[{"timestamp":1742391000000,"open":44.193,"high":44.513,"low":44.193,"close":44.473,"volume":0.053700000047683716},{"timestamp":1742391060000,"open":44.533,"high":44.533,"low":44.533,"close":44.533,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":44.473,"high":44.553,"low":44.473,"close":44.473,"volume":0.11969999969005585},{"timestamp":1742391180000,"open":44.113,"high":44.173,"low":44.023,"close":44.023,"volume":0.10649999976158142},{"timestamp":1742391240000,"open":43.933,"high":44.103,"low":43.933,"close":44.103,"volume":0.1451999992132187},{"timestamp":1742391300000,"open":44.153,"high":44.183,"low":44.153,"close":44.183,"volume":0.053700000047683716},{"timestamp":1742391360000,"open":44.183,"high":44.203,"low":43.773,"close":43.843,"volume":0.30390000343322754},{"timestamp":1742391420000,"open":43.993,"high":43.993,"low":43.553,"close":43.863,"volume":0.3093000054359436},{"timestamp":1742391480000,"open":43.873,"high":44.013,"low":43.873,"close":43.963,"volume":0.1469999998807907},{"timestamp":1742391540000,"open":44.013,"high":44.203,"low":43.943,"close":44.073,"volume":0.19140000641345978},{"timestamp":1742391600000,"open":44.103,"high":44.173,"low":44.103,"close":44.173,"volume":0.04230000078678131},{"timestamp":1742391660000,"open":44.173,"high":44.173,"low":44.083,"close":44.113,"volume":0.11879999935626984},{"timestamp":1742391720000,"open":44.103,"high":44.103,"low":43.963,"close":44.003,"volume":0.11219999939203262},{"timestamp":1742391780000,"open":44.003,"high":44.063,"low":43.913,"close":43.953,"volume":0.2070000022649765},{"timestamp":1742391840000,"open":43.963,"high":43.963,"low":43.763,"close":43.923,"volume":0.30630001425743103},{"timestamp":1742391900000,"open":43.923,"high":43.943,"low":43.763,"close":43.943,"volume":0.16920000314712524},{"timestamp":1742391960000,"open":43.943,"high":44.033,"low":43.853,"close":43.853,"volume":0.06689999997615814},{"timestamp":1742392020000,"open":43.883,"high":44.093,"low":43.853,"close":44.093,"volume":0.14790000021457672},{"timestamp":1742392080000,"open":44.153,"high":44.153,"low":44.003,"close":44.003,"volume":0.23849999904632568},{"timestamp":1742392140000,"open":44.003,"high":44.003,"low":44.003,"close":44.003,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":44.083,"high":44.153,"low":43.953,"close":43.953,"volume":0.19979999959468842},{"timestamp":1742392260000,"open":44.123,"high":44.123,"low":43.953,"close":44.073,"volume":0.11819999665021896},{"timestamp":1742392320000,"open":44.023,"high":44.073,"low":43.993,"close":43.993,"volume":0.12780000269412994},{"timestamp":1742392380000,"open":43.983,"high":44.123,"low":43.983,"close":43.983,"volume":0.13289999961853027},{"timestamp":1742392440000,"open":43.983,"high":43.983,"low":43.933,"close":43.933,"volume":0.06599999964237213},{"timestamp":1742392500000,"open":44.023,"high":44.023,"low":44.023,"close":44.023,"volume":0.0008999999845400453},{"timestamp":1742392560000,"open":43.933,"high":44.133,"low":43.933,"close":44.053,"volume":0.10649999976158142},{"timestamp":1742392620000,"open":43.993,"high":43.993,"low":43.923,"close":43.923,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":43.993,"high":43.993,"low":43.923,"close":43.963,"volume":0.07919999957084656},{"timestamp":1742392740000,"open":43.963,"high":44.033,"low":43.963,"close":43.963,"volume":0.11879999935626984},{"timestamp":1742392800000,"open":43.973,"high":44.013,"low":43.963,"close":43.973,"volume":0.17249999940395355},{"timestamp":1742392860000,"open":44.023,"high":44.073,"low":43.953,"close":44.013,"volume":0.10740000009536743},{"timestamp":1742392920000,"open":44.023,"high":44.223,"low":44.013,"close":44.103,"volume":0.27900001406669617},{"timestamp":1742392980000,"open":44.193,"high":44.193,"low":44.113,"close":44.183,"volume":0.13289999961853027},{"timestamp":1742393040000,"open":44.223,"high":44.273,"low":44.183,"close":44.263,"volume":0.17010000348091125},{"timestamp":1742393100000,"open":44.303,"high":44.373,"low":44.263,"close":44.373,"volume":0.1460999995470047},{"timestamp":1742393160000,"open":44.333,"high":44.383,"low":44.323,"close":44.363,"volume":0.1451999992132187},{"timestamp":1742393220000,"open":44.303,"high":44.393,"low":44.303,"close":44.333,"volume":0.08100000023841858},{"timestamp":1742393280000,"open":44.333,"high":44.333,"low":44.333,"close":44.333,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":44.333,"high":44.413,"low":44.333,"close":44.393,"volume":0.10649999976158142},{"timestamp":1742393400000,"open":44.403,"high":44.493,"low":44.403,"close":44.403,"volume":0.15780000388622284},{"timestamp":1742393460000,"open":44.403,"high":44.473,"low":44.343,"close":44.443,"volume":0.2070000022649765},{"timestamp":1742393520000,"open":44.453,"high":44.593,"low":44.453,"close":44.513,"volume":0.260699987411499},{"timestamp":1742393580000,"open":44.553,"high":44.553,"low":44.403,"close":44.403,"volume":0.08820000290870667},{"timestamp":1742393640000,"open":44.403,"high":44.433,"low":44.403,"close":44.433,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":44.513,"high":44.563,"low":44.403,"close":44.563,"volume":0.3084000051021576},{"timestamp":1742393760000,"open":44.463,"high":44.643,"low":44.463,"close":44.503,"volume":0.17249999940395355},{"timestamp":1742393820000,"open":44.583,"high":44.653,"low":44.513,"close":44.513,"volume":0.10830000042915344},{"timestamp":1742393880000,"open":44.603,"high":44.603,"low":44.513,"close":44.513,"volume":0.04050000011920929},{"timestamp":1742393940000,"open":44.513,"high":44.583,"low":44.513,"close":44.513,"volume":0.08100000023841858},{"timestamp":1742394000000,"open":44.513,"high":44.613,"low":44.513,"close":44.613,"volume":0.06599999964237213},{"timestamp":1742394060000,"open":44.703,"high":44.703,"low":44.603,"close":44.603,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":44.603,"high":44.603,"low":44.513,"close":44.513,"volume":0.07919999957084656},{"timestamp":1742394180000,"open":44.563,"high":44.563,"low":44.513,"close":44.563,"volume":0.11879999935626984},{"timestamp":1742394240000,"open":44.613,"high":44.663,"low":44.613,"close":44.623,"volume":0.10559999942779541},{"timestamp":1742394300000,"open":44.623,"high":44.623,"low":44.623,"close":44.623,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":44.623,"high":44.633,"low":44.553,"close":44.603,"volume":0.10649999976158142},{"timestamp":1742394420000,"open":44.603,"high":44.603,"low":44.513,"close":44.583,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":44.583,"high":44.603,"low":44.583,"close":44.583,"volume":0.0494999997317791},{"timestamp":1742394540000,"open":44.593,"high":44.593,"low":44.463,"close":44.533,"volume":0.1451999992132187},{"timestamp":1742394600000,"open":44.533,"high":44.653,"low":44.463,"close":44.623,"volume":0.16200000047683716},{"timestamp":1742394660000,"open":44.563,"high":44.563,"low":44.543,"close":44.553,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":44.553,"high":44.673,"low":44.543,"close":44.633,"volume":0.15929999947547913},{"timestamp":1742394780000,"open":44.603,"high":44.603,"low":44.533,"close":44.533,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":44.573,"high":44.573,"low":44.533,"close":44.533,"volume":0.13199999928474426},{"timestamp":1742394900000,"open":44.623,"high":44.623,"low":44.533,"close":44.533,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":44.533,"high":44.583,"low":44.533,"close":44.583,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":44.633,"high":44.653,"low":44.583,"close":44.653,"volume":0.1451999992132187},{"timestamp":1742395080000,"open":44.633,"high":44.723,"low":44.633,"close":44.713,"volume":0.11879999935626984},{"timestamp":1742395140000,"open":44.693,"high":44.693,"low":44.613,"close":44.613,"volume":0.06599999964237213},{"timestamp":1742395200000,"open":44.653,"high":44.783,"low":44.613,"close":44.763,"volume":0.17339999973773956},{"timestamp":1742395260000,"open":44.793,"high":44.853,"low":44.763,"close":44.763,"volume":0.093299999833107},{"timestamp":1742395320000,"open":44.783,"high":44.783,"low":44.763,"close":44.763,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":44.793,"high":44.793,"low":44.763,"close":44.783,"volume":0.06270000338554382},{"timestamp":1742395440000,"open":44.783,"high":44.803,"low":44.743,"close":44.803,"volume":0.09239999949932098},{"timestamp":1742395500000,"open":44.743,"high":44.843,"low":44.743,"close":44.793,"volume":0.13199999928474426},{"timestamp":1742395560000,"open":44.743,"high":44.743,"low":44.723,"close":44.723,"volume":0.11550000309944153},{"timestamp":1742395620000,"open":44.723,"high":44.723,"low":44.723,"close":44.723,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":44.783,"high":44.783,"low":44.723,"close":44.723,"volume":0.1347000002861023},{"timestamp":1742395740000,"open":44.723,"high":44.793,"low":44.723,"close":44.793,"volume":0.093299999833107},{"timestamp":1742395800000,"open":44.773,"high":44.813,"low":44.773,"close":44.793,"volume":0.10559999942779541},{"timestamp":1742395860000,"open":44.823,"high":44.823,"low":44.743,"close":44.743,"volume":0.061799999326467514},{"timestamp":1742395980000,"open":44.743,"high":44.743,"low":44.723,"close":44.733,"volume":0.053700000047683716},{"timestamp":1742396040000,"open":44.733,"high":44.733,"low":44.733,"close":44.733,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":44.733,"high":44.733,"low":44.723,"close":44.723,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":44.723,"high":44.743,"low":44.713,"close":44.713,"volume":0.18479999899864197},{"timestamp":1742396220000,"open":44.723,"high":44.763,"low":44.713,"close":44.753,"volume":0.16019999980926514},{"timestamp":1742396280000,"open":44.723,"high":44.783,"low":44.723,"close":44.723,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":44.753,"high":44.753,"low":44.723,"close":44.723,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":44.723,"high":44.743,"low":44.703,"close":44.733,"volume":0.13199999928474426},{"timestamp":1742396460000,"open":44.753,"high":44.803,"low":44.703,"close":44.753,"volume":0.06599999964237213},{"timestamp":1742396520000,"open":44.703,"high":44.733,"low":44.703,"close":44.733,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":44.753,"high":44.773,"low":44.733,"close":44.763,"volume":0.10559999942779541},{"timestamp":1742396640000,"open":44.733,"high":44.733,"low":44.693,"close":44.693,"volume":0.04859999939799309},{"timestamp":1742396700000,"open":44.693,"high":44.693,"low":44.493,"close":44.493,"volume":0.11460000276565552},{"timestamp":1742396760000,"open":44.553,"high":44.593,"low":44.553,"close":44.593,"volume":0.01590000092983246},{"timestamp":1742396820000,"open":44.623,"high":44.663,"low":44.553,"close":44.643,"volume":0.15839999914169312},{"timestamp":1742396880000,"open":44.623,"high":44.663,"low":44.623,"close":44.663,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":44.663,"high":44.683,"low":44.523,"close":44.643,"volume":0.14100000262260437},{"timestamp":1742397000000,"open":44.523,"high":44.663,"low":44.523,"close":44.643,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":44.553,"high":44.683,"low":44.553,"close":44.673,"volume":0.11879999935626984},{"timestamp":1742397120000,"open":44.553,"high":44.663,"low":44.513,"close":44.613,"volume":0.093299999833107},{"timestamp":1742397180000,"open":44.633,"high":44.633,"low":44.603,"close":44.633,"volume":0.06599999964237213},{"timestamp":1742397240000,"open":44.653,"high":44.663,"low":44.653,"close":44.663,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":44.653,"high":44.653,"low":44.473,"close":44.473,"volume":0.08910000324249268},{"timestamp":1742397360000,"open":44.473,"high":44.523,"low":44.413,"close":44.413,"volume":0.07919999957084656},{"timestamp":1742397420000,"open":44.413,"high":44.413,"low":44.413,"close":44.413,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":44.413,"high":44.463,"low":44.413,"close":44.453,"volume":0.15839999914169312},{"timestamp":1742397540000,"open":44.503,"high":44.503,"low":44.453,"close":44.453,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":44.493,"high":44.493,"low":44.493,"close":44.493,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":44.503,"high":44.573,"low":44.493,"close":44.553,"volume":0.1451999992132187},{"timestamp":1742397720000,"open":44.553,"high":44.593,"low":44.553,"close":44.583,"volume":0.06780000030994415},{"timestamp":1742397780000,"open":44.603,"high":44.633,"low":44.583,"close":44.633,"volume":0.07919999957084656},{"timestamp":1742397840000,"open":44.613,"high":44.613,"low":44.533,"close":44.533,"volume":0.1451999992132187},{"timestamp":1742397900000,"open":44.453,"high":44.453,"low":44.443,"close":44.443,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":44.503,"high":44.533,"low":44.503,"close":44.533,"volume":0.04050000011920929},{"timestamp":1742398020000,"open":44.513,"high":44.523,"low":44.513,"close":44.523,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":44.513,"high":44.523,"low":44.513,"close":44.513,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":44.513,"high":44.513,"low":44.513,"close":44.513,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":44.513,"high":44.513,"low":44.363,"close":44.403,"volume":0.17159999907016754},{"timestamp":1742398260000,"open":44.403,"high":44.413,"low":44.403,"close":44.413,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":44.403,"high":44.433,"low":44.403,"close":44.433,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":44.433,"high":44.433,"low":44.433,"close":44.433,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":44.403,"high":44.403,"low":44.403,"close":44.403,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":44.413,"high":44.463,"low":44.403,"close":44.453,"volume":0.08009999990463257},{"timestamp":1742398740000,"open":44.453,"high":44.453,"low":44.423,"close":44.423,"volume":0.061799999326467514},{"timestamp":1742398800000,"open":44.443,"high":44.443,"low":44.423,"close":44.423,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":44.423,"high":44.453,"low":44.243,"close":44.383,"volume":0.259799987077713},{"timestamp":1742398920000,"open":44.383,"high":44.383,"low":44.373,"close":44.373,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":44.343,"high":44.343,"low":44.343,"close":44.343,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":44.343,"high":44.343,"low":44.103,"close":44.103,"volume":0.16830000281333923},{"timestamp":1742399100000,"open":44.103,"high":44.103,"low":44.053,"close":44.053,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":44.053,"high":44.053,"low":43.963,"close":43.963,"volume":0.22439999878406525},{"timestamp":1742399220000,"open":43.963,"high":43.963,"low":43.963,"close":43.963,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":44.013,"high":44.073,"low":43.963,"close":44.073,"volume":0.093299999833107},{"timestamp":1742399340000,"open":44.103,"high":44.103,"low":43.963,"close":44.003,"volume":0.10559999942779541},{"timestamp":1742399400000,"open":44.083,"high":44.083,"low":44.083,"close":44.083,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":44.083,"high":44.083,"low":44.083,"close":44.083,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":44.123,"high":44.153,"low":44.123,"close":44.153,"volume":0.027300000190734863},{"timestamp":1742399580000,"open":44.163,"high":44.163,"low":44.163,"close":44.163,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":44.203,"high":44.203,"low":44.203,"close":44.203,"volume":0.027300000190734863},{"timestamp":1742399700000,"open":44.213,"high":44.213,"low":44.203,"close":44.213,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":44.223,"high":44.223,"low":44.203,"close":44.203,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":44.193,"high":44.193,"low":44.163,"close":44.163,"volume":0.04859999939799309},{"timestamp":1742399880000,"open":44.163,"high":44.193,"low":44.163,"close":44.193,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":44.213,"high":44.213,"low":44.163,"close":44.163,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":44.143,"high":44.143,"low":44.143,"close":44.143,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":44.143,"high":44.153,"low":44.073,"close":44.073,"volume":0.10140000283718109},{"timestamp":1742400180000,"open":44.063,"high":44.073,"low":43.893,"close":43.893,"volume":0.1979999989271164},{"timestamp":1742400240000,"open":43.893,"high":43.963,"low":43.893,"close":43.943,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":43.943,"high":43.943,"low":43.893,"close":43.893,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":43.903,"high":43.913,"low":43.883,"close":43.913,"volume":0.06689999997615814},{"timestamp":1742400420000,"open":43.913,"high":43.953,"low":43.913,"close":43.953,"volume":0.028200000524520874},{"timestamp":1742400480000,"open":43.913,"high":43.913,"low":43.883,"close":43.883,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":43.883,"high":43.883,"low":43.813,"close":43.813,"volume":0.061799999326467514},{"timestamp":1742400600000,"open":43.803,"high":43.803,"low":43.743,"close":43.803,"volume":0.09239999949932098},{"timestamp":1742400660000,"open":43.813,"high":43.883,"low":43.753,"close":43.833,"volume":0.12780000269412994},{"timestamp":1742400720000,"open":43.833,"high":43.833,"low":43.773,"close":43.773,"volume":0.09239999949932098},{"timestamp":1742400780000,"open":43.753,"high":43.793,"low":43.743,"close":43.743,"volume":0.11879999935626984},{"timestamp":1742400840000,"open":43.733,"high":43.753,"low":43.733,"close":43.733,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":43.733,"high":43.733,"low":43.663,"close":43.663,"volume":0.15000000596046448},{"timestamp":1742400960000,"open":43.693,"high":43.693,"low":43.613,"close":43.683,"volume":0.11460000276565552},{"timestamp":1742401020000,"open":43.613,"high":43.683,"low":43.613,"close":43.683,"volume":0.08009999990463257},{"timestamp":1742401080000,"open":43.713,"high":43.803,"low":43.713,"close":43.723,"volume":0.10559999942779541},{"timestamp":1742401140000,"open":43.753,"high":43.773,"low":43.723,"close":43.723,"volume":0.08820000290870667},{"timestamp":1742401200000,"open":43.743,"high":43.783,"low":43.743,"close":43.783,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":43.763,"high":43.763,"low":43.763,"close":43.763,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":43.753,"high":43.823,"low":43.753,"close":43.823,"volume":0.08009999990463257},{"timestamp":1742401440000,"open":43.793,"high":43.793,"low":43.763,"close":43.763,"volume":0.10559999942779541},{"timestamp":1742401560000,"open":43.763,"high":43.763,"low":43.733,"close":43.743,"volume":0.07919999957084656},{"timestamp":1742401620000,"open":43.743,"high":43.743,"low":43.663,"close":43.703,"volume":0.15600000321865082},{"timestamp":1742401680000,"open":43.703,"high":43.713,"low":43.683,"close":43.713,"volume":0.093299999833107},{"timestamp":1742401740000,"open":43.723,"high":43.753,"low":43.723,"close":43.743,"volume":0.06689999997615814},{"timestamp":1742401800000,"open":43.703,"high":43.703,"low":43.703,"close":43.703,"volume":0.09239999949932098},{"timestamp":1742401860000,"open":43.693,"high":43.733,"low":43.673,"close":43.693,"volume":0.13199999928474426},{"timestamp":1742401920000,"open":43.753,"high":43.763,"low":43.693,"close":43.733,"volume":0.13199999928474426},{"timestamp":1742401980000,"open":43.733,"high":43.733,"low":43.733,"close":43.733,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":43.763,"high":43.763,"low":43.733,"close":43.733,"volume":0.07590000331401825},{"timestamp":1742402160000,"open":43.733,"high":43.753,"low":43.733,"close":43.733,"volume":0.07919999957084656},{"timestamp":1742402220000,"open":43.733,"high":43.803,"low":43.733,"close":43.803,"volume":0.17249999940395355},{"timestamp":1742402280000,"open":43.793,"high":43.853,"low":43.773,"close":43.823,"volume":0.13289999961853027},{"timestamp":1742402340000,"open":43.803,"high":43.803,"low":43.733,"close":43.733,"volume":0.13379999995231628},{"timestamp":1742402400000,"open":43.723,"high":43.723,"low":43.693,"close":43.693,"volume":0.1103999987244606},{"timestamp":1742402460000,"open":43.703,"high":43.723,"low":43.703,"close":43.723,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":43.723,"high":43.763,"low":43.713,"close":43.763,"volume":0.10559999942779541},{"timestamp":1742402580000,"open":43.783,"high":43.783,"low":43.733,"close":43.743,"volume":0.10559999942779541},{"timestamp":1742402640000,"open":43.733,"high":43.733,"low":43.733,"close":43.733,"volume":0.06599999964237213},{"timestamp":1742402700000,"open":43.763,"high":43.763,"low":43.733,"close":43.733,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":43.753,"high":43.753,"low":43.733,"close":43.733,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":43.743,"high":43.763,"low":43.743,"close":43.763,"volume":0.06689999997615814},{"timestamp":1742402940000,"open":43.733,"high":43.763,"low":43.703,"close":43.703,"volume":0.08009999990463257},{"timestamp":1742403000000,"open":43.703,"high":43.763,"low":43.703,"close":43.723,"volume":0.07919999957084656},{"timestamp":1742403060000,"open":43.743,"high":43.743,"low":43.703,"close":43.703,"volume":0.15839999914169312},{"timestamp":1742403120000,"open":43.723,"high":43.723,"low":43.723,"close":43.723,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":43.723,"high":43.793,"low":43.723,"close":43.773,"volume":0.08009999990463257},{"timestamp":1742403240000,"open":43.813,"high":43.813,"low":43.783,"close":43.813,"volume":0.04050000011920929},{"timestamp":1742403300000,"open":43.773,"high":43.793,"low":43.743,"close":43.743,"volume":0.10559999942779541},{"timestamp":1742403360000,"open":43.743,"high":43.743,"low":43.713,"close":43.713,"volume":0.09239999949932098},{"timestamp":1742403420000,"open":43.693,"high":43.713,"low":43.543,"close":43.543,"volume":0.26969999074935913},{"timestamp":1742403480000,"open":43.613,"high":43.623,"low":43.513,"close":43.533,"volume":0.13289999961853027},{"timestamp":1742403540000,"open":43.603,"high":43.613,"low":43.513,"close":43.543,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":43.603,"high":43.643,"low":43.543,"close":43.643,"volume":0.08009999990463257},{"timestamp":1742403660000,"open":43.603,"high":43.613,"low":43.603,"close":43.613,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":43.613,"high":43.643,"low":43.613,"close":43.643,"volume":0.027300000190734863},{"timestamp":1742403780000,"open":43.603,"high":43.633,"low":43.603,"close":43.603,"volume":0.053700000047683716},{"timestamp":1742403840000,"open":43.603,"high":43.603,"low":43.603,"close":43.603,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":43.613,"high":43.623,"low":43.613,"close":43.623,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":43.633,"high":43.713,"low":43.633,"close":43.693,"volume":0.10559999942779541},{"timestamp":1742404020000,"open":43.673,"high":43.673,"low":43.673,"close":43.673,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":43.693,"high":43.693,"low":43.583,"close":43.583,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":43.633,"high":43.633,"low":43.583,"close":43.633,"volume":0.10559999942779541},{"timestamp":1742404200000,"open":43.583,"high":43.583,"low":43.583,"close":43.583,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":43.623,"high":43.693,"low":43.623,"close":43.643,"volume":0.13289999961853027},{"timestamp":1742404320000,"open":43.643,"high":43.643,"low":43.623,"close":43.633,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":43.663,"high":43.663,"low":43.633,"close":43.653,"volume":0.13199999928474426},{"timestamp":1742404440000,"open":43.633,"high":43.633,"low":43.603,"close":43.613,"volume":0.1451999992132187},{"timestamp":1742404500000,"open":43.613,"high":43.613,"low":43.513,"close":43.513,"volume":0.1632000058889389},{"timestamp":1742404560000,"open":43.513,"high":43.513,"low":43.513,"close":43.513,"volume":0.18479999899864197},{"timestamp":1742404620000,"open":43.543,"high":43.603,"low":43.513,"close":43.603,"volume":0.22529999911785126},{"timestamp":1742404680000,"open":43.613,"high":43.623,"low":43.573,"close":43.573,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":43.573,"high":43.573,"low":43.453,"close":43.453,"volume":0.18479999899864197},{"timestamp":1742404800000,"open":43.453,"high":43.453,"low":43.383,"close":43.443,"volume":0.18569999933242798},{"timestamp":1742404860000,"open":43.443,"high":43.503,"low":43.443,"close":43.503,"volume":0.2517000138759613},{"timestamp":1742404920000,"open":43.513,"high":43.523,"low":43.513,"close":43.513,"volume":0.053700000047683716},{"timestamp":1742404980000,"open":43.513,"high":43.523,"low":43.503,"close":43.503,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":43.513,"high":43.543,"low":43.503,"close":43.503,"volume":0.1542000025510788},{"timestamp":1742405100000,"open":43.503,"high":43.523,"low":43.503,"close":43.503,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":43.503,"high":43.503,"low":43.503,"close":43.503,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":43.513,"high":43.523,"low":43.513,"close":43.523,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":43.513,"high":43.513,"low":43.473,"close":43.473,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":43.493,"high":43.493,"low":43.343,"close":43.453,"volume":0.15600000321865082},{"timestamp":1742405400000,"open":43.343,"high":43.423,"low":43.343,"close":43.423,"volume":0.08820000290870667},{"timestamp":1742405460000,"open":43.433,"high":43.433,"low":43.413,"close":43.413,"volume":0.11969999969005585},{"timestamp":1742405580000,"open":43.433,"high":43.473,"low":43.433,"close":43.443,"volume":0.1023000031709671},{"timestamp":1742405640000,"open":43.443,"high":43.443,"low":43.443,"close":43.443,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":43.463,"high":43.533,"low":43.463,"close":43.533,"volume":0.08009999990463257},{"timestamp":1742405760000,"open":43.523,"high":43.573,"low":43.523,"close":43.573,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":43.573,"high":43.573,"low":43.573,"close":43.573,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":43.593,"high":43.593,"low":43.533,"close":43.533,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":43.523,"high":43.573,"low":43.523,"close":43.543,"volume":0.17249999940395355},{"timestamp":1742406000000,"open":43.493,"high":43.523,"low":43.453,"close":43.503,"volume":0.09239999949932098},{"timestamp":1742406060000,"open":43.513,"high":43.563,"low":43.513,"close":43.563,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":43.573,"high":43.643,"low":43.493,"close":43.583,"volume":0.2574000060558319},{"timestamp":1742406180000,"open":43.563,"high":43.593,"low":43.563,"close":43.573,"volume":0.10559999942779541},{"timestamp":1742406240000,"open":43.543,"high":43.543,"low":43.503,"close":43.503,"volume":0.17159999907016754},{"timestamp":1742406300000,"open":43.503,"high":43.503,"low":43.463,"close":43.483,"volume":0.09239999949932098},{"timestamp":1742406360000,"open":43.483,"high":43.483,"low":43.433,"close":43.483,"volume":0.09239999949932098},{"timestamp":1742406420000,"open":43.453,"high":43.523,"low":43.433,"close":43.513,"volume":0.10649999976158142},{"timestamp":1742406480000,"open":43.513,"high":43.513,"low":43.483,"close":43.483,"volume":0.07919999957084656},{"timestamp":1742406540000,"open":43.483,"high":43.533,"low":43.483,"close":43.533,"volume":0.05550000071525574},{"timestamp":1742406600000,"open":43.563,"high":43.593,"low":43.543,"close":43.593,"volume":0.08009999990463257},{"timestamp":1742406660000,"open":43.603,"high":43.843,"low":43.603,"close":43.843,"volume":0.27810001373291016},{"timestamp":1742406720000,"open":43.833,"high":43.833,"low":43.773,"close":43.773,"volume":0.09239999949932098},{"timestamp":1742406780000,"open":43.783,"high":43.793,"low":43.773,"close":43.773,"volume":0.04050000011920929},{"timestamp":1742406840000,"open":43.773,"high":43.773,"low":43.743,"close":43.743,"volume":0.08820000290870667},{"timestamp":1742406900000,"open":43.703,"high":43.713,"low":43.703,"close":43.713,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":43.743,"high":43.773,"low":43.743,"close":43.773,"volume":0.04050000011920929},{"timestamp":1742407020000,"open":43.743,"high":43.753,"low":43.623,"close":43.623,"volume":0.27810001373291016},{"timestamp":1742407080000,"open":43.633,"high":43.683,"low":43.623,"close":43.623,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":43.623,"high":43.803,"low":43.623,"close":43.793,"volume":0.2508000135421753},{"timestamp":1742407200000,"open":43.793,"high":43.973,"low":43.393,"close":43.933,"volume":0.24809999763965607},{"timestamp":1742407260000,"open":43.933,"high":43.933,"low":43.913,"close":43.913,"volume":0.09239999949932098},{"timestamp":1742407320000,"open":43.913,"high":43.943,"low":43.913,"close":43.943,"volume":0.07919999957084656},{"timestamp":1742407380000,"open":43.943,"high":44.053,"low":43.933,"close":44.023,"volume":0.13650000095367432},{"timestamp":1742407440000,"open":44.053,"high":44.053,"low":43.993,"close":44.043,"volume":0.19470000267028809},{"timestamp":1742407500000,"open":44.033,"high":44.033,"low":43.913,"close":43.983,"volume":0.1428000032901764},{"timestamp":1742407560000,"open":43.973,"high":43.973,"low":43.913,"close":43.913,"volume":0.12359999865293503},{"timestamp":1742407620000,"open":43.913,"high":43.983,"low":43.913,"close":43.983,"volume":0.12240000069141388},{"timestamp":1742407680000,"open":44.003,"high":44.023,"low":43.983,"close":44.003,"volume":0.1460999995470047},{"timestamp":1742407740000,"open":44.003,"high":44.023,"low":43.953,"close":43.953,"volume":0.12359999865293503},{"timestamp":1742407800000,"open":43.973,"high":44.053,"low":43.973,"close":44.013,"volume":0.09510000050067902},{"timestamp":1742407860000,"open":44.023,"high":44.163,"low":44.023,"close":44.133,"volume":0.11909999698400497},{"timestamp":1742407920000,"open":44.133,"high":44.193,"low":44.123,"close":44.153,"volume":0.11969999969005585},{"timestamp":1742407980000,"open":44.153,"high":44.173,"low":44.123,"close":44.123,"volume":0.1460999995470047},{"timestamp":1742408040000,"open":44.123,"high":44.203,"low":44.123,"close":44.163,"volume":0.1437000036239624},{"timestamp":1742408100000,"open":44.163,"high":44.233,"low":44.163,"close":44.203,"volume":0.08009999990463257},{"timestamp":1742408160000,"open":44.223,"high":44.323,"low":44.213,"close":44.303,"volume":0.15929999947547913},{"timestamp":1742408220000,"open":44.303,"high":44.363,"low":44.303,"close":44.333,"volume":0.20880000293254852},{"timestamp":1742408280000,"open":44.323,"high":44.323,"low":44.193,"close":44.193,"volume":0.305400013923645},{"timestamp":1742408340000,"open":44.193,"high":44.283,"low":44.143,"close":44.253,"volume":0.14790000021457672},{"timestamp":1742408400000,"open":44.263,"high":44.293,"low":44.213,"close":44.213,"volume":0.09000000357627869},{"timestamp":1742408460000,"open":44.213,"high":44.213,"low":44.213,"close":44.213,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":44.213,"high":44.273,"low":44.213,"close":44.223,"volume":0.08009999990463257},{"timestamp":1742408580000,"open":44.233,"high":44.283,"low":44.223,"close":44.283,"volume":0.06599999964237213},{"timestamp":1742408640000,"open":44.283,"high":44.283,"low":44.223,"close":44.223,"volume":0.07919999957084656},{"timestamp":1742408760000,"open":44.253,"high":44.263,"low":44.253,"close":44.253,"volume":0.014999999664723873},{"timestamp":1742408820000,"open":44.283,"high":44.293,"low":44.253,"close":44.293,"volume":0.10649999976158142},{"timestamp":1742408880000,"open":44.323,"high":44.363,"low":44.293,"close":44.343,"volume":0.18060000240802765},{"timestamp":1742408940000,"open":44.343,"high":44.423,"low":44.343,"close":44.423,"volume":0.16019999980926514},{"timestamp":1742409000000,"open":44.423,"high":44.613,"low":44.423,"close":44.613,"volume":0.1860000044107437},{"timestamp":1742409060000,"open":44.633,"high":44.633,"low":44.563,"close":44.603,"volume":0.12449999898672104},{"timestamp":1742409120000,"open":44.633,"high":44.693,"low":44.603,"close":44.693,"volume":0.13650000095367432},{"timestamp":1742409180000,"open":44.723,"high":44.723,"low":44.613,"close":44.613,"volume":0.24240000545978546},{"timestamp":1742409240000,"open":44.613,"high":44.623,"low":44.463,"close":44.463,"volume":0.18150000274181366},{"timestamp":1742409300000,"open":44.563,"high":44.593,"low":44.513,"close":44.593,"volume":0.05820000171661377},{"timestamp":1742409360000,"open":44.633,"high":44.703,"low":44.583,"close":44.673,"volume":0.17579999566078186},{"timestamp":1742409420000,"open":44.673,"high":44.713,"low":44.673,"close":44.683,"volume":0.08009999990463257},{"timestamp":1742409480000,"open":44.683,"high":44.683,"low":44.683,"close":44.683,"volume":0.013199999928474426},{"timestamp":1742409540000,"open":44.713,"high":44.803,"low":44.673,"close":44.733,"volume":0.17759999632835388},{"timestamp":1742409600000,"open":44.773,"high":44.813,"low":44.733,"close":44.813,"volume":0.06870000064373016},{"timestamp":1742409660000,"open":44.803,"high":44.803,"low":44.783,"close":44.803,"volume":0.186599999666214},{"timestamp":1742409720000,"open":44.803,"high":44.913,"low":44.803,"close":44.913,"volume":0.1875},{"timestamp":1742409780000,"open":44.913,"high":44.933,"low":44.863,"close":44.933,"volume":0.16830000281333923},{"timestamp":1742409840000,"open":44.933,"high":45.003,"low":44.933,"close":44.933,"volume":0.19830000400543213},{"timestamp":1742409900000,"open":44.933,"high":44.983,"low":44.933,"close":44.933,"volume":0.09239999949932098},{"timestamp":1742409960000,"open":44.933,"high":44.933,"low":44.833,"close":44.883,"volume":0.18060000240802765},{"timestamp":1742410020000,"open":44.883,"high":44.883,"low":44.843,"close":44.863,"volume":0.10740000009536743},{"timestamp":1742410080000,"open":44.863,"high":44.883,"low":44.833,"close":44.883,"volume":0.1551000028848648},{"timestamp":1742410140000,"open":44.953,"high":44.953,"low":44.883,"close":44.883,"volume":0.13199999928474426},{"timestamp":1742410200000,"open":44.893,"high":44.893,"low":44.813,"close":44.813,"volume":0.09300000220537186},{"timestamp":1742410260000,"open":44.823,"high":44.833,"low":44.813,"close":44.833,"volume":0.028200000524520874},{"timestamp":1742410320000,"open":44.873,"high":44.983,"low":44.873,"close":44.953,"volume":0.11010000109672546},{"timestamp":1742410380000,"open":44.973,"high":45.073,"low":44.973,"close":45.073,"volume":0.07050000131130219},{"timestamp":1742410440000,"open":45.073,"high":45.073,"low":45.003,"close":45.003,"volume":0.1679999977350235},{"timestamp":1742410500000,"open":44.983,"high":45.033,"low":44.973,"close":45.033,"volume":0.09239999949932098},{"timestamp":1742410560000,"open":45.053,"high":45.083,"low":45.053,"close":45.083,"volume":0.06599999964237213},{"timestamp":1742410620000,"open":45.083,"high":45.113,"low":45.033,"close":45.033,"volume":0.13199999928474426},{"timestamp":1742410680000,"open":45.053,"high":45.053,"low":45.033,"close":45.043,"volume":0.05460000038146973},{"timestamp":1742410740000,"open":45.043,"high":45.093,"low":45.043,"close":45.043,"volume":0.1875},{"timestamp":1742410800000,"open":45.043,"high":45.153,"low":45.043,"close":45.143,"volume":0.2393999993801117},{"timestamp":1742410860000,"open":45.153,"high":45.213,"low":45.153,"close":45.213,"volume":0.11969999969005585},{"timestamp":1742410920000,"open":45.213,"high":45.213,"low":45.173,"close":45.183,"volume":0.11309999972581863},{"timestamp":1742410980000,"open":45.183,"high":45.213,"low":45.183,"close":45.193,"volume":0.09239999949932098},{"timestamp":1742411040000,"open":45.223,"high":45.223,"low":45.163,"close":45.173,"volume":0.11219999939203262},{"timestamp":1742411100000,"open":45.183,"high":45.243,"low":45.183,"close":45.193,"volume":0.07680000364780426},{"timestamp":1742411160000,"open":45.193,"high":45.193,"low":45.093,"close":45.093,"volume":0.1103999987244606},{"timestamp":1742411220000,"open":45.123,"high":45.143,"low":45.113,"close":45.123,"volume":0.09000000357627869},{"timestamp":1742411280000,"open":45.133,"high":45.203,"low":45.133,"close":45.203,"volume":0.06780000030994415},{"timestamp":1742411340000,"open":45.203,"high":45.213,"low":45.173,"close":45.183,"volume":0.08399999886751175},{"timestamp":1742411400000,"open":45.203,"high":45.263,"low":45.163,"close":45.163,"volume":0.1598999947309494},{"timestamp":1742411460000,"open":45.163,"high":45.163,"low":45.163,"close":45.163,"volume":0.052799999713897705},{"timestamp":1742411520000,"open":45.163,"high":45.163,"low":44.983,"close":44.983,"volume":0.15479999780654907},{"timestamp":1742411580000,"open":44.983,"high":45.083,"low":44.983,"close":44.983,"volume":0.1023000031709671},{"timestamp":1742411640000,"open":45.033,"high":45.123,"low":44.983,"close":45.063,"volume":0.2361000031232834},{"timestamp":1742411700000,"open":45.033,"high":45.093,"low":45.033,"close":45.093,"volume":0.07919999957084656},{"timestamp":1742411760000,"open":45.093,"high":45.113,"low":45.023,"close":45.023,"volume":0.2870999872684479},{"timestamp":1742411820000,"open":45.023,"high":45.073,"low":45.023,"close":45.063,"volume":0.2535000145435333},{"timestamp":1742411880000,"open":45.063,"high":45.073,"low":44.973,"close":44.973,"volume":0.2175000011920929},{"timestamp":1742411940000,"open":44.973,"high":44.983,"low":44.973,"close":44.973,"volume":0.052799999713897705},{"timestamp":1742412000000,"open":44.973,"high":44.973,"low":44.943,"close":44.943,"volume":0.09809999912977219},{"timestamp":1742412060000,"open":44.943,"high":44.943,"low":44.923,"close":44.923,"volume":0.052799999713897705},{"timestamp":1742412120000,"open":44.933,"high":44.963,"low":44.933,"close":44.933,"volume":0.06599999964237213},{"timestamp":1742412180000,"open":44.933,"high":44.933,"low":44.883,"close":44.883,"volume":0.12839999794960022},{"timestamp":1742412240000,"open":44.893,"high":44.913,"low":44.883,"close":44.883,"volume":0.11550000309944153},{"timestamp":1742412300000,"open":44.913,"high":44.913,"low":44.773,"close":44.833,"volume":0.2583000063896179},{"timestamp":1742412360000,"open":44.793,"high":44.833,"low":44.793,"close":44.833,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":44.833,"high":44.833,"low":44.793,"close":44.793,"volume":0.19859999418258667},{"timestamp":1742412480000,"open":44.823,"high":44.843,"low":44.743,"close":44.743,"volume":0.2630999982357025},{"timestamp":1742412540000,"open":44.743,"high":44.843,"low":44.743,"close":44.793,"volume":0.2766000032424927},{"timestamp":1742412600000,"open":44.793,"high":44.803,"low":44.793,"close":44.803,"volume":0.09239999949932098},{"timestamp":1742412660000,"open":44.803,"high":44.833,"low":44.803,"close":44.803,"volume":0.16830000281333923},{"timestamp":1742412720000,"open":44.803,"high":44.823,"low":44.753,"close":44.813,"volume":0.17910000681877136},{"timestamp":1742412780000,"open":44.813,"high":44.863,"low":44.813,"close":44.833,"volume":0.13199999928474426},{"timestamp":1742412840000,"open":44.833,"high":44.833,"low":44.743,"close":44.783,"volume":0.302700012922287},{"timestamp":1742412900000,"open":44.753,"high":44.823,"low":44.753,"close":44.803,"volume":0.16200000047683716},{"timestamp":1742412960000,"open":44.803,"high":44.853,"low":44.803,"close":44.853,"volume":0.1437000036239624},{"timestamp":1742413020000,"open":44.853,"high":44.923,"low":44.853,"close":44.923,"volume":0.13379999995231628},{"timestamp":1742413080000,"open":44.923,"high":44.933,"low":44.853,"close":44.933,"volume":0.1956000030040741},{"timestamp":1742413140000,"open":44.933,"high":44.933,"low":44.873,"close":44.873,"volume":0.28380000591278076},{"timestamp":1742413200000,"open":44.873,"high":44.943,"low":44.873,"close":44.943,"volume":0.2289000004529953},{"timestamp":1742413260000,"open":44.943,"high":44.953,"low":44.883,"close":44.933,"volume":0.13379999995231628},{"timestamp":1742413320000,"open":44.933,"high":44.933,"low":44.833,"close":44.883,"volume":0.14669999480247498},{"timestamp":1742413380000,"open":44.883,"high":44.903,"low":44.883,"close":44.903,"volume":0.08100000023841858},{"timestamp":1742413440000,"open":44.923,"high":44.963,"low":44.913,"close":44.953,"volume":0.15360000729560852},{"timestamp":1742413500000,"open":44.953,"high":44.953,"low":44.873,"close":44.873,"volume":0.09239999949932098},{"timestamp":1742413560000,"open":44.873,"high":44.893,"low":44.833,"close":44.863,"volume":0.19050000607967377},{"timestamp":1742413620000,"open":44.863,"high":44.863,"low":44.693,"close":44.803,"volume":0.12540000677108765},{"timestamp":1742413680000,"open":44.833,"high":44.833,"low":44.793,"close":44.803,"volume":0.1428000032901764},{"timestamp":1742413740000,"open":44.813,"high":44.853,"low":44.813,"close":44.853,"volume":0.11969999969005585},{"timestamp":1742413800000,"open":44.813,"high":44.843,"low":44.613,"close":44.75,"volume":0.21299999952316284},{"timestamp":1742413860000,"open":44.742,"high":44.773,"low":44.573,"close":44.743,"volume":0.1428000032901764},{"timestamp":1742413920000,"open":44.743,"high":44.783,"low":44.693,"close":44.763,"volume":0.25589999556541443},{"timestamp":1742413980000,"open":44.763,"high":44.773,"low":44.733,"close":44.763,"volume":0.33329999446868896},{"timestamp":1742414040000,"open":44.763,"high":44.783,"low":44.603,"close":44.693,"volume":0.2556000053882599},{"timestamp":1742414100000,"open":44.703,"high":44.713,"low":44.523,"close":44.613,"volume":0.19830000400543213},{"timestamp":1742414160000,"open":44.673,"high":44.673,"low":44.603,"close":44.663,"volume":0.2337000072002411},{"timestamp":1742414220000,"open":44.653,"high":44.683,"low":44.483,"close":44.653,"volume":0.35760000348091125},{"timestamp":1742414280000,"open":44.683,"high":44.703,"low":44.653,"close":44.653,"volume":0.3449999988079071},{"timestamp":1742414340000,"open":44.683,"high":44.703,"low":44.543,"close":44.543,"volume":0.3353999853134155}]