[{"timestamp":1742391000000,"open":44.237,"high":44.407,"low":43.997,"close":44.277,"volume":0.2079000025987625},{"timestamp":1742391060000,"open":44.277,"high":44.277,"low":44.196,"close":44.206,"volume":0.3977999985218048},{"timestamp":1742391120000,"open":44.247,"high":44.336,"low":44.186,"close":44.327,"volume":0.22290000319480896},{"timestamp":1742391180000,"open":44.296,"high":44.387,"low":44.296,"close":44.367,"volume":0.1988999992609024},{"timestamp":1742391240000,"open":44.387,"high":44.387,"low":44.316,"close":44.337,"volume":0.22619999945163727},{"timestamp":1742391300000,"open":44.347,"high":44.377,"low":44.296,"close":44.297,"volume":0.5892000198364258},{"timestamp":1742391360000,"open":44.287,"high":44.337,"low":44.236,"close":44.236,"volume":0.47040000557899475},{"timestamp":1742391420000,"open":44.246,"high":44.287,"low":44.236,"close":44.257,"volume":0.26579999923706055},{"timestamp":1742391480000,"open":44.267,"high":44.267,"low":44.186,"close":44.186,"volume":0.3479999899864197},{"timestamp":1742391540000,"open":44.206,"high":44.276,"low":44.206,"close":44.237,"volume":0.4950000047683716},{"timestamp":1742391600000,"open":44.237,"high":44.297,"low":44.237,"close":44.287,"volume":0.43230000138282776},{"timestamp":1742391660000,"open":44.287,"high":44.316,"low":44.266,"close":44.306,"volume":0.20880000293254852},{"timestamp":1742391720000,"open":44.306,"high":44.337,"low":44.277,"close":44.296,"volume":0.3822000026702881},{"timestamp":1742391780000,"open":44.286,"high":44.327,"low":44.286,"close":44.307,"volume":0.15929999947547913},{"timestamp":1742391840000,"open":44.317,"high":44.347,"low":44.306,"close":44.327,"volume":0.2903999984264374},{"timestamp":1742391900000,"open":44.316,"high":44.327,"low":44.286,"close":44.307,"volume":0.188400000333786},{"timestamp":1742391960000,"open":44.307,"high":44.317,"low":44.267,"close":44.296,"volume":0.5630999803543091},{"timestamp":1742392020000,"open":44.297,"high":44.297,"low":44.286,"close":44.296,"volume":0.1965000033378601},{"timestamp":1742392080000,"open":44.306,"high":44.316,"low":44.296,"close":44.296,"volume":0.23430000245571136},{"timestamp":1742392200000,"open":44.296,"high":44.306,"low":44.266,"close":44.306,"volume":0.2484000027179718},{"timestamp":1742392260000,"open":44.317,"high":44.347,"low":44.316,"close":44.337,"volume":0.21389999985694885},{"timestamp":1742392320000,"open":44.317,"high":44.326,"low":44.317,"close":44.326,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":44.327,"high":44.346,"low":44.316,"close":44.346,"volume":0.14970000088214874},{"timestamp":1742392440000,"open":44.347,"high":44.347,"low":44.326,"close":44.327,"volume":0.1551000028848648},{"timestamp":1742392500000,"open":44.336,"high":44.357,"low":44.327,"close":44.347,"volume":0.10740000009536743},{"timestamp":1742392560000,"open":44.336,"high":44.337,"low":44.306,"close":44.306,"volume":0.23759999871253967},{"timestamp":1742392620000,"open":44.316,"high":44.316,"low":44.276,"close":44.276,"volume":0.09719999879598618},{"timestamp":1742392680000,"open":44.267,"high":44.267,"low":44.246,"close":44.257,"volume":0.15929999947547913},{"timestamp":1742392740000,"open":44.256,"high":44.257,"low":44.246,"close":44.247,"volume":0.13199999928474426},{"timestamp":1742392800000,"open":44.247,"high":44.247,"low":44.206,"close":44.216,"volume":0.16920000314712524},{"timestamp":1742392860000,"open":44.207,"high":44.227,"low":44.207,"close":44.217,"volume":0.27720001339912415},{"timestamp":1742392920000,"open":44.227,"high":44.247,"low":44.196,"close":44.217,"volume":0.3831000030040741},{"timestamp":1742392980000,"open":44.197,"high":44.257,"low":44.197,"close":44.217,"volume":0.5841000080108643},{"timestamp":1742393040000,"open":44.226,"high":44.237,"low":44.217,"close":44.226,"volume":0.22020000219345093},{"timestamp":1742393100000,"open":44.237,"high":44.257,"low":44.227,"close":44.236,"volume":0.3222000002861023},{"timestamp":1742393160000,"open":44.237,"high":44.237,"low":44.206,"close":44.217,"volume":0.23759999871253967},{"timestamp":1742393220000,"open":44.207,"high":44.207,"low":44.187,"close":44.196,"volume":0.061799999326467514},{"timestamp":1742393280000,"open":44.197,"high":44.207,"low":44.176,"close":44.197,"volume":0.20280000567436218},{"timestamp":1742393340000,"open":44.207,"high":44.237,"low":44.196,"close":44.237,"volume":0.12960000336170197},{"timestamp":1742393400000,"open":44.227,"high":44.227,"low":44.206,"close":44.207,"volume":0.1437000036239624},{"timestamp":1742393460000,"open":44.217,"high":44.227,"low":44.206,"close":44.216,"volume":0.21389999985694885},{"timestamp":1742393520000,"open":44.206,"high":44.217,"low":44.196,"close":44.196,"volume":0.09239999949932098},{"timestamp":1742393580000,"open":44.217,"high":44.236,"low":44.217,"close":44.227,"volume":0.13199999928474426},{"timestamp":1742393640000,"open":44.226,"high":44.247,"low":44.216,"close":44.227,"volume":0.2037000060081482},{"timestamp":1742393700000,"open":44.227,"high":44.227,"low":44.196,"close":44.207,"volume":0.21119999885559082},{"timestamp":1742393760000,"open":44.197,"high":44.197,"low":44.167,"close":44.176,"volume":0.24240000545978546},{"timestamp":1742393820000,"open":44.187,"high":44.197,"low":44.186,"close":44.197,"volume":0.094200000166893},{"timestamp":1742393880000,"open":44.187,"high":44.227,"low":44.187,"close":44.187,"volume":0.10140000283718109},{"timestamp":1742393940000,"open":44.196,"high":44.216,"low":44.187,"close":44.207,"volume":0.12150000035762787},{"timestamp":1742394000000,"open":44.196,"high":44.216,"low":44.196,"close":44.207,"volume":0.11550000309944153},{"timestamp":1742394060000,"open":44.206,"high":44.217,"low":44.206,"close":44.207,"volume":0.12870000302791595},{"timestamp":1742394120000,"open":44.206,"high":44.207,"low":44.196,"close":44.196,"volume":0.2903999984264374},{"timestamp":1742394180000,"open":44.197,"high":44.206,"low":44.196,"close":44.206,"volume":0.06689999997615814},{"timestamp":1742394240000,"open":44.216,"high":44.227,"low":44.216,"close":44.227,"volume":0.12240000069141388},{"timestamp":1742394300000,"open":44.236,"high":44.237,"low":44.236,"close":44.237,"volume":0.33090001344680786},{"timestamp":1742394360000,"open":44.247,"high":44.267,"low":44.247,"close":44.266,"volume":0.21299999952316284},{"timestamp":1742394420000,"open":44.246,"high":44.257,"low":44.237,"close":44.237,"volume":0.04050000011920929},{"timestamp":1742394480000,"open":44.236,"high":44.236,"low":44.216,"close":44.226,"volume":0.2912999987602234},{"timestamp":1742394540000,"open":44.216,"high":44.237,"low":44.216,"close":44.237,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":44.227,"high":44.227,"low":44.227,"close":44.227,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":44.237,"high":44.237,"low":44.206,"close":44.206,"volume":0.3003000020980835},{"timestamp":1742394720000,"open":44.216,"high":44.227,"low":44.206,"close":44.206,"volume":0.17339999973773956},{"timestamp":1742394780000,"open":44.217,"high":44.217,"low":44.196,"close":44.206,"volume":0.23849999904632568},{"timestamp":1742394840000,"open":44.216,"high":44.236,"low":44.207,"close":44.207,"volume":0.06599999964237213},{"timestamp":1742394900000,"open":44.217,"high":44.227,"low":44.206,"close":44.226,"volume":0.1460999995470047},{"timestamp":1742394960000,"open":44.237,"high":44.237,"low":44.197,"close":44.207,"volume":0.15929999947547913},{"timestamp":1742395020000,"open":44.216,"high":44.216,"low":44.207,"close":44.207,"volume":0.014100000262260437},{"timestamp":1742395140000,"open":44.206,"high":44.206,"low":44.166,"close":44.176,"volume":0.06750000268220901},{"timestamp":1742395200000,"open":44.167,"high":44.167,"low":44.147,"close":44.156,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":44.147,"high":44.147,"low":44.117,"close":44.127,"volume":0.09239999949932098},{"timestamp":1742395320000,"open":44.136,"high":44.147,"low":44.127,"close":44.127,"volume":0.04050000011920929},{"timestamp":1742395380000,"open":44.136,"high":44.137,"low":44.126,"close":44.137,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":44.137,"high":44.166,"low":44.136,"close":44.146,"volume":0.13379999995231628},{"timestamp":1742395500000,"open":44.157,"high":44.187,"low":44.157,"close":44.167,"volume":0.13770000636577606},{"timestamp":1742395560000,"open":44.177,"high":44.177,"low":44.166,"close":44.177,"volume":0.1446000039577484},{"timestamp":1742395620000,"open":44.176,"high":44.176,"low":44.156,"close":44.166,"volume":0.07500000298023224},{"timestamp":1742395680000,"open":44.166,"high":44.166,"low":44.146,"close":44.146,"volume":0.12359999865293503},{"timestamp":1742395740000,"open":44.147,"high":44.157,"low":44.146,"close":44.157,"volume":0.15839999914169312},{"timestamp":1742395800000,"open":44.156,"high":44.167,"low":44.156,"close":44.167,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":44.156,"high":44.167,"low":44.156,"close":44.167,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":44.156,"high":44.186,"low":44.156,"close":44.186,"volume":0.04050000011920929},{"timestamp":1742395980000,"open":44.177,"high":44.177,"low":44.156,"close":44.156,"volume":0.09239999949932098},{"timestamp":1742396040000,"open":44.157,"high":44.157,"low":44.146,"close":44.157,"volume":0.08820000290870667},{"timestamp":1742396100000,"open":44.166,"high":44.167,"low":44.146,"close":44.157,"volume":0.18960000574588776},{"timestamp":1742396160000,"open":44.177,"high":44.227,"low":44.166,"close":44.227,"volume":0.13199999928474426},{"timestamp":1742396220000,"open":44.236,"high":44.247,"low":44.217,"close":44.226,"volume":0.10559999942779541},{"timestamp":1742396280000,"open":44.216,"high":44.227,"low":44.186,"close":44.197,"volume":0.13379999995231628},{"timestamp":1742396340000,"open":44.186,"high":44.197,"low":44.176,"close":44.177,"volume":0.12960000336170197},{"timestamp":1742396400000,"open":44.187,"high":44.187,"low":44.167,"close":44.177,"volume":0.12960000336170197},{"timestamp":1742396460000,"open":44.177,"high":44.177,"low":44.116,"close":44.147,"volume":0.18150000274181366},{"timestamp":1742396520000,"open":44.156,"high":44.167,"low":44.156,"close":44.157,"volume":0.18479999899864197},{"timestamp":1742396580000,"open":44.147,"high":44.147,"low":44.126,"close":44.127,"volume":0.1451999992132187},{"timestamp":1742396640000,"open":44.127,"high":44.127,"low":44.116,"close":44.126,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":44.117,"high":44.117,"low":44.097,"close":44.097,"volume":0.061799999326467514},{"timestamp":1742396760000,"open":44.097,"high":44.106,"low":44.066,"close":44.066,"volume":0.11879999935626984},{"timestamp":1742396820000,"open":44.056,"high":44.076,"low":44.047,"close":44.076,"volume":0.14190000295639038},{"timestamp":1742396880000,"open":44.076,"high":44.096,"low":44.076,"close":44.096,"volume":0.027300000190734863},{"timestamp":1742396940000,"open":44.107,"high":44.127,"low":44.106,"close":44.127,"volume":0.186599999666214},{"timestamp":1742397000000,"open":44.117,"high":44.127,"low":44.107,"close":44.116,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":44.117,"high":44.117,"low":44.096,"close":44.096,"volume":0.07919999957084656},{"timestamp":1742397180000,"open":44.106,"high":44.127,"low":44.106,"close":44.127,"volume":0.08009999990463257},{"timestamp":1742397300000,"open":44.136,"high":44.147,"low":44.136,"close":44.147,"volume":0.08009999990463257},{"timestamp":1742397360000,"open":44.157,"high":44.157,"low":44.156,"close":44.157,"volume":0.18479999899864197},{"timestamp":1742397420000,"open":44.146,"high":44.147,"low":44.116,"close":44.136,"volume":0.16740000247955322},{"timestamp":1742397480000,"open":44.136,"high":44.147,"low":44.136,"close":44.147,"volume":0.23759999871253967},{"timestamp":1742397540000,"open":44.147,"high":44.147,"low":44.147,"close":44.147,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":44.136,"high":44.136,"low":44.136,"close":44.136,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":44.146,"high":44.146,"low":44.146,"close":44.146,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":44.136,"high":44.167,"low":44.136,"close":44.167,"volume":0.1451999992132187},{"timestamp":1742397780000,"open":44.176,"high":44.176,"low":44.176,"close":44.176,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":44.166,"high":44.166,"low":44.166,"close":44.166,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":44.166,"high":44.177,"low":44.166,"close":44.176,"volume":0.09239999949932098},{"timestamp":1742397960000,"open":44.177,"high":44.177,"low":44.177,"close":44.177,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":44.167,"high":44.167,"low":44.146,"close":44.146,"volume":0.07500000298023224},{"timestamp":1742398080000,"open":44.147,"high":44.157,"low":44.147,"close":44.157,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":44.146,"high":44.167,"low":44.146,"close":44.156,"volume":0.06780000030994415},{"timestamp":1742398200000,"open":44.156,"high":44.166,"low":44.156,"close":44.156,"volume":0.027300000190734863},{"timestamp":1742398260000,"open":44.166,"high":44.166,"low":44.157,"close":44.157,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":44.166,"high":44.166,"low":44.166,"close":44.166,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":44.177,"high":44.177,"low":44.177,"close":44.177,"volume":0.014100000262260437},{"timestamp":1742398440000,"open":44.166,"high":44.166,"low":44.166,"close":44.166,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":44.156,"high":44.167,"low":44.156,"close":44.167,"volume":0.07919999957084656},{"timestamp":1742398680000,"open":44.157,"high":44.166,"low":44.157,"close":44.166,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":44.167,"high":44.167,"low":44.166,"close":44.166,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":44.166,"high":44.167,"low":44.156,"close":44.156,"volume":0.22020000219345093},{"timestamp":1742398920000,"open":44.166,"high":44.167,"low":44.156,"close":44.156,"volume":0.1979999989271164},{"timestamp":1742399160000,"open":44.156,"high":44.156,"low":44.126,"close":44.126,"volume":0.18060000240802765},{"timestamp":1742399220000,"open":44.137,"high":44.167,"low":44.137,"close":44.167,"volume":0.05550000071525574},{"timestamp":1742399280000,"open":44.156,"high":44.157,"low":44.146,"close":44.147,"volume":0.19380000233650208},{"timestamp":1742399340000,"open":44.147,"high":44.147,"low":44.146,"close":44.147,"volume":0.31679999828338623},{"timestamp":1742399400000,"open":44.147,"high":44.167,"low":44.147,"close":44.167,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":44.166,"high":44.176,"low":44.166,"close":44.176,"volume":0.07919999957084656},{"timestamp":1742399520000,"open":44.187,"high":44.207,"low":44.187,"close":44.207,"volume":0.18569999933242798},{"timestamp":1742399580000,"open":44.216,"high":44.227,"low":44.216,"close":44.227,"volume":0.04050000011920929},{"timestamp":1742399640000,"open":44.227,"high":44.227,"low":44.226,"close":44.227,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":44.236,"high":44.237,"low":44.226,"close":44.236,"volume":0.09239999949932098},{"timestamp":1742399760000,"open":44.237,"high":44.237,"low":44.226,"close":44.226,"volume":0.04859999939799309},{"timestamp":1742399820000,"open":44.226,"high":44.227,"low":44.226,"close":44.227,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":44.226,"high":44.226,"low":44.226,"close":44.226,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":44.226,"high":44.227,"low":44.206,"close":44.226,"volume":0.11429999768733978},{"timestamp":1742400000000,"open":44.237,"high":44.247,"low":44.237,"close":44.247,"volume":0.027300000190734863},{"timestamp":1742400060000,"open":44.246,"high":44.246,"low":44.227,"close":44.237,"volume":0.03539999946951866},{"timestamp":1742400120000,"open":44.246,"high":44.246,"low":44.246,"close":44.246,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":44.256,"high":44.256,"low":44.236,"close":44.247,"volume":0.08820000290870667},{"timestamp":1742400240000,"open":44.256,"high":44.257,"low":44.256,"close":44.256,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":44.267,"high":44.267,"low":44.256,"close":44.267,"volume":0.18479999899864197},{"timestamp":1742400360000,"open":44.266,"high":44.266,"low":44.246,"close":44.247,"volume":0.09719999879598618},{"timestamp":1742400420000,"open":44.237,"high":44.237,"low":44.216,"close":44.227,"volume":0.16740000247955322},{"timestamp":1742400480000,"open":44.227,"high":44.237,"low":44.226,"close":44.226,"volume":0.09239999949932098},{"timestamp":1742400540000,"open":44.237,"high":44.237,"low":44.237,"close":44.237,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":44.246,"high":44.266,"low":44.226,"close":44.266,"volume":0.12330000102519989},{"timestamp":1742400660000,"open":44.267,"high":44.267,"low":44.246,"close":44.246,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":44.247,"high":44.247,"low":44.217,"close":44.237,"volume":0.07500000298023224},{"timestamp":1742400780000,"open":44.237,"high":44.237,"low":44.216,"close":44.227,"volume":0.13199999928474426},{"timestamp":1742400840000,"open":44.216,"high":44.247,"low":44.216,"close":44.237,"volume":0.09239999949932098},{"timestamp":1742400900000,"open":44.217,"high":44.226,"low":44.206,"close":44.217,"volume":0.09239999949932098},{"timestamp":1742400960000,"open":44.216,"high":44.227,"low":44.216,"close":44.226,"volume":0.053700000047683716},{"timestamp":1742401020000,"open":44.237,"high":44.237,"low":44.237,"close":44.237,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":44.246,"high":44.257,"low":44.246,"close":44.247,"volume":0.07919999957084656},{"timestamp":1742401140000,"open":44.246,"high":44.256,"low":44.246,"close":44.246,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":44.236,"high":44.247,"low":44.236,"close":44.247,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":44.247,"high":44.247,"low":44.237,"close":44.237,"volume":0.022199999541044235},{"timestamp":1742401380000,"open":44.246,"high":44.246,"low":44.236,"close":44.237,"volume":0.07919999957084656},{"timestamp":1742401440000,"open":44.227,"high":44.227,"low":44.206,"close":44.207,"volume":0.12780000269412994},{"timestamp":1742401500000,"open":44.217,"high":44.217,"low":44.206,"close":44.216,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":44.226,"high":44.226,"low":44.226,"close":44.226,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":44.237,"high":44.246,"low":44.237,"close":44.246,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":44.237,"high":44.237,"low":44.237,"close":44.237,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":44.246,"high":44.246,"low":44.246,"close":44.246,"volume":0.014100000262260437},{"timestamp":1742402040000,"open":44.236,"high":44.246,"low":44.236,"close":44.246,"volume":0.053700000047683716},{"timestamp":1742402100000,"open":44.256,"high":44.266,"low":44.247,"close":44.256,"volume":0.09239999949932098},{"timestamp":1742402220000,"open":44.246,"high":44.246,"low":44.246,"close":44.246,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":44.237,"high":44.237,"low":44.216,"close":44.217,"volume":0.09239999949932098},{"timestamp":1742402340000,"open":44.226,"high":44.246,"low":44.226,"close":44.246,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":44.256,"high":44.256,"low":44.246,"close":44.246,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":44.246,"high":44.246,"low":44.246,"close":44.246,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":44.247,"high":44.247,"low":44.227,"close":44.236,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":44.246,"high":44.246,"low":44.246,"close":44.246,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":44.256,"high":44.256,"low":44.246,"close":44.247,"volume":0.11460000276565552},{"timestamp":1742402940000,"open":44.257,"high":44.277,"low":44.257,"close":44.266,"volume":0.10559999942779541},{"timestamp":1742403000000,"open":44.266,"high":44.266,"low":44.266,"close":44.266,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":44.276,"high":44.287,"low":44.276,"close":44.277,"volume":0.093299999833107},{"timestamp":1742403120000,"open":44.277,"high":44.277,"low":44.266,"close":44.277,"volume":0.09239999949932098},{"timestamp":1742403180000,"open":44.267,"high":44.267,"low":44.267,"close":44.267,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":44.266,"high":44.276,"low":44.266,"close":44.276,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":44.266,"high":44.276,"low":44.266,"close":44.276,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":44.266,"high":44.266,"low":44.266,"close":44.266,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":44.277,"high":44.277,"low":44.277,"close":44.277,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":44.266,"high":44.266,"low":44.266,"close":44.266,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":44.276,"high":44.307,"low":44.276,"close":44.297,"volume":0.08100000023841858},{"timestamp":1742403660000,"open":44.297,"high":44.297,"low":44.286,"close":44.287,"volume":0.07919999957084656},{"timestamp":1742403720000,"open":44.286,"high":44.297,"low":44.286,"close":44.297,"volume":0.10649999976158142},{"timestamp":1742403780000,"open":44.297,"high":44.297,"low":44.276,"close":44.277,"volume":0.1451999992132187},{"timestamp":1742403840000,"open":44.277,"high":44.277,"low":44.277,"close":44.277,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":44.276,"high":44.296,"low":44.276,"close":44.296,"volume":0.06599999964237213},{"timestamp":1742404020000,"open":44.297,"high":44.297,"low":44.277,"close":44.286,"volume":0.08820000290870667},{"timestamp":1742404080000,"open":44.287,"high":44.287,"low":44.276,"close":44.276,"volume":0.18060000240802765},{"timestamp":1742404140000,"open":44.277,"high":44.286,"low":44.276,"close":44.277,"volume":0.053700000047683716},{"timestamp":1742404200000,"open":44.276,"high":44.276,"low":44.276,"close":44.276,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":44.266,"high":44.287,"low":44.266,"close":44.287,"volume":0.11879999935626984},{"timestamp":1742404560000,"open":44.277,"high":44.286,"low":44.276,"close":44.276,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":44.287,"high":44.287,"low":44.287,"close":44.287,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":44.276,"high":44.287,"low":44.276,"close":44.277,"volume":0.1023000031709671},{"timestamp":1742404740000,"open":44.287,"high":44.296,"low":44.277,"close":44.296,"volume":0.04050000011920929},{"timestamp":1742404860000,"open":44.287,"high":44.296,"low":44.286,"close":44.286,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":44.296,"high":44.296,"low":44.296,"close":44.296,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":44.307,"high":44.307,"low":44.307,"close":44.307,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":44.297,"high":44.297,"low":44.297,"close":44.297,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":44.286,"high":44.286,"low":44.286,"close":44.286,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":44.297,"high":44.307,"low":44.296,"close":44.307,"volume":0.10559999942779541},{"timestamp":1742405220000,"open":44.297,"high":44.297,"low":44.296,"close":44.297,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":44.296,"high":44.297,"low":44.276,"close":44.286,"volume":0.24660000205039978},{"timestamp":1742405340000,"open":44.286,"high":44.287,"low":44.286,"close":44.286,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":44.277,"high":44.277,"low":44.246,"close":44.257,"volume":0.11550000309944153},{"timestamp":1742405460000,"open":44.267,"high":44.267,"low":44.257,"close":44.266,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":44.277,"high":44.286,"low":44.266,"close":44.277,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":44.286,"high":44.286,"low":44.276,"close":44.286,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":44.267,"high":44.277,"low":44.267,"close":44.277,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":44.277,"high":44.277,"low":44.267,"close":44.277,"volume":0.08820000290870667},{"timestamp":1742405760000,"open":44.286,"high":44.286,"low":44.277,"close":44.286,"volume":0.028200000524520874},{"timestamp":1742405820000,"open":44.287,"high":44.307,"low":44.286,"close":44.307,"volume":0.10559999942779541},{"timestamp":1742405880000,"open":44.306,"high":44.326,"low":44.306,"close":44.317,"volume":0.11879999935626984},{"timestamp":1742406000000,"open":44.306,"high":44.306,"low":44.306,"close":44.306,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":44.296,"high":44.297,"low":44.276,"close":44.297,"volume":0.11879999935626984},{"timestamp":1742406240000,"open":44.296,"high":44.297,"low":44.296,"close":44.297,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":44.286,"high":44.286,"low":44.276,"close":44.276,"volume":0.10559999942779541},{"timestamp":1742406360000,"open":44.276,"high":44.276,"low":44.246,"close":44.257,"volume":0.2160000056028366},{"timestamp":1742406420000,"open":44.246,"high":44.247,"low":44.226,"close":44.237,"volume":0.2903999984264374},{"timestamp":1742406480000,"open":44.227,"high":44.227,"low":44.227,"close":44.227,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":44.226,"high":44.227,"low":44.206,"close":44.216,"volume":0.1542000025510788},{"timestamp":1742406600000,"open":44.226,"high":44.226,"low":44.217,"close":44.217,"volume":0.027300000190734863},{"timestamp":1742406660000,"open":44.227,"high":44.227,"low":44.216,"close":44.227,"volume":0.07590000331401825},{"timestamp":1742406720000,"open":44.227,"high":44.247,"low":44.227,"close":44.236,"volume":0.10649999976158142},{"timestamp":1742406780000,"open":44.237,"high":44.237,"low":44.216,"close":44.227,"volume":0.11550000309944153},{"timestamp":1742406840000,"open":44.226,"high":44.226,"low":44.216,"close":44.216,"volume":0.022199999541044235},{"timestamp":1742406960000,"open":44.227,"high":44.227,"low":44.216,"close":44.226,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":44.237,"high":44.237,"low":44.226,"close":44.236,"volume":0.053700000047683716},{"timestamp":1742407080000,"open":44.237,"high":44.237,"low":44.217,"close":44.217,"volume":0.03539999946951866},{"timestamp":1742407140000,"open":44.217,"high":44.217,"low":44.146,"close":44.146,"volume":0.1542000025510788},{"timestamp":1742407200000,"open":44.166,"high":44.237,"low":44.146,"close":44.236,"volume":0.9495000243186951},{"timestamp":1742407260000,"open":44.236,"high":44.237,"low":44.187,"close":44.227,"volume":0.48570001125335693},{"timestamp":1742407320000,"open":44.227,"high":44.296,"low":44.216,"close":44.296,"volume":0.35040000081062317},{"timestamp":1742407380000,"open":44.287,"high":44.296,"low":44.266,"close":44.266,"volume":0.31349998712539673},{"timestamp":1742407440000,"open":44.266,"high":44.287,"low":44.266,"close":44.287,"volume":0.16200000047683716},{"timestamp":1742407500000,"open":44.287,"high":44.287,"low":44.256,"close":44.257,"volume":0.22110000252723694},{"timestamp":1742407560000,"open":44.257,"high":44.257,"low":44.226,"close":44.227,"volume":0.1103999987244606},{"timestamp":1742407620000,"open":44.236,"high":44.267,"low":44.236,"close":44.267,"volume":0.0414000004529953},{"timestamp":1742407680000,"open":44.257,"high":44.277,"low":44.247,"close":44.276,"volume":0.1607999950647354},{"timestamp":1742407740000,"open":44.286,"high":44.286,"low":44.276,"close":44.276,"volume":0.08100000023841858},{"timestamp":1742407800000,"open":44.286,"high":44.297,"low":44.266,"close":44.277,"volume":0.21359999477863312},{"timestamp":1742407860000,"open":44.266,"high":44.277,"low":44.256,"close":44.277,"volume":0.16019999980926514},{"timestamp":1742407920000,"open":44.266,"high":44.276,"low":44.246,"close":44.246,"volume":0.11879999935626984},{"timestamp":1742407980000,"open":44.247,"high":44.257,"low":44.246,"close":44.246,"volume":0.17249999940395355},{"timestamp":1742408040000,"open":44.257,"high":44.257,"low":44.237,"close":44.237,"volume":0.21690000593662262},{"timestamp":1742408100000,"open":44.247,"high":44.257,"low":44.246,"close":44.257,"volume":0.027300000190734863},{"timestamp":1742408160000,"open":44.246,"high":44.257,"low":44.246,"close":44.256,"volume":0.0494999997317791},{"timestamp":1742408220000,"open":44.246,"high":44.247,"low":44.216,"close":44.216,"volume":0.09719999879598618},{"timestamp":1742408280000,"open":44.227,"high":44.236,"low":44.227,"close":44.236,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":44.227,"high":44.236,"low":44.226,"close":44.226,"volume":0.21209999918937683},{"timestamp":1742408400000,"open":44.227,"high":44.256,"low":44.227,"close":44.247,"volume":0.08100000023841858},{"timestamp":1742408460000,"open":44.257,"high":44.257,"low":44.247,"close":44.257,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":44.246,"high":44.257,"low":44.246,"close":44.246,"volume":0.09239999949932098},{"timestamp":1742408580000,"open":44.257,"high":44.267,"low":44.247,"close":44.257,"volume":0.13379999995231628},{"timestamp":1742408640000,"open":44.267,"high":44.267,"low":44.246,"close":44.246,"volume":0.1551000028848648},{"timestamp":1742408700000,"open":44.256,"high":44.256,"low":44.256,"close":44.256,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":44.246,"high":44.246,"low":44.246,"close":44.246,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":44.256,"high":44.257,"low":44.246,"close":44.247,"volume":0.093299999833107},{"timestamp":1742408880000,"open":44.236,"high":44.237,"low":44.207,"close":44.227,"volume":0.16830000281333923},{"timestamp":1742408940000,"open":44.216,"high":44.237,"low":44.216,"close":44.226,"volume":0.10649999976158142},{"timestamp":1742409000000,"open":44.236,"high":44.247,"low":44.226,"close":44.236,"volume":0.16920000314712524},{"timestamp":1742409060000,"open":44.247,"high":44.277,"low":44.246,"close":44.277,"volume":0.12240000069141388},{"timestamp":1742409120000,"open":44.256,"high":44.287,"low":44.256,"close":44.277,"volume":0.17430000007152557},{"timestamp":1742409180000,"open":44.286,"high":44.307,"low":44.246,"close":44.246,"volume":0.21780000627040863},{"timestamp":1742409240000,"open":44.247,"high":44.267,"low":44.236,"close":44.267,"volume":0.26249998807907104},{"timestamp":1742409300000,"open":44.266,"high":44.287,"low":44.247,"close":44.257,"volume":0.18569999933242798},{"timestamp":1742409360000,"open":44.266,"high":44.267,"low":44.257,"close":44.257,"volume":0.027300000190734863},{"timestamp":1742409420000,"open":44.257,"high":44.267,"low":44.256,"close":44.256,"volume":0.07680000364780426},{"timestamp":1742409480000,"open":44.266,"high":44.267,"low":44.246,"close":44.246,"volume":0.10649999976158142},{"timestamp":1742409540000,"open":44.246,"high":44.257,"low":44.246,"close":44.257,"volume":0.26669999957084656},{"timestamp":1742409600000,"open":44.266,"high":44.277,"low":44.266,"close":44.266,"volume":0.1932000070810318},{"timestamp":1742409660000,"open":44.266,"high":44.277,"low":44.266,"close":44.277,"volume":0.06780000030994415},{"timestamp":1742409720000,"open":44.267,"high":44.317,"low":44.267,"close":44.277,"volume":0.17759999632835388},{"timestamp":1742409780000,"open":44.286,"high":44.326,"low":44.286,"close":44.326,"volume":0.1761000007390976},{"timestamp":1742409840000,"open":44.326,"high":44.347,"low":44.316,"close":44.337,"volume":0.16680000722408295},{"timestamp":1742409900000,"open":44.337,"high":44.357,"low":44.327,"close":44.346,"volume":0.17309999465942383},{"timestamp":1742409960000,"open":44.347,"high":44.357,"low":44.336,"close":44.357,"volume":0.11219999939203262},{"timestamp":1742410020000,"open":44.366,"high":44.366,"low":44.356,"close":44.356,"volume":0.027300000190734863},{"timestamp":1742410080000,"open":44.366,"high":44.366,"low":44.357,"close":44.366,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":44.367,"high":44.376,"low":44.366,"close":44.367,"volume":0.061799999326467514},{"timestamp":1742410200000,"open":44.367,"high":44.367,"low":44.356,"close":44.356,"volume":0.022199999541044235},{"timestamp":1742410260000,"open":44.357,"high":44.357,"low":44.346,"close":44.346,"volume":0.18240000307559967},{"timestamp":1742410320000,"open":44.347,"high":44.377,"low":44.347,"close":44.376,"volume":0.10920000076293945},{"timestamp":1742410380000,"open":44.387,"high":44.397,"low":44.366,"close":44.377,"volume":0.22859999537467957},{"timestamp":1742410440000,"open":44.376,"high":44.376,"low":44.326,"close":44.337,"volume":0.3140999972820282},{"timestamp":1742410500000,"open":44.347,"high":44.347,"low":44.326,"close":44.346,"volume":0.148499995470047},{"timestamp":1742410560000,"open":44.346,"high":44.367,"low":44.336,"close":44.356,"volume":0.24300000071525574},{"timestamp":1742410620000,"open":44.357,"high":44.377,"low":44.347,"close":44.357,"volume":0.2565000057220459},{"timestamp":1742410680000,"open":44.347,"high":44.347,"low":44.326,"close":44.336,"volume":0.07169999927282333},{"timestamp":1742410740000,"open":44.336,"high":44.336,"low":44.326,"close":44.326,"volume":0.061799999326467514},{"timestamp":1742410800000,"open":44.326,"high":44.357,"low":44.297,"close":44.347,"volume":0.39089998602867126},{"timestamp":1742410860000,"open":44.356,"high":44.357,"low":44.346,"close":44.357,"volume":0.13379999995231628},{"timestamp":1742410920000,"open":44.367,"high":44.447,"low":44.357,"close":44.447,"volume":0.2280000001192093},{"timestamp":1742410980000,"open":44.447,"high":44.447,"low":44.416,"close":44.427,"volume":0.19979999959468842},{"timestamp":1742411040000,"open":44.426,"high":44.426,"low":44.397,"close":44.406,"volume":0.20280000567436218},{"timestamp":1742411100000,"open":44.417,"high":44.447,"low":44.406,"close":44.436,"volume":0.2736000120639801},{"timestamp":1742411160000,"open":44.437,"high":44.447,"low":44.406,"close":44.416,"volume":0.13770000636577606},{"timestamp":1742411220000,"open":44.417,"high":44.427,"low":44.416,"close":44.427,"volume":0.12150000035762787},{"timestamp":1742411280000,"open":44.426,"high":44.426,"low":44.416,"close":44.416,"volume":0.11550000309944153},{"timestamp":1742411340000,"open":44.407,"high":44.427,"low":44.386,"close":44.426,"volume":0.1356000006198883},{"timestamp":1742411400000,"open":44.436,"high":44.437,"low":44.417,"close":44.437,"volume":0.12060000002384186},{"timestamp":1742411460000,"open":44.436,"high":44.436,"low":44.397,"close":44.407,"volume":0.2526000142097473},{"timestamp":1742411520000,"open":44.396,"high":44.417,"low":44.396,"close":44.406,"volume":0.19830000400543213},{"timestamp":1742411580000,"open":44.397,"high":44.397,"low":44.386,"close":44.397,"volume":0.04050000011920929},{"timestamp":1742411640000,"open":44.406,"high":44.407,"low":44.366,"close":44.386,"volume":0.2046000063419342},{"timestamp":1742411700000,"open":44.387,"high":44.397,"low":44.367,"close":44.377,"volume":0.32670000195503235},{"timestamp":1742411760000,"open":44.386,"high":44.386,"low":44.366,"close":44.377,"volume":0.014999999664723873},{"timestamp":1742411820000,"open":44.366,"high":44.386,"low":44.366,"close":44.386,"volume":0.05460000038146973},{"timestamp":1742411880000,"open":44.396,"high":44.416,"low":44.396,"close":44.416,"volume":0.05550000071525574},{"timestamp":1742411940000,"open":44.407,"high":44.407,"low":44.396,"close":44.407,"volume":0.10140000283718109},{"timestamp":1742412000000,"open":44.416,"high":44.417,"low":44.406,"close":44.416,"volume":0.08579999953508377},{"timestamp":1742412060000,"open":44.417,"high":44.427,"low":44.396,"close":44.427,"volume":0.07500000298023224},{"timestamp":1742412120000,"open":44.436,"high":44.467,"low":44.436,"close":44.446,"volume":0.2361000031232834},{"timestamp":1742412180000,"open":44.457,"high":44.457,"low":44.446,"close":44.447,"volume":0.07500000298023224},{"timestamp":1742412240000,"open":44.446,"high":44.446,"low":44.436,"close":44.436,"volume":0.11129999905824661},{"timestamp":1742412300000,"open":44.436,"high":44.447,"low":44.436,"close":44.446,"volume":0.1988999992609024},{"timestamp":1742412360000,"open":44.446,"high":44.447,"low":44.436,"close":44.446,"volume":0.16380000114440918},{"timestamp":1742412420000,"open":44.457,"high":44.467,"low":44.456,"close":44.466,"volume":0.23100000619888306},{"timestamp":1742412480000,"open":44.477,"high":44.477,"low":44.436,"close":44.446,"volume":0.29789999127388},{"timestamp":1742412540000,"open":44.456,"high":44.487,"low":44.456,"close":44.476,"volume":0.08190000057220459},{"timestamp":1742412600000,"open":44.487,"high":44.517,"low":44.476,"close":44.507,"volume":0.1842000037431717},{"timestamp":1742412660000,"open":44.506,"high":44.506,"low":44.436,"close":44.446,"volume":0.28380000591278076},{"timestamp":1742412720000,"open":44.436,"high":44.457,"low":44.436,"close":44.446,"volume":0.1923000067472458},{"timestamp":1742412780000,"open":44.437,"high":44.457,"low":44.436,"close":44.446,"volume":0.08910000324249268},{"timestamp":1742412840000,"open":44.456,"high":44.487,"low":44.456,"close":44.467,"volume":0.36570000648498535},{"timestamp":1742412900000,"open":44.467,"high":44.486,"low":44.447,"close":44.456,"volume":0.37860000133514404},{"timestamp":1742412960000,"open":44.456,"high":44.467,"low":44.416,"close":44.426,"volume":0.5321999788284302},{"timestamp":1742413020000,"open":44.426,"high":44.447,"low":44.426,"close":44.447,"volume":0.08009999990463257},{"timestamp":1742413080000,"open":44.457,"high":44.457,"low":44.426,"close":44.437,"volume":0.22110000252723694},{"timestamp":1742413140000,"open":44.436,"high":44.437,"low":44.387,"close":44.387,"volume":0.31769999861717224},{"timestamp":1742413200000,"open":44.397,"high":44.427,"low":44.376,"close":44.416,"volume":0.23880000412464142},{"timestamp":1742413260000,"open":44.427,"high":44.447,"low":44.426,"close":44.447,"volume":0.1875},{"timestamp":1742413320000,"open":44.456,"high":44.456,"low":44.436,"close":44.446,"volume":0.22679999470710754},{"timestamp":1742413380000,"open":44.456,"high":44.477,"low":44.446,"close":44.446,"volume":0.1932000070810318},{"timestamp":1742413440000,"open":44.456,"high":44.457,"low":44.446,"close":44.457,"volume":0.18060000240802765},{"timestamp":1742413500000,"open":44.457,"high":44.487,"low":44.456,"close":44.476,"volume":0.29490000009536743},{"timestamp":1742413560000,"open":44.487,"high":44.487,"low":44.486,"close":44.487,"volume":0.23849999904632568},{"timestamp":1742413620000,"open":44.477,"high":44.487,"low":44.466,"close":44.486,"volume":0.23190000653266907},{"timestamp":1742413680000,"open":44.497,"high":44.506,"low":44.496,"close":44.506,"volume":0.11879999935626984},{"timestamp":1742413740000,"open":44.507,"high":44.507,"low":44.476,"close":44.477,"volume":0.17820000648498535},{"timestamp":1742413800000,"open":44.487,"high":44.487,"low":44.436,"close":44.466,"volume":0.4848000109195709},{"timestamp":1742413860000,"open":44.466,"high":44.467,"low":44.437,"close":44.467,"volume":0.0908999964594841},{"timestamp":1742413920000,"open":44.457,"high":44.487,"low":44.456,"close":44.476,"volume":0.16110000014305115},{"timestamp":1742413980000,"open":44.466,"high":44.467,"low":44.456,"close":44.457,"volume":0.18150000274181366},{"timestamp":1742414040000,"open":44.457,"high":44.467,"low":44.436,"close":44.467,"volume":0.18389999866485596},{"timestamp":1742414100000,"open":44.397,"high":44.457,"low":44.397,"close":44.437,"volume":0.44670000672340393},{"timestamp":1742414160000,"open":44.437,"high":44.447,"low":44.436,"close":44.446,"volume":0.21119999885559082},{"timestamp":1742414220000,"open":44.447,"high":44.447,"low":44.427,"close":44.446,"volume":0.09000000357627869},{"timestamp":1742414280000,"open":44.447,"high":44.447,"low":44.446,"close":44.446,"volume":0.2903999984264374},{"timestamp":1742414340000,"open":44.447,"high":44.457,"low":44.437,"close":44.437,"volume":0.33570000529289246}]