180602074},{"timestamp":1742400660000,"open":43.878,"high":43.878,"low":43.868,"close":43.868,"volume":0.04170000180602074},{"timestamp":1742400720000,"open":43.888,"high":43.888,"low":43.888,"close":43.888,"volume":0.013899999670684338},{"timestamp":1742400780000,"open":43.878,"high":43.878,"low":43.868,"close":43.868,"volume":0.027799999341368675},{"timestamp":1742400840000,"open":43.868,"high":43.868,"low":43.868,"close":43.868,"volume":0.04170000180602074},{"timestamp":1742400900000,"open":43.868,"high":43.868,"low":43.858,"close":43.868,"volume":0.06949999928474426},{"timestamp":1742400960000,"open":43.878,"high":43.878,"low":43.878,"close":43.878,"volume":0.013899999670684338},{"timestamp":1742401020000,"open":43.858,"high":43.878,"low":43.858,"close":43.878,"volume":0.06949999928474426},{"timestamp":1742401320000,"open":43.878,"high":43.878,"low":43.868,"close":43.878,"volume":0.05559999868273735},{"timestamp":1742401560000,"open":43.868,"high":43.868,"low":43.868,"close":43.868,"volume":0.013899999670684338},{"timestamp":1742401620000,"open":43.878,"high":43.878,"low":43.878,"close":43.878,"volume":0.013899999670684338},{"timestamp":1742401680000,"open":43.888,"high":43.898,"low":43.888,"close":43.898,"volume":0.027799999341368675}]