[{"timestamp":1742371200000,"open":44.914,"high":45.066,"low":44.914,"close":44.974,"volume":0.06408999860286713},{"timestamp":1742371260000,"open":44.911,"high":44.911,"low":44.786,"close":44.815,"volume":0.045239999890327454},{"timestamp":1742371320000,"open":44.806,"high":44.819,"low":44.749,"close":44.749,"volume":0.018850000575184822},{"timestamp":1742371380000,"open":44.734,"high":44.734,"low":44.672,"close":44.674,"volume":0.03392999991774559},{"timestamp":1742371440000,"open":44.682,"high":44.732,"low":44.682,"close":44.705,"volume":0.022619999945163727},{"timestamp":1742371500000,"open":44.695,"high":44.716,"low":44.695,"close":44.716,"volume":0.015080000273883343},{"timestamp":1742371560000,"open":44.714,"high":44.714,"low":44.679,"close":44.679,"volume":0.011309999972581863},{"timestamp":1742371620000,"open":44.664,"high":44.664,"low":44.622,"close":44.636,"volume":0.011309999972581863},{"timestamp":1742371680000,"open":44.656,"high":44.779,"low":44.656,"close":44.755,"volume":0.03392999991774559},{"timestamp":1742371740000,"open":44.742,"high":44.761,"low":44.701,"close":44.702,"volume":0.05654999986290932},{"timestamp":1742371800000,"open":44.675,"high":44.676,"low":44.601,"close":44.662,"volume":0.06408999860286713},{"timestamp":1742371860000,"open":44.676,"high":44.682,"low":44.656,"close":44.673,"volume":0.02638999931514263},{"timestamp":1742371920000,"open":44.671,"high":44.685,"low":44.643,"close":44.659,"volume":0.030160000547766685},{"timestamp":1742371980000,"open":44.646,"high":44.669,"low":44.632,"close":44.664,"volume":0.05654999986290932},{"timestamp":1742372040000,"open":44.663,"high":44.701,"low":44.661,"close":44.661,"volume":0.02638999931514263},{"timestamp":1742372100000,"open":44.666,"high":44.669,"low":44.584,"close":44.599,"volume":0.0414699986577034},{"timestamp":1742372160000,"open":44.613,"high":44.613,"low":44.554,"close":44.585,"volume":0.06785999983549118},{"timestamp":1742372220000,"open":44.593,"high":44.622,"low":44.562,"close":44.562,"volume":0.045239999890327454},{"timestamp":1742372280000,"open":44.584,"high":44.584,"low":44.511,"close":44.511,"volume":0.037700001150369644},{"timestamp":1742372340000,"open":44.506,"high":44.506,"low":44.471,"close":44.495,"volume":0.037700001150369644},{"timestamp":1742372400000,"open":44.504,"high":44.504,"low":44.451,"close":44.471,"volume":0.05277999863028526},{"timestamp":1742372460000,"open":44.481,"high":44.486,"low":44.415,"close":44.416,"volume":0.04287999868392944},{"timestamp":1742372520000,"open":44.422,"high":44.433,"low":44.422,"close":44.431,"volume":0.011309999972581863},{"timestamp":1742372580000,"open":44.425,"high":44.444,"low":44.411,"close":44.424,"volume":0.05277999863028526},{"timestamp":1742372640000,"open":44.433,"high":44.433,"low":44.374,"close":44.409,"volume":0.09802000224590302},{"timestamp":1742372700000,"open":44.399,"high":44.404,"low":44.312,"close":44.315,"volume":0.05654999986290932},{"timestamp":1742372760000,"open":44.322,"high":44.322,"low":44.225,"close":44.242,"volume":0.10932999849319458},{"timestamp":1742372820000,"open":44.223,"high":44.276,"low":44.223,"close":44.269,"volume":0.10555999726057053},{"timestamp":1742372880000,"open":44.263,"high":44.293,"low":44.243,"close":44.274,"volume":0.045239999890327454},{"timestamp":1742372940000,"open":44.272,"high":44.296,"low":44.214,"close":44.214,"volume":0.0414699986577034},{"timestamp":1742373000000,"open":44.203,"high":44.203,"low":44.144,"close":44.144,"volume":0.03392999991774559},{"timestamp":1742373060000,"open":44.139,"high":44.144,"low":44.119,"close":44.119,"volume":0.018850000575184822},{"timestamp":1742373120000,"open":44.119,"high":44.195,"low":44.119,"close":44.159,"volume":0.0414699986577034},{"timestamp":1742373180000,"open":44.142,"high":44.166,"low":44.071,"close":44.081,"volume":0.07917000353336334},{"timestamp":1742373240000,"open":44.073,"high":44.094,"low":44.063,"close":44.094,"volume":0.018850000575184822},{"timestamp":1742373300000,"open":44.063,"high":44.099,"low":44.063,"close":44.093,"volume":0.037700001150369644},{"timestamp":1742373360000,"open":44.095,"high":44.132,"low":44.074,"close":44.091,"volume":0.05277999863028526},{"timestamp":1742373420000,"open":44.106,"high":44.106,"low":44.045,"close":44.083,"volume":0.0414699986577034},{"timestamp":1742373480000,"open":44.062,"high":44.062,"low":44.054,"close":44.055,"volume":0.015080000273883343},{"timestamp":1742373540000,"open":44.062,"high":44.079,"low":44.054,"close":44.079,"volume":0.022619999945163727},{"timestamp":1742373600000,"open":44.094,"high":44.142,"low":44.094,"close":44.142,"volume":0.02638999931514263},{"timestamp":1742373660000,"open":44.144,"high":44.216,"low":44.144,"close":44.216,"volume":0.037700001150369644},{"timestamp":1742373720000,"open":44.196,"high":44.196,"low":44.165,"close":44.165,"volume":0.007540000136941671},{"timestamp":1742373780000,"open":44.153,"high":44.192,"low":44.133,"close":44.163,"volume":0.07540000230073929},{"timestamp":1742373840000,"open":44.164,"high":44.192,"low":44.162,"close":44.185,"volume":0.05277999863028526},{"timestamp":1742373900000,"open":44.171,"high":44.189,"low":44.171,"close":44.183,"volume":0.030160000547766685},{"timestamp":1742373960000,"open":44.204,"high":44.254,"low":44.194,"close":44.201,"volume":0.07163000106811523},{"timestamp":1742374020000,"open":44.194,"high":44.246,"low":44.189,"close":44.246,"volume":0.06785999983549118},{"timestamp":1742374080000,"open":44.246,"high":44.286,"low":44.246,"close":44.286,"volume":0.037700001150369644},{"timestamp":1742374140000,"open":44.273,"high":44.324,"low":44.273,"close":44.319,"volume":0.022619999945163727},{"timestamp":1742374200000,"open":44.326,"high":44.339,"low":44.261,"close":44.275,"volume":0.037700001150369644},{"timestamp":1742374260000,"open":44.265,"high":44.276,"low":44.231,"close":44.251,"volume":0.0414699986577034},{"timestamp":1742374320000,"open":44.242,"high":44.269,"low":44.219,"close":44.269,"volume":0.0414699986577034},{"timestamp":1742374380000,"open":44.263,"high":44.263,"low":44.192,"close":44.235,"volume":0.06408999860286713},{"timestamp":1742374440000,"open":44.249,"high":44.259,"low":44.233,"close":44.259,"volume":0.02638999931514263},{"timestamp":1742374500000,"open":44.233,"high":44.233,"low":44.164,"close":44.172,"volume":0.04901000112295151},{"timestamp":1742374560000,"open":44.173,"high":44.204,"low":44.173,"close":44.182,"volume":0.03392999991774559},{"timestamp":1742374620000,"open":44.176,"high":44.176,"low":44.102,"close":44.114,"volume":0.06032000109553337},{"timestamp":1742374680000,"open":44.101,"high":44.119,"low":44.055,"close":44.096,"volume":0.06408999860286713},{"timestamp":1742374740000,"open":44.129,"high":44.129,"low":44.064,"close":44.081,"volume":0.03392999991774559},{"timestamp":1742374800000,"open":44.095,"high":44.254,"low":44.079,"close":44.254,"volume":0.05654999986290932},{"timestamp":1742374860000,"open":44.251,"high":44.269,"low":44.174,"close":44.175,"volume":0.06032000109553337},{"timestamp":1742374920000,"open":44.183,"high":44.183,"low":44.153,"close":44.179,"volume":0.022619999945163727},{"timestamp":1742374980000,"open":44.173,"high":44.186,"low":44.169,"close":44.186,"volume":0.022619999945163727},{"timestamp":1742375040000,"open":44.164,"high":44.185,"low":44.151,"close":44.169,"volume":0.05795999988913536},{"timestamp":1742375160000,"open":44.174,"high":44.195,"low":44.174,"close":44.193,"volume":0.030160000547766685},{"timestamp":1742375220000,"open":44.214,"high":44.242,"low":44.206,"close":44.242,"volume":0.030160000547766685},{"timestamp":1742375280000,"open":44.249,"high":44.262,"low":44.243,"close":44.251,"volume":0.018850000575184822},{"timestamp":1742375340000,"open":44.262,"high":44.274,"low":44.262,"close":44.274,"volume":0.007540000136941671},{"timestamp":1742375400000,"open":44.282,"high":44.339,"low":44.282,"close":44.339,"volume":0.022619999945163727},{"timestamp":1742375460000,"open":44.331,"high":44.366,"low":44.281,"close":44.284,"volume":0.037700001150369644},{"timestamp":1742375520000,"open":44.282,"high":44.299,"low":44.276,"close":44.276,"volume":0.0414699986577034},{"timestamp":1742375580000,"open":44.265,"high":44.266,"low":44.245,"close":44.251,"volume":0.030160000547766685},{"timestamp":1742375640000,"open":44.242,"high":44.303,"low":44.242,"close":44.303,"volume":0.030160000547766685},{"timestamp":1742375700000,"open":44.311,"high":44.332,"low":44.311,"close":44.332,"volume":0.011309999972581863},{"timestamp":1742375760000,"open":44.352,"high":44.384,"low":44.332,"close":44.332,"volume":0.03392999991774559},{"timestamp":1742375820000,"open":44.344,"high":44.363,"low":44.342,"close":44.363,"volume":0.011309999972581863},{"timestamp":1742375880000,"open":44.342,"high":44.359,"low":44.342,"close":44.349,"volume":0.018850000575184822},{"timestamp":1742375940000,"open":44.364,"high":44.364,"low":44.279,"close":44.281,"volume":0.0414699986577034},{"timestamp":1742376000000,"open":44.265,"high":44.274,"low":44.235,"close":44.242,"volume":0.045239999890327454},{"timestamp":1742376060000,"open":44.244,"high":44.273,"low":44.203,"close":44.206,"volume":0.10179000347852707},{"timestamp":1742376120000,"open":44.214,"high":44.225,"low":44.185,"close":44.201,"volume":0.06785999983549118},{"timestamp":1742376180000,"open":44.191,"high":44.216,"low":44.183,"close":44.216,"volume":0.02638999931514263},{"timestamp":1742376240000,"open":44.186,"high":44.209,"low":44.186,"close":44.192,"volume":0.015080000273883343},{"timestamp":1742376300000,"open":44.189,"high":44.209,"low":44.174,"close":44.181,"volume":0.035339999943971634},{"timestamp":1742376360000,"open":44.196,"high":44.196,"low":44.196,"close":44.196,"volume":0.0037700000684708357},{"timestamp":1742376420000,"open":44.176,"high":44.176,"low":44.144,"close":44.175,"volume":0.018850000575184822},{"timestamp":1742376480000,"open":44.176,"high":44.244,"low":44.176,"close":44.199,"volume":0.03392999991774559},{"timestamp":1742376540000,"open":44.219,"high":44.219,"low":44.174,"close":44.174,"volume":0.022619999945163727},{"timestamp":1742376600000,"open":44.189,"high":44.232,"low":44.179,"close":44.212,"volume":0.0414699986577034},{"timestamp":1742376660000,"open":44.239,"high":44.305,"low":44.211,"close":44.302,"volume":0.06032000109553337},{"timestamp":1742376720000,"open":44.313,"high":44.343,"low":44.313,"close":44.319,"volume":0.030160000547766685},{"timestamp":1742376780000,"open":44.299,"high":44.304,"low":44.294,"close":44.294,"volume":0.011309999972581863},{"timestamp":1742376840000,"open":44.312,"high":44.322,"low":44.291,"close":44.309,"volume":0.018850000575184822},{"timestamp":1742376900000,"open":44.312,"high":44.312,"low":44.245,"close":44.245,"volume":0.045239999890327454},{"timestamp":1742376960000,"open":44.233,"high":44.249,"low":44.225,"close":44.225,"volume":0.02638999931514263},{"timestamp":1742377020000,"open":44.243,"high":44.244,"low":44.214,"close":44.214,"volume":0.037700001150369644},{"timestamp":1742377080000,"open":44.219,"high":44.219,"low":44.155,"close":44.155,"volume":0.03392999991774559},{"timestamp":1742377140000,"open":44.169,"high":44.175,"low":44.141,"close":44.165,"volume":0.07917000353336334},{"timestamp":1742377200000,"open":44.193,"high":44.193,"low":44.164,"close":44.164,"volume":0.007540000136941671},{"timestamp":1742377260000,"open":44.185,"high":44.192,"low":44.151,"close":44.169,"volume":0.037700001150369644},{"timestamp":1742377320000,"open":44.146,"high":44.199,"low":44.146,"close":44.196,"volume":0.05654999986290932},{"timestamp":1742377380000,"open":44.194,"high":44.194,"low":44.194,"close":44.194,"volume":0.0037700000684708357},{"timestamp":1742377440000,"open":44.203,"high":44.203,"low":44.185,"close":44.185,"volume":0.011309999972581863},{"timestamp":1742377500000,"open":44.184,"high":44.224,"low":44.184,"close":44.209,"volume":0.030160000547766685},{"timestamp":1742377560000,"open":44.213,"high":44.224,"low":44.213,"close":44.224,"volume":0.007540000136941671},{"timestamp":1742377620000,"open":44.235,"high":44.235,"low":44.204,"close":44.204,"volume":0.015080000273883343},{"timestamp":1742377680000,"open":44.205,"high":44.205,"low":44.205,"close":44.205,"volume":0.0037700000684708357},{"timestamp":1742377740000,"open":44.204,"high":44.223,"low":44.202,"close":44.214,"volume":0.015080000273883343},{"timestamp":1742377800000,"open":44.192,"high":44.192,"low":44.192,"close":44.192,"volume":0.0037700000684708357},{"timestamp":1742377920000,"open":44.214,"high":44.214,"low":44.202,"close":44.213,"volume":0.011309999972581863},{"timestamp":1742377980000,"open":44.205,"high":44.226,"low":44.202,"close":44.216,"volume":0.02638999931514263},{"timestamp":1742378040000,"open":44.214,"high":44.226,"low":44.214,"close":44.226,"volume":0.007540000136941671},{"timestamp":1742378100000,"open":44.212,"high":44.212,"low":44.212,"close":44.212,"volume":0.0037700000684708357},{"timestamp":1742378160000,"open":44.212,"high":44.249,"low":44.212,"close":44.236,"volume":0.02638999931514263},{"timestamp":1742378220000,"open":44.239,"high":44.256,"low":44.216,"close":44.216,"volume":0.030160000547766685},{"timestamp":1742378340000,"open":44.232,"high":44.232,"low":44.221,"close":44.229,"volume":0.015080000273883343},{"timestamp":1742378400000,"open":44.211,"high":44.236,"low":44.211,"close":44.219,"volume":0.02638999931514263},{"timestamp":1742378460000,"open":44.226,"high":44.233,"low":44.226,"close":44.232,"volume":0.011309999972581863},{"timestamp":1742378520000,"open":44.235,"high":44.235,"low":44.203,"close":44.212,"volume":0.022619999945163727},{"timestamp":1742378580000,"open":44.231,"high":44.239,"low":44.171,"close":44.223,"volume":0.05654999986290932},{"timestamp":1742378640000,"open":44.203,"high":44.225,"low":44.203,"close":44.209,"volume":0.015080000273883343},{"timestamp":1742378700000,"open":44.203,"high":44.226,"low":44.185,"close":44.186,"volume":0.037700001150369644},{"timestamp":1742378760000,"open":44.191,"high":44.192,"low":44.179,"close":44.179,"volume":0.018850000575184822},{"timestamp":1742378820000,"open":44.172,"high":44.206,"low":44.172,"close":44.176,"volume":0.037700001150369644},{"timestamp":1742378940000,"open":44.185,"high":44.199,"low":44.185,"close":44.199,"volume":0.011309999972581863},{"timestamp":1742379000000,"open":44.193,"high":44.216,"low":44.186,"close":44.186,"volume":0.03392999991774559},{"timestamp":1742379060000,"open":44.195,"high":44.195,"low":44.186,"close":44.186,"volume":0.007540000136941671},{"timestamp":1742379120000,"open":44.185,"high":44.185,"low":44.143,"close":44.171,"volume":0.030160000547766685},{"timestamp":1742379180000,"open":44.151,"high":44.173,"low":44.151,"close":44.173,"volume":0.007540000136941671},{"timestamp":1742379240000,"open":44.141,"high":44.189,"low":44.133,"close":44.185,"volume":0.037700001150369644},{"timestamp":1742379300000,"open":44.184,"high":44.199,"low":44.181,"close":44.181,"volume":0.022619999945163727},{"timestamp":1742379360000,"open":44.186,"high":44.209,"low":44.185,"close":44.209,"volume":0.02638999931514263},{"timestamp":1742379420000,"open":44.201,"high":44.209,"low":44.183,"close":44.191,"volume":0.030160000547766685},{"timestamp":1742379480000,"open":44.189,"high":44.212,"low":44.184,"close":44.212,"volume":0.018850000575184822},{"timestamp":1742379540000,"open":44.181,"high":44.212,"low":44.161,"close":44.179,"volume":0.05654999986290932},{"timestamp":1742379600000,"open":44.186,"high":44.199,"low":44.172,"close":44.172,"volume":0.030160000547766685},{"timestamp":1742379660000,"open":44.173,"high":44.189,"low":44.135,"close":44.135,"volume":0.0414699986577034},{"timestamp":1742379720000,"open":44.123,"high":44.156,"low":44.114,"close":44.114,"volume":0.030160000547766685},{"timestamp":1742379780000,"open":44.122,"high":44.133,"low":44.112,"close":44.131,"volume":0.02638999931514263},{"timestamp":1742379840000,"open":44.126,"high":44.146,"low":44.123,"close":44.143,"volume":0.037700001150369644},{"timestamp":1742379900000,"open":44.134,"high":44.156,"low":44.125,"close":44.125,"volume":0.02638999931514263},{"timestamp":1742379960000,"open":44.126,"high":44.126,"low":44.092,"close":44.092,"volume":0.03392999991774559},{"timestamp":1742380020000,"open":44.112,"high":44.119,"low":44.099,"close":44.104,"volume":0.02638999931514263},{"timestamp":1742380080000,"open":44.091,"high":44.105,"low":44.079,"close":44.084,"volume":0.037700001150369644},{"timestamp":1742380140000,"open":44.081,"high":44.081,"low":44.034,"close":44.073,"volume":0.03392999991774559},{"timestamp":1742380200000,"open":44.081,"high":44.083,"low":44.075,"close":44.075,"volume":0.018850000575184822},{"timestamp":1742380260000,"open":44.076,"high":44.076,"low":44.031,"close":44.055,"volume":0.06785999983549118},{"timestamp":1742380320000,"open":44.043,"high":44.052,"low":44.031,"close":44.051,"volume":0.018850000575184822},{"timestamp":1742380380000,"open":44.046,"high":44.046,"low":44.005,"close":44.031,"volume":0.045239999890327454},{"timestamp":1742380440000,"open":44.055,"high":44.065,"low":44.041,"close":44.065,"volume":0.061730001121759415},{"timestamp":1742380500000,"open":44.054,"high":44.083,"low":44.052,"close":44.072,"volume":0.03392999991774559},{"timestamp":1742380560000,"open":44.085,"high":44.094,"low":44.051,"close":44.091,"volume":0.0829399973154068},{"timestamp":1742380620000,"open":44.099,"high":44.109,"low":44.063,"close":44.095,"volume":0.03392999991774559},{"timestamp":1742380680000,"open":44.103,"high":44.103,"low":44.103,"close":44.103,"volume":0.0037700000684708357},{"timestamp":1742380740000,"open":44.096,"high":44.111,"low":44.096,"close":44.111,"volume":0.011309999972581863},{"timestamp":1742380800000,"open":44.111,"high":44.129,"low":44.111,"close":44.114,"volume":0.011309999972581863},{"timestamp":1742380860000,"open":44.122,"high":44.141,"low":44.122,"close":44.132,"volume":0.015080000273883343},{"timestamp":1742380920000,"open":44.135,"high":44.135,"low":44.135,"close":44.135,"volume":0.0037700000684708357},{"timestamp":1742380980000,"open":44.135,"high":44.143,"low":44.135,"close":44.143,"volume":0.007540000136941671},{"timestamp":1742381040000,"open":44.141,"high":44.141,"low":44.111,"close":44.111,"volume":0.011309999972581863},{"timestamp":1742381160000,"open":44.123,"high":44.123,"low":44.123,"close":44.123,"volume":0.0037700000684708357},{"timestamp":1742381220000,"open":44.119,"high":44.119,"low":44.082,"close":44.082,"volume":0.015080000273883343},{"timestamp":1742381280000,"open":44.072,"high":44.086,"low":44.072,"close":44.086,"volume":0.007540000136941671},{"timestamp":1742381340000,"open":44.082,"high":44.082,"low":44.055,"close":44.055,"volume":0.022619999945163727},{"timestamp":1742381400000,"open":44.052,"high":44.054,"low":44.052,"close":44.054,"volume":0.007540000136941671},{"timestamp":1742381460000,"open":44.039,"high":44.039,"low":44.039,"close":44.039,"volume":0.0037700000684708357},{"timestamp":1742381520000,"open":44.055,"high":44.065,"low":44.049,"close":44.051,"volume":0.022619999945163727},{"timestamp":1742381580000,"open":44.044,"high":44.054,"low":44.031,"close":44.031,"volume":0.011309999972581863},{"timestamp":1742381640000,"open":44.033,"high":44.051,"low":44.033,"close":44.051,"volume":0.011309999972581863},{"timestamp":1742381700000,"open":44.062,"high":44.062,"low":44.062,"close":44.062,"volume":0.0037700000684708357},{"timestamp":1742381760000,"open":44.053,"high":44.053,"low":44.032,"close":44.042,"volume":0.015080000273883343},{"timestamp":1742381820000,"open":44.066,"high":44.066,"low":44.052,"close":44.052,"volume":0.007540000136941671},{"timestamp":1742381880000,"open":44.049,"high":44.069,"low":44.044,"close":44.055,"volume":0.02638999931514263},{"timestamp":1742381940000,"open":44.059,"high":44.093,"low":44.059,"close":44.071,"volume":0.03392999991774559},{"timestamp":1742382000000,"open":44.096,"high":44.101,"low":44.064,"close":44.073,"volume":0.0414699986577034},{"timestamp":1742382060000,"open":44.049,"high":44.063,"low":44.035,"close":44.039,"volume":0.030160000547766685},{"timestamp":1742382120000,"open":44.042,"high":44.053,"low":44.025,"close":44.034,"volume":0.02638999931514263},{"timestamp":1742382180000,"open":44.044,"high":44.115,"low":44.044,"close":44.113,"volume":0.04901000112295151},{"timestamp":1742382240000,"open":44.115,"high":44.115,"low":44.106,"close":44.106,"volume":0.007540000136941671},{"timestamp":1742382300000,"open":44.124,"high":44.126,"low":44.101,"close":44.126,"volume":0.015080000273883343},{"timestamp":1742382420000,"open":44.113,"high":44.113,"low":44.113,"close":44.113,"volume":0.0037700000684708357},{"timestamp":1742382480000,"open":44.126,"high":44.126,"low":44.126,"close":44.126,"volume":0.0037700000684708357},{"timestamp":1742382540000,"open":44.113,"high":44.134,"low":44.113,"close":44.134,"volume":0.027799999341368675},{"timestamp":1742382600000,"open":44.106,"high":44.106,"low":44.096,"close":44.101,"volume":0.018850000575184822},{"timestamp":1742382660000,"open":44.125,"high":44.214,"low":44.125,"close":44.192,"volume":0.03392999991774559},{"timestamp":1742382720000,"open":44.174,"high":44.175,"low":44.141,"close":44.152,"volume":0.022619999945163727},{"timestamp":1742382840000,"open":44.141,"high":44.141,"low":44.141,"close":44.141,"volume":0.0037700000684708357},{"timestamp":1742382960000,"open":44.152,"high":44.182,"low":44.152,"close":44.182,"volume":0.015080000273883343},{"timestamp":1742383020000,"open":44.204,"high":44.204,"low":44.181,"close":44.181,"volume":0.011309999972581863},{"timestamp":1742383080000,"open":44.209,"high":44.209,"low":44.191,"close":44.209,"volume":0.015080000273883343},{"timestamp":1742383140000,"open":44.195,"high":44.202,"low":44.195,"close":44.202,"volume":0.005179999861866236},{"timestamp":1742383200000,"open":44.209,"high":44.222,"low":44.209,"close":44.222,"volume":0.011309999972581863},{"timestamp":1742383260000,"open":44.216,"high":44.221,"low":44.205,"close":44.206,"volume":0.022619999945163727},{"timestamp":1742383380000,"open":44.205,"high":44.261,"low":44.205,"close":44.261,"volume":0.011309999972581863},{"timestamp":1742383440000,"open":44.246,"high":44.259,"low":44.234,"close":44.234,"volume":0.011309999972581863},{"timestamp":1742383500000,"open":44.243,"high":44.243,"low":44.243,"close":44.243,"volume":0.0037700000684708357},{"timestamp":1742383620000,"open":44.259,"high":44.266,"low":44.259,"close":44.264,"volume":0.015080000273883343},{"timestamp":1742383740000,"open":44.239,"high":44.239,"low":44.236,"close":44.236,"volume":0.007540000136941671},{"timestamp":1742383800000,"open":44.243,"high":44.262,"low":44.241,"close":44.241,"volume":0.015080000273883343},{"timestamp":1742383860000,"open":44.269,"high":44.269,"low":44.242,"close":44.265,"volume":0.011309999972581863},{"timestamp":1742383920000,"open":44.254,"high":44.263,"low":44.254,"close":44.263,"volume":0.007540000136941671},{"timestamp":1742383980000,"open":44.254,"high":44.254,"low":44.205,"close":44.212,"volume":0.022619999945163727},{"timestamp":1742384040000,"open":44.199,"high":44.215,"low":44.199,"close":44.215,"volume":0.007540000136941671},{"timestamp":1742384100000,"open":44.191,"high":44.216,"low":44.191,"close":44.213,"volume":0.015080000273883343},{"timestamp":1742384160000,"open":44.182,"high":44.204,"low":44.182,"close":44.191,"volume":0.030160000547766685},{"timestamp":1742384220000,"open":44.176,"high":44.221,"low":44.163,"close":44.219,"volume":0.0414699986577034},{"timestamp":1742384280000,"open":44.214,"high":44.214,"low":44.214,"close":44.214,"volume":0.0037700000684708357},{"timestamp":1742384340000,"open":44.216,"high":44.234,"low":44.186,"close":44.186,"volume":0.022619999945163727},{"timestamp":1742384400000,"open":44.199,"high":44.199,"low":44.195,"close":44.195,"volume":0.011309999972581863},{"timestamp":1742384460000,"open":44.195,"high":44.195,"low":44.195,"close":44.195,"volume":0.0037700000684708357},{"timestamp":1742384520000,"open":44.196,"high":44.223,"low":44.185,"close":44.223,"volume":0.030160000547766685},{"timestamp":1742384580000,"open":44.239,"high":44.243,"low":44.203,"close":44.235,"volume":0.022619999945163727},{"timestamp":1742384700000,"open":44.211,"high":44.299,"low":44.211,"close":44.281,"volume":0.02638999931514263},{"timestamp":1742384760000,"open":44.286,"high":44.286,"low":44.269,"close":44.269,"volume":0.011309999972581863},{"timestamp":1742384820000,"open":44.274,"high":44.274,"low":44.261,"close":44.269,"volume":0.015080000273883343},{"timestamp":1742384880000,"open":44.256,"high":44.335,"low":44.256,"close":44.329,"volume":0.05654999986290932},{"timestamp":1742384940000,"open":44.342,"high":44.342,"low":44.324,"close":44.326,"volume":0.018850000575184822},{"timestamp":1742385060000,"open":44.332,"high":44.332,"low":44.321,"close":44.321,"volume":0.007540000136941671},{"timestamp":1742385180000,"open":44.331,"high":44.354,"low":44.331,"close":44.341,"volume":0.030160000547766685},{"timestamp":1742385300000,"open":44.342,"high":44.342,"low":44.336,"close":44.336,"volume":0.007540000136941671},{"timestamp":1742385360000,"open":44.321,"high":44.349,"low":44.293,"close":44.346,"volume":0.0829399973154068},{"timestamp":1742385420000,"open":44.353,"high":44.369,"low":44.304,"close":44.304,"volume":0.04901000112295151},{"timestamp":1742385480000,"open":44.305,"high":44.305,"low":44.272,"close":44.286,"volume":0.030160000547766685},{"timestamp":1742385720000,"open":44.285,"high":44.321,"low":44.256,"close":44.311,"volume":0.07163000106811523},{"timestamp":1742385780000,"open":44.323,"high":44.339,"low":44.281,"close":44.282,"volume":0.06408999860286713},{"timestamp":1742385840000,"open":44.271,"high":44.283,"low":44.269,"close":44.283,"volume":0.011309999972581863},{"timestamp":1742385900000,"open":44.289,"high":44.329,"low":44.289,"close":44.322,"volume":0.015080000273883343},{"timestamp":1742385960000,"open":44.311,"high":44.331,"low":44.311,"close":44.316,"volume":0.018850000575184822},{"timestamp":1742386020000,"open":44.294,"high":44.304,"low":44.286,"close":44.294,"volume":0.022619999945163727},{"timestamp":1742386080000,"open":44.284,"high":44.294,"low":44.272,"close":44.276,"volume":0.02638999931514263},{"timestamp":1742386140000,"open":44.284,"high":44.286,"low":44.284,"close":44.286,"volume":0.007540000136941671},{"timestamp":1742386200000,"open":44.299,"high":44.299,"low":44.289,"close":44.289,"volume":0.011309999972581863},{"timestamp":1742386260000,"open":44.276,"high":44.319,"low":44.272,"close":44.319,"volume":0.02638999931514263},{"timestamp":1742386320000,"open":44.303,"high":44.303,"low":44.303,"close":44.303,"volume":0.0037700000684708357},{"timestamp":1742386380000,"open":44.302,"high":44.315,"low":44.294,"close":44.312,"volume":0.015080000273883343},{"timestamp":1742386440000,"open":44.304,"high":44.319,"low":44.281,"close":44.281,"volume":0.015080000273883343},{"timestamp":1742386500000,"open":44.286,"high":44.294,"low":44.271,"close":44.272,"volume":0.037700001150369644},{"timestamp":1742386560000,"open":44.274,"high":44.274,"low":44.274,"close":44.274,"volume":0.0037700000684708357},{"timestamp":1742386620000,"open":44.272,"high":44.286,"low":44.256,"close":44.272,"volume":0.030160000547766685},{"timestamp":1742386680000,"open":44.276,"high":44.285,"low":44.204,"close":44.215,"volume":0.0829399973154068},{"timestamp":1742386740000,"open":44.215,"high":44.222,"low":44.183,"close":44.195,"volume":0.03392999991774559},{"timestamp":1742386800000,"open":44.204,"high":44.229,"low":44.173,"close":44.209,"volume":0.04901000112295151},{"timestamp":1742386860000,"open":44.203,"high":44.236,"low":44.191,"close":44.226,"volume":0.037700001150369644},{"timestamp":1742386920000,"open":44.215,"high":44.215,"low":44.193,"close":44.209,"volume":0.02638999931514263},{"timestamp":1742386980000,"open":44.201,"high":44.229,"low":44.201,"close":44.229,"volume":0.011309999972581863},{"timestamp":1742387040000,"open":44.213,"high":44.234,"low":44.204,"close":44.234,"volume":0.045239999890327454},{"timestamp":1742387100000,"open":44.233,"high":44.233,"low":44.191,"close":44.193,"volume":0.022619999945163727},{"timestamp":1742387160000,"open":44.189,"high":44.191,"low":44.133,"close":44.133,"volume":0.030160000547766685},{"timestamp":1742387220000,"open":44.131,"high":44.175,"low":44.131,"close":44.161,"volume":0.03392999991774559},{"timestamp":1742387280000,"open":44.176,"high":44.176,"low":44.129,"close":44.135,"volume":0.015080000273883343},{"timestamp":1742387340000,"open":44.135,"high":44.143,"low":44.132,"close":44.132,"volume":0.011309999972581863},{"timestamp":1742387400000,"open":44.132,"high":44.179,"low":44.132,"close":44.152,"volume":0.037700001150369644},{"timestamp":1742387460000,"open":44.151,"high":44.185,"low":44.151,"close":44.185,"volume":0.02638999931514263},{"timestamp":1742387520000,"open":44.169,"high":44.191,"low":44.161,"close":44.162,"volume":0.030160000547766685},{"timestamp":1742387580000,"open":44.149,"high":44.176,"low":44.142,"close":44.162,"volume":0.03392999991774559},{"timestamp":1742387640000,"open":44.159,"high":44.159,"low":44.159,"close":44.159,"volume":0.0037700000684708357},{"timestamp":1742387700000,"open":44.154,"high":44.154,"low":44.144,"close":44.144,"volume":0.007540000136941671},{"timestamp":1742387760000,"open":44.125,"high":44.134,"low":44.109,"close":44.134,"volume":0.015080000273883343},{"timestamp":1742387820000,"open":44.126,"high":44.145,"low":44.103,"close":44.126,"volume":0.037700001150369644},{"timestamp":1742387880000,"open":44.113,"high":44.113,"low":44.113,"close":44.113,"volume":0.0037700000684708357},{"timestamp":1742387940000,"open":44.102,"high":44.116,"low":44.102,"close":44.116,"volume":0.018850000575184822},{"timestamp":1742388000000,"open":44.131,"high":44.136,"low":44.114,"close":44.119,"volume":0.03392999991774559},{"timestamp":1742388060000,"open":44.126,"high":44.179,"low":44.126,"close":44.169,"volume":0.020260000601410866},{"timestamp":1742388120000,"open":44.165,"high":44.165,"low":44.154,"close":44.163,"volume":0.011309999972581863},{"timestamp":1742388180000,"open":44.165,"high":44.185,"low":44.165,"close":44.171,"volume":0.011309999972581863},{"timestamp":1742388240000,"open":44.189,"high":44.189,"low":44.186,"close":44.186,"volume":0.007540000136941671},{"timestamp":1742388300000,"open":44.199,"high":44.214,"low":44.192,"close":44.203,"volume":0.018850000575184822},{"timestamp":1742388360000,"open":44.209,"high":44.222,"low":44.209,"close":44.222,"volume":0.015080000273883343},{"timestamp":1742388420000,"open":44.223,"high":44.231,"low":44.223,"close":44.225,"volume":0.015080000273883343},{"timestamp":1742388480000,"open":44.249,"high":44.259,"low":44.244,"close":44.259,"volume":0.018850000575184822},{"timestamp":1742388540000,"open":44.234,"high":44.234,"low":44.204,"close":44.221,"volume":0.030160000547766685},{"timestamp":1742388600000,"open":44.239,"high":44.239,"low":44.233,"close":44.236,"volume":0.011309999972581863},{"timestamp":1742388660000,"open":44.249,"high":44.249,"low":44.249,"close":44.249,"volume":0.0037700000684708357},{"timestamp":1742388720000,"open":44.246,"high":44.259,"low":44.229,"close":44.241,"volume":0.03392999991774559},{"timestamp":1742388780000,"open":44.234,"high":44.234,"low":44.202,"close":44.213,"volume":0.022619999945163727},{"timestamp":1742388840000,"open":44.231,"high":44.231,"low":44.229,"close":44.229,"volume":0.007540000136941671},{"timestamp":1742388900000,"open":44.223,"high":44.223,"low":44.171,"close":44.174,"volume":0.03392999991774559},{"timestamp":1742388960000,"open":44.176,"high":44.176,"low":44.135,"close":44.156,"volume":0.02638999931514263},{"timestamp":1742389020000,"open":44.132,"high":44.166,"low":44.132,"close":44.159,"volume":0.03392999991774559},{"timestamp":1742389080000,"open":44.169,"high":44.175,"low":44.162,"close":44.175,"volume":0.015080000273883343},{"timestamp":1742389140000,"open":44.189,"high":44.189,"low":44.171,"close":44.183,"volume":0.011309999972581863},{"timestamp":1742389200000,"open":44.182,"high":44.216,"low":44.182,"close":44.184,"volume":0.018850000575184822},{"timestamp":1742389260000,"open":44.194,"high":44.199,"low":44.171,"close":44.171,"volume":0.022619999945163727},{"timestamp":1742389320000,"open":44.166,"high":44.184,"low":44.161,"close":44.172,"volume":0.022619999945163727},{"timestamp":1742389380000,"open":44.144,"high":44.156,"low":44.139,"close":44.156,"volume":0.015080000273883343},{"timestamp":1742389440000,"open":44.169,"high":44.169,"low":44.153,"close":44.153,"volume":0.007540000136941671},{"timestamp":1742389500000,"open":44.144,"high":44.144,"low":44.121,"close":44.136,"volume":0.022619999945163727},{"timestamp":1742389560000,"open":44.144,"high":44.154,"low":44.136,"close":44.154,"volume":0.015080000273883343},{"timestamp":1742389620000,"open":44.169,"high":44.169,"low":44.156,"close":44.156,"volume":0.015080000273883343},{"timestamp":1742389680000,"open":44.172,"high":44.181,"low":44.159,"close":44.173,"volume":0.045239999890327454},{"timestamp":1742389740000,"open":44.156,"high":44.164,"low":44.142,"close":44.164,"volume":0.015080000273883343},{"timestamp":1742389800000,"open":44.155,"high":44.156,"low":44.155,"close":44.156,"volume":0.007540000136941671},{"timestamp":1742389860000,"open":44.159,"high":44.162,"low":44.143,"close":44.143,"volume":0.011309999972581863},{"timestamp":1742389920000,"open":44.125,"high":44.141,"low":44.109,"close":44.129,"volume":0.0414699986577034},{"timestamp":1742389980000,"open":44.131,"high":44.135,"low":44.105,"close":44.105,"volume":0.045239999890327454},{"timestamp":1742390040000,"open":44.122,"high":44.123,"low":44.103,"close":44.103,"volume":0.018850000575184822},{"timestamp":1742390100000,"open":44.104,"high":44.113,"low":44.091,"close":44.103,"volume":0.03392999991774559},{"timestamp":1742390160000,"open":44.104,"high":44.104,"low":44.102,"close":44.102,"volume":0.007540000136941671},{"timestamp":1742390220000,"open":44.109,"high":44.115,"low":44.109,"close":44.115,"volume":0.007540000136941671},{"timestamp":1742390340000,"open":44.109,"high":44.139,"low":44.109,"close":44.139,"volume":0.022619999945163727},{"timestamp":1742390400000,"open":44.144,"high":44.155,"low":44.144,"close":44.153,"volume":0.008949999697506428},{"timestamp":1742390460000,"open":44.154,"high":44.154,"low":44.116,"close":44.116,"volume":0.015080000273883343},{"timestamp":1742390520000,"open":44.109,"high":44.121,"low":44.101,"close":44.101,"volume":0.018850000575184822},{"timestamp":1742390580000,"open":44.122,"high":44.122,"low":44.112,"close":44.112,"volume":0.018850000575184822},{"timestamp":1742390640000,"open":44.112,"high":44.112,"low":44.084,"close":44.084,"volume":0.015080000273883343},{"timestamp":1742390700000,"open":44.082,"high":44.095,"low":44.071,"close":44.071,"volume":0.02638999931514263},{"timestamp":1742390760000,"open":44.089,"high":44.089,"low":44.063,"close":44.063,"volume":0.022619999945163727},{"timestamp":1742390820000,"open":44.076,"high":44.091,"low":44.075,"close":44.091,"volume":0.011309999972581863},{"timestamp":1742390880000,"open":44.074,"high":44.109,"low":44.074,"close":44.104,"volume":0.018850000575184822},{"timestamp":1742390940000,"open":44.094,"high":44.109,"low":44.094,"close":44.109,"volume":0.015080000273883343},{"timestamp":1742391000000,"open":44.096,"high":44.123,"low":44.045,"close":44.056,"volume":0.07163000106811523},{"timestamp":1742391060000,"open":44.054,"high":44.056,"low":44.026,"close":44.026,"volume":0.0414699986577034},{"timestamp":1742391120000,"open":44.014,"high":44.075,"low":44.014,"close":44.074,"volume":0.05277999863028526},{"timestamp":1742391180000,"open":44.062,"high":44.145,"low":44.045,"close":44.145,"volume":0.05277999863028526},{"timestamp":1742391240000,"open":44.152,"high":44.152,"low":44.149,"close":44.149,"volume":0.007540000136941671},{"timestamp":1742391360000,"open":44.126,"high":44.126,"low":44.102,"close":44.112,"volume":0.02638999931514263},{"timestamp":1742391420000,"open":44.114,"high":44.204,"low":44.101,"close":44.204,"volume":0.05654999986290932},{"timestamp":1742391480000,"open":44.193,"high":44.255,"low":44.179,"close":44.255,"volume":0.05277999863028526},{"timestamp":1742391540000,"open":44.241,"high":44.359,"low":44.241,"close":44.349,"volume":0.05277999863028526},{"timestamp":1742391600000,"open":44.355,"high":44.403,"low":44.355,"close":44.364,"volume":0.06408999860286713},{"timestamp":1742391660000,"open":44.361,"high":44.381,"low":44.361,"close":44.381,"volume":0.018850000575184822},{"timestamp":1742391720000,"open":44.441,"high":44.489,"low":44.429,"close":44.442,"volume":0.05042000114917755},{"timestamp":1742391780000,"open":44.441,"high":44.556,"low":44.441,"close":44.556,"volume":0.037700001150369644},{"timestamp":1742391840000,"open":44.535,"high":44.535,"low":44.505,"close":44.505,"volume":0.022619999945163727},{"timestamp":1742391900000,"open":44.512,"high":44.665,"low":44.495,"close":44.635,"volume":0.06032000109553337},{"timestamp":1742391960000,"open":44.644,"high":44.816,"low":44.644,"close":44.789,"volume":0.15974999964237213},{"timestamp":1742392020000,"open":44.759,"high":44.759,"low":44.481,"close":44.496,"volume":0.06032000109553337},{"timestamp":1742392080000,"open":44.533,"high":44.726,"low":44.533,"close":44.613,"volume":0.06032000109553337},{"timestamp":1742392140000,"open":44.562,"high":44.582,"low":44.522,"close":44.566,"volume":0.0414699986577034},{"timestamp":1742392200000,"open":44.506,"high":44.576,"low":44.506,"close":44.525,"volume":0.030160000547766685},{"timestamp":1742392260000,"open":44.535,"high":44.556,"low":44.423,"close":44.556,"volume":0.030160000547766685},{"timestamp":1742392320000,"open":44.552,"high":44.552,"low":44.466,"close":44.466,"volume":0.022619999945163727},{"timestamp":1742392380000,"open":44.473,"high":44.509,"low":44.469,"close":44.469,"volume":0.030160000547766685},{"timestamp":1742392440000,"open":44.474,"high":44.474,"low":44.434,"close":44.443,"volume":0.03392999991774559},{"timestamp":1742392500000,"open":44.439,"high":44.439,"low":44.411,"close":44.416,"volume":0.015080000273883343},{"timestamp":1742392560000,"open":44.432,"high":44.475,"low":44.432,"close":44.475,"volume":0.018850000575184822},{"timestamp":1742392620000,"open":44.463,"high":44.472,"low":44.426,"close":44.454,"volume":0.022619999945163727},{"timestamp":1742392680000,"open":44.441,"high":44.472,"low":44.424,"close":44.469,"volume":0.03392999991774559},{"timestamp":1742392740000,"open":44.471,"high":44.489,"low":44.464,"close":44.464,"volume":0.018850000575184822},{"timestamp":1742392800000,"open":44.484,"high":44.519,"low":44.455,"close":44.519,"volume":0.037700001150369644},{"timestamp":1742392860000,"open":44.522,"high":44.534,"low":44.499,"close":44.503,"volume":0.05277999863028526},{"timestamp":1742392920000,"open":44.461,"high":44.461,"low":44.446,"close":44.446,"volume":0.011309999972581863},{"timestamp":1742392980000,"open":44.434,"high":44.441,"low":44.411,"close":44.441,"volume":0.018850000575184822},{"timestamp":1742393040000,"open":44.443,"high":44.469,"low":44.433,"close":44.449,"volume":0.022619999945163727},{"timestamp":1742393100000,"open":44.455,"high":44.455,"low":44.406,"close":44.406,"volume":0.037700001150369644},{"timestamp":1742393160000,"open":44.393,"high":44.409,"low":44.382,"close":44.409,"volume":0.018850000575184822},{"timestamp":1742393220000,"open":44.411,"high":44.454,"low":44.411,"close":44.435,"volume":0.018850000575184822},{"timestamp":1742393280000,"open":44.446,"high":44.459,"low":44.442,"close":44.443,"volume":0.022619999945163727},{"timestamp":1742393340000,"open":44.454,"high":44.476,"low":44.454,"close":44.476,"volume":0.011309999972581863},{"timestamp":1742393400000,"open":44.493,"high":44.516,"low":44.483,"close":44.489,"volume":0.022619999945163727},{"timestamp":1742393460000,"open":44.509,"high":44.509,"low":44.509,"close":44.509,"volume":0.0037700000684708357},{"timestamp":1742393520000,"open":44.511,"high":44.511,"low":44.495,"close":44.501,"volume":0.011309999972581863},{"timestamp":1742393640000,"open":44.509,"high":44.509,"low":44.465,"close":44.465,"volume":0.011309999972581863},{"timestamp":1742393700000,"open":44.476,"high":44.476,"low":44.454,"close":44.454,"volume":0.007540000136941671},{"timestamp":1742393760000,"open":44.449,"high":44.449,"low":44.406,"close":44.406,"volume":0.02638999931514263},{"timestamp":1742393820000,"open":44.424,"high":44.461,"low":44.421,"close":44.442,"volume":0.030160000547766685},{"timestamp":1742393880000,"open":44.432,"high":44.449,"low":44.431,"close":44.443,"volume":0.018850000575184822},{"timestamp":1742393940000,"open":44.435,"high":44.474,"low":44.435,"close":44.463,"volume":0.022619999945163727},{"timestamp":1742394000000,"open":44.469,"high":44.472,"low":44.462,"close":44.472,"volume":0.011309999972581863},{"timestamp":1742394060000,"open":44.441,"high":44.464,"low":44.441,"close":44.463,"volume":0.022619999945163727},{"timestamp":1742394120000,"open":44.484,"high":44.484,"low":44.464,"close":44.465,"volume":0.015080000273883343},{"timestamp":1742394180000,"open":44.472,"high":44.472,"low":44.472,"close":44.472,"volume":0.0037700000684708357},{"timestamp":1742394240000,"open":44.463,"high":44.505,"low":44.456,"close":44.505,"volume":0.022619999945163727},{"timestamp":1742394300000,"open":44.482,"high":44.494,"low":44.463,"close":44.486,"volume":0.0414699986577034},{"timestamp":1742394360000,"open":44.476,"high":44.549,"low":44.476,"close":44.535,"volume":0.03392999991774559},{"timestamp":1742394420000,"open":44.543,"high":44.579,"low":44.543,"close":44.574,"volume":0.02638999931514263},{"timestamp":1742394480000,"open":44.552,"high":44.552,"low":44.541,"close":44.543,"volume":0.011309999972581863},{"timestamp":1742394540000,"open":44.536,"high":44.546,"low":44.501,"close":44.542,"volume":0.045239999890327454},{"timestamp":1742394600000,"open":44.556,"high":44.579,"low":44.556,"close":44.573,"volume":0.022619999945163727},{"timestamp":1742394660000,"open":44.604,"high":44.614,"low":44.543,"close":44.543,"volume":0.037700001150369644},{"timestamp":1742394720000,"open":44.539,"high":44.625,"low":44.539,"close":44.603,"volume":0.02638999931514263},{"timestamp":1742394780000,"open":44.615,"high":44.616,"low":44.606,"close":44.611,"volume":0.015080000273883343},{"timestamp":1742394840000,"open":44.623,"high":44.623,"low":44.591,"close":44.594,"volume":0.015080000273883343},{"timestamp":1742394900000,"open":44.601,"high":44.612,"low":44.592,"close":44.592,"volume":0.018850000575184822},{"timestamp":1742394960000,"open":44.604,"high":44.653,"low":44.603,"close":44.653,"volume":0.030160000547766685},{"timestamp":1742395020000,"open":44.632,"high":44.651,"low":44.632,"close":44.651,"volume":0.007540000136941671},{"timestamp":1742395080000,"open":44.639,"high":44.639,"low":44.626,"close":44.626,"volume":0.007540000136941671},{"timestamp":1742395140000,"open":44.602,"high":44.634,"low":44.596,"close":44.622,"volume":0.02638999931514263},{"timestamp":1742395200000,"open":44.636,"high":44.703,"low":44.636,"close":44.671,"volume":0.05277999863028526},{"timestamp":1742395260000,"open":44.675,"high":44.681,"low":44.644,"close":44.645,"volume":0.03392999991774559},{"timestamp":1742395320000,"open":44.659,"high":44.709,"low":44.659,"close":44.709,"volume":0.05277999863028526},{"timestamp":1742395380000,"open":44.693,"high":44.794,"low":44.693,"close":44.794,"volume":0.09425000101327896},{"timestamp":1742395440000,"open":44.801,"high":44.821,"low":44.774,"close":44.814,"volume":0.05654999986290932},{"timestamp":1742395500000,"open":44.802,"high":44.841,"low":44.752,"close":44.752,"volume":0.07163000106811523},{"timestamp":1742395560000,"open":44.773,"high":44.785,"low":44.745,"close":44.783,"volume":0.04901000112295151},{"timestamp":1742395620000,"open":44.794,"high":44.812,"low":44.724,"close":44.724,"volume":0.04901000112295151},{"timestamp":1742395680000,"open":44.722,"high":44.766,"low":44.705,"close":44.759,"volume":0.06785999983549118},{"timestamp":1742395740000,"open":44.763,"high":44.819,"low":44.763,"close":44.819,"volume":0.04901000112295151},{"timestamp":1742395800000,"open":44.825,"high":44.889,"low":44.811,"close":44.826,"volume":0.07163000106811523},{"timestamp":1742395860000,"open":44.792,"high":44.813,"low":44.792,"close":44.801,"volume":0.030160000547766685},{"timestamp":1742395920000,"open":44.806,"high":44.909,"low":44.799,"close":44.859,"volume":0.07681000232696533},{"timestamp":1742395980000,"open":44.873,"high":44.905,"low":44.861,"close":44.905,"volume":0.045239999890327454},{"timestamp":1742396040000,"open":44.886,"high":44.934,"low":44.886,"close":44.921,"volume":0.045239999890327454},{"timestamp":1742396100000,"open":44.949,"high":44.956,"low":44.921,"close":44.945,"volume":0.0414699986577034},{"timestamp":1742396160000,"open":44.952,"high":44.971,"low":44.946,"close":44.946,"volume":0.022619999945163727},{"timestamp":1742396220000,"open":44.946,"high":44.946,"low":44.901,"close":44.941,"volume":0.07163000106811523},{"timestamp":1742396280000,"open":44.939,"high":44.986,"low":44.931,"close":44.942,"volume":0.12817999720573425},{"timestamp":1742396340000,"open":44.944,"high":44.951,"low":44.899,"close":44.929,"volume":0.0414699986577034},{"timestamp":1742396400000,"open":44.922,"high":44.969,"low":44.922,"close":44.941,"volume":0.06032000109553337},{"timestamp":1742396460000,"open":44.935,"high":44.969,"low":44.912,"close":44.912,"volume":0.06032000109553337},{"timestamp":1742396520000,"open":44.923,"high":44.961,"low":44.901,"close":44.949,"volume":0.06032000109553337},{"timestamp":1742396580000,"open":44.953,"high":44.966,"low":44.923,"close":44.936,"volume":0.06408999860286713},{"timestamp":1742396640000,"open":44.943,"high":44.943,"low":44.906,"close":44.909,"volume":0.02638999931514263},{"timestamp":1742396700000,"open":44.904,"high":44.939,"low":44.895,"close":44.939,"volume":0.018850000575184822},{"timestamp":1742396760000,"open":44.931,"high":44.976,"low":44.931,"close":44.969,"volume":0.022619999945163727},{"timestamp":1742396820000,"open":44.984,"high":44.993,"low":44.959,"close":44.993,"volume":0.03392999991774559},{"timestamp":1742396880000,"open":44.972,"high":44.979,"low":44.962,"close":44.979,"volume":0.018850000575184822},{"timestamp":1742396940000,"open":44.995,"high":45.026,"low":44.995,"close":45.021,"volume":0.05277999863028526},{"timestamp":1742397000000,"open":45.011,"high":45.032,"low":44.991,"close":45.021,"volume":0.05654999986290932},{"timestamp":1742397060000,"open":45.015,"high":45.041,"low":45.011,"close":45.039,"volume":0.04901000112295151},{"timestamp":1742397120000,"open":45.034,"high":45.046,"low":45.024,"close":45.046,"volume":0.015080000273883343},{"timestamp":1742397180000,"open":45.034,"high":45.119,"low":45.034,"close":45.114,"volume":0.0414699986577034},{"timestamp":1742397240000,"open":45.119,"high":45.126,"low":45.101,"close":45.104,"volume":0.05277999863028526},{"timestamp":1742397300000,"open":45.092,"high":45.096,"low":45.061,"close":45.075,"volume":0.0414699986577034},{"timestamp":1742397360000,"open":45.062,"high":45.083,"low":45.062,"close":45.064,"volume":0.030160000547766685},{"timestamp":1742397420000,"open":45.079,"high":45.095,"low":45.072,"close":45.081,"volume":0.030160000547766685},{"timestamp":1742397480000,"open":45.091,"high":45.091,"low":45.015,"close":45.032,"volume":0.02638999931514263},{"timestamp":1742397540000,"open":45.024,"high":45.042,"low":45.011,"close":45.041,"volume":0.022619999945163727},{"timestamp":1742397600000,"open":45.045,"high":45.056,"low":45.002,"close":45.013,"volume":0.037700001150369644},{"timestamp":1742397660000,"open":45.016,"high":45.049,"low":45.016,"close":45.026,"volume":0.018850000575184822},{"timestamp":1742397720000,"open":45.032,"high":45.033,"low":45.003,"close":45.003,"volume":0.02638999931514263},{"timestamp":1742397780000,"open":45.034,"high":45.064,"low":45.023,"close":45.064,"volume":0.045239999890327454},{"timestamp":1742397840000,"open":45.064,"high":45.064,"low":44.973,"close":45.023,"volume":0.07540000230073929},{"timestamp":1742397900000,"open":45.026,"high":45.059,"low":45.021,"close":45.044,"volume":0.05277999863028526},{"timestamp":1742397960000,"open":45.034,"high":45.113,"low":45.034,"close":45.065,"volume":0.04901000112295151},{"timestamp":1742398020000,"open":45.074,"high":45.106,"low":45.049,"close":45.086,"volume":0.09047999978065491},{"timestamp":1742398080000,"open":45.084,"high":45.095,"low":45.044,"close":45.076,"volume":0.05277999863028526},{"timestamp":1742398140000,"open":45.053,"high":45.105,"low":45.041,"close":45.061,"volume":0.07163000106811523},{"timestamp":1742398200000,"open":45.079,"high":45.125,"low":45.074,"close":45.125,"volume":0.045239999890327454},{"timestamp":1742398260000,"open":45.113,"high":45.155,"low":45.111,"close":45.153,"volume":0.045239999890327454},{"timestamp":1742398320000,"open":45.144,"high":45.144,"low":45.106,"close":45.106,"volume":0.022619999945163727},{"timestamp":1742398380000,"open":45.112,"high":45.126,"low":45.099,"close":45.109,"volume":0.0414699986577034},{"timestamp":1742398440000,"open":45.091,"high":45.109,"low":45.073,"close":45.109,"volume":0.03392999991774559},{"timestamp":1742398500000,"open":45.092,"high":45.092,"low":45.045,"close":45.063,"volume":0.03392999991774559},{"timestamp":1742398560000,"open":45.059,"high":45.086,"low":45.051,"close":45.072,"volume":0.02638999931514263},{"timestamp":1742398620000,"open":45.063,"high":45.063,"low":45.032,"close":45.032,"volume":0.007540000136941671},{"timestamp":1742398680000,"open":45.051,"high":45.109,"low":45.051,"close":45.106,"volume":0.1244100034236908},{"timestamp":1742398740000,"open":45.086,"high":45.109,"low":45.086,"close":45.102,"volume":0.030160000547766685},{"timestamp":1742398800000,"open":45.085,"high":45.096,"low":45.085,"close":45.096,"volume":0.007540000136941671},{"timestamp":1742398860000,"open":45.079,"high":45.079,"low":45.011,"close":45.012,"volume":0.04901000112295151},{"timestamp":1742398920000,"open":45.011,"high":45.011,"low":45.011,"close":45.011,"volume":0.0037700000684708357},{"timestamp":1742398980000,"open":45.022,"high":45.032,"low":45.022,"close":45.032,"volume":0.007540000136941671},{"timestamp":1742399040000,"open":45.031,"high":45.031,"low":45.005,"close":45.016,"volume":0.037700001150369644},{"timestamp":1742399100000,"open":45.011,"high":45.045,"low":44.991,"close":45.012,"volume":0.05277999863028526},{"timestamp":1742399160000,"open":45.001,"high":45.056,"low":45.001,"close":45.052,"volume":0.09047999978065491},{"timestamp":1742399220000,"open":45.046,"high":45.066,"low":45.039,"close":45.039,"volume":0.045239999890327454},{"timestamp":1742399280000,"open":45.049,"high":45.049,"low":45.016,"close":45.024,"volume":0.03392999991774559},{"timestamp":1742399340000,"open":45.022,"high":45.054,"low":45.022,"close":45.042,"volume":0.030160000547766685},{"timestamp":1742399400000,"open":45.044,"high":45.063,"low":44.963,"close":44.963,"volume":0.06408999860286713},{"timestamp":1742399460000,"open":44.975,"high":45.036,"low":44.975,"close":45.014,"volume":0.022619999945163727},{"timestamp":1742399520000,"open":45.022,"high":45.043,"low":45.022,"close":45.042,"volume":0.022619999945163727},{"timestamp":1742399580000,"open":45.024,"high":45.035,"low":44.995,"close":44.995,"volume":0.02638999931514263},{"timestamp":1742399640000,"open":45.006,"high":45.026,"low":44.999,"close":45.011,"volume":0.04901000112295151},{"timestamp":1742399700000,"open":44.999,"high":45.019,"low":44.972,"close":44.973,"volume":0.06785999983549118},{"timestamp":1742399760000,"open":44.989,"high":45.004,"low":44.972,"close":44.986,"volume":0.04901000112295151},{"timestamp":1742399820000,"open":44.972,"high":44.991,"low":44.959,"close":44.959,"volume":0.04901000112295151},{"timestamp":1742399880000,"open":44.944,"high":44.962,"low":44.944,"close":44.962,"volume":0.018850000575184822},{"timestamp":1742399940000,"open":44.974,"high":44.999,"low":44.972,"close":44.994,"volume":0.037700001150369644},{"timestamp":1742400000000,"open":45.019,"high":45.034,"low":45.019,"close":45.022,"volume":0.011309999972581863},{"timestamp":1742400060000,"open":45.004,"high":45.039,"low":45.004,"close":45.039,"volume":0.015080000273883343},{"timestamp":1742400120000,"open":45.032,"high":45.039,"low":44.981,"close":45.004,"volume":0.03392999991774559},{"timestamp":1742400180000,"open":44.991,"high":44.991,"low":44.991,"close":44.991,"volume":0.0037700000684708357},{"timestamp":1742400240000,"open":44.982,"high":45.015,"low":44.981,"close":44.995,"volume":0.06785999983549118},{"timestamp":1742400300000,"open":45.004,"high":45.066,"low":44.981,"close":45.066,"volume":0.06408999860286713},{"timestamp":1742400360000,"open":45.075,"high":45.096,"low":45.063,"close":45.094,"volume":0.03392999991774559},{"timestamp":1742400420000,"open":45.062,"high":45.101,"low":45.054,"close":45.101,"volume":0.018850000575184822},{"timestamp":1742400480000,"open":45.093,"high":45.093,"low":45.065,"close":45.082,"volume":0.037700001150369644},{"timestamp":1742400540000,"open":45.095,"high":45.101,"low":45.072,"close":45.074,"volume":0.037700001150369644},{"timestamp":1742400600000,"open":45.081,"high":45.109,"low":45.081,"close":45.082,"volume":0.018850000575184822},{"timestamp":1742400660000,"open":45.102,"high":45.126,"low":45.091,"close":45.125,"volume":0.045239999890327454},{"timestamp":1742400720000,"open":45.129,"high":45.129,"low":45.111,"close":45.113,"volume":0.03392999991774559},{"timestamp":1742400780000,"open":45.106,"high":45.149,"low":45.101,"close":45.149,"volume":0.0829399973154068},{"timestamp":1742400840000,"open":45.135,"high":45.149,"low":45.133,"close":45.149,"volume":0.02638999931514263},{"timestamp":1742400900000,"open":45.132,"high":45.151,"low":45.122,"close":45.151,"volume":0.030160000547766685},{"timestamp":1742400960000,"open":45.165,"high":45.174,"low":45.165,"close":45.174,"volume":0.007540000136941671},{"timestamp":1742401020000,"open":45.189,"high":45.189,"low":45.161,"close":45.186,"volume":0.030160000547766685},{"timestamp":1742401080000,"open":45.185,"high":45.185,"low":45.153,"close":45.165,"volume":0.06408999860286713},{"timestamp":1742401140000,"open":45.156,"high":45.201,"low":45.151,"close":45.185,"volume":0.06032000109553337},{"timestamp":1742401200000,"open":45.183,"high":45.199,"low":45.162,"close":45.199,"volume":0.05654999986290932},{"timestamp":1742401260000,"open":45.193,"high":45.193,"low":45.165,"close":45.181,"volume":0.018850000575184822},{"timestamp":1742401320000,"open":45.194,"high":45.229,"low":45.165,"close":45.212,"volume":0.07917000353336334},{"timestamp":1742401380000,"open":45.232,"high":45.243,"low":45.204,"close":45.225,"volume":0.12064000219106674},{"timestamp":1742401440000,"open":45.213,"high":45.213,"low":45.192,"close":45.192,"volume":0.037700001150369644},{"timestamp":1742401500000,"open":45.179,"high":45.242,"low":45.179,"close":45.219,"volume":0.06408999860286713},{"timestamp":1742401560000,"open":45.224,"high":45.279,"low":45.221,"close":45.242,"volume":0.15080000460147858},{"timestamp":1742401620000,"open":45.232,"high":45.256,"low":45.223,"close":45.236,"volume":0.0829399973154068},{"timestamp":1742401680000,"open":45.221,"high":45.246,"low":45.216,"close":45.241,"volume":0.03392999991774559},{"timestamp":1742401740000,"open":45.236,"high":45.245,"low":45.229,"close":45.243,"volume":0.037700001150369644}]