[{"timestamp":1742391000000,"open":43.234,"high":43.634,"low":43.174,"close":43.544,"volume":0.1460999995470047},{"timestamp":1742391060000,"open":43.544,"high":43.544,"low":43.544,"close":43.544,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":43.164,"high":43.164,"low":42.964,"close":42.964,"volume":0.04859999939799309},{"timestamp":1742391180000,"open":42.964,"high":43.114,"low":42.944,"close":43.114,"volume":0.10140000283718109},{"timestamp":1742391240000,"open":43.114,"high":43.164,"low":42.944,"close":43.054,"volume":0.1451999992132187},{"timestamp":1742391300000,"open":43.054,"high":43.104,"low":43.014,"close":43.014,"volume":0.07919999957084656},{"timestamp":1742391360000,"open":42.654,"high":42.844,"low":42.654,"close":42.774,"volume":0.14790000021457672},{"timestamp":1742391420000,"open":42.784,"high":42.864,"low":42.564,"close":42.564,"volume":0.2930999994277954},{"timestamp":1742391480000,"open":42.764,"high":42.924,"low":42.624,"close":42.924,"volume":0.22439999878406525},{"timestamp":1742391540000,"open":42.624,"high":42.994,"low":42.614,"close":42.824,"volume":0.06689999997615814},{"timestamp":1742391600000,"open":42.954,"high":42.954,"low":42.824,"close":42.824,"volume":0.052799999713897705},{"timestamp":1742391660000,"open":42.894,"high":42.894,"low":42.824,"close":42.824,"volume":0.06599999964237213},{"timestamp":1742391900000,"open":42.824,"high":42.864,"low":42.614,"close":42.824,"volume":0.12780000269412994},{"timestamp":1742391960000,"open":42.824,"high":42.824,"low":42.824,"close":42.824,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":43.104,"high":43.244,"low":43.104,"close":43.214,"volume":0.09510000050067902},{"timestamp":1742392080000,"open":43.124,"high":43.514,"low":43.124,"close":43.344,"volume":0.13289999961853027},{"timestamp":1742392140000,"open":43.354,"high":43.664,"low":43.294,"close":43.564,"volume":0.11969999969005585},{"timestamp":1742392200000,"open":43.564,"high":43.564,"low":43.564,"close":43.564,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":43.714,"high":43.714,"low":43.714,"close":43.714,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":43.314,"high":43.354,"low":43.314,"close":43.314,"volume":0.11879999935626984},{"timestamp":1742392380000,"open":43.314,"high":43.314,"low":43.314,"close":43.314,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":43.314,"high":43.404,"low":43.314,"close":43.404,"volume":0.014100000262260437},{"timestamp":1742392500000,"open":43.124,"high":43.244,"low":43.124,"close":43.244,"volume":0.052799999713897705},{"timestamp":1742392560000,"open":43.124,"high":43.184,"low":43.034,"close":43.184,"volume":0.11879999935626984},{"timestamp":1742392620000,"open":43.174,"high":43.264,"low":43.104,"close":43.144,"volume":0.13199999928474426},{"timestamp":1742392680000,"open":43.144,"high":43.204,"low":43.144,"close":43.144,"volume":0.07919999957084656},{"timestamp":1742392740000,"open":43.144,"high":43.144,"low":43.034,"close":43.054,"volume":0.06599999964237213},{"timestamp":1742392800000,"open":43.464,"high":43.464,"low":43.234,"close":43.314,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":43.354,"high":43.354,"low":43.354,"close":43.354,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":43.354,"high":43.524,"low":43.354,"close":43.354,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":43.354,"high":43.544,"low":43.354,"close":43.414,"volume":0.06599999964237213},{"timestamp":1742393100000,"open":43.484,"high":43.564,"low":43.424,"close":43.564,"volume":0.11969999969005585},{"timestamp":1742393160000,"open":43.564,"high":43.684,"low":43.564,"close":43.684,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":43.684,"high":43.884,"low":43.674,"close":43.674,"volume":0.11969999969005585},{"timestamp":1742393280000,"open":43.764,"high":44.105,"low":43.674,"close":43.944,"volume":0.3125999867916107},{"timestamp":1742393340000,"open":43.714,"high":44.194,"low":43.714,"close":44.004,"volume":0.3440999984741211},{"timestamp":1742393400000,"open":43.864,"high":44.254,"low":43.864,"close":44.144,"volume":0.3294000029563904},{"timestamp":1742393460000,"open":44.174,"high":44.224,"low":44.054,"close":44.084,"volume":0.22619999945163727},{"timestamp":1742393520000,"open":44.084,"high":44.354,"low":44.084,"close":44.094,"volume":0.3968999981880188},{"timestamp":1742393580000,"open":44.084,"high":44.334,"low":44.064,"close":44.074,"volume":0.22529999911785126},{"timestamp":1742393640000,"open":44.064,"high":44.324,"low":44.064,"close":44.184,"volume":0.23849999904632568},{"timestamp":1742393700000,"open":44.064,"high":44.374,"low":44.064,"close":44.134,"volume":0.32339999079704285},{"timestamp":1742393760000,"open":44.064,"high":44.194,"low":44.064,"close":44.074,"volume":0.26489999890327454},{"timestamp":1742393820000,"open":44.144,"high":44.434,"low":44.064,"close":44.204,"volume":0.41190001368522644},{"timestamp":1742393880000,"open":44.064,"high":44.444,"low":44.064,"close":44.314,"volume":0.22529999911785126},{"timestamp":1742393940000,"open":44.314,"high":44.574,"low":44.314,"close":44.334,"volume":0.1979999989271164},{"timestamp":1742394060000,"open":44.314,"high":44.314,"low":44.314,"close":44.314,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":44.314,"high":44.344,"low":44.314,"close":44.344,"volume":0.093299999833107},{"timestamp":1742394180000,"open":44.354,"high":44.354,"low":44.344,"close":44.344,"volume":0.014100000262260437},{"timestamp":1742394240000,"open":44.344,"high":44.344,"low":44.344,"close":44.344,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":44.314,"high":44.344,"low":44.314,"close":44.344,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":44.314,"high":44.314,"low":44.314,"close":44.314,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":44.264,"high":44.264,"low":44.094,"close":44.094,"volume":0.09239999949932098},{"timestamp":1742394480000,"open":44.094,"high":44.094,"low":44.094,"close":44.094,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":44.094,"high":44.184,"low":44.024,"close":44.064,"volume":0.1460999995470047},{"timestamp":1742394660000,"open":44.154,"high":44.154,"low":43.984,"close":44.084,"volume":0.08100000023841858},{"timestamp":1742394780000,"open":44.014,"high":44.124,"low":44.014,"close":44.084,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":44.254,"high":44.254,"low":44.254,"close":44.254,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":44.104,"high":44.104,"low":44.104,"close":44.104,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":44.114,"high":44.164,"low":44.104,"close":44.104,"volume":0.053700000047683716},{"timestamp":1742395020000,"open":44.104,"high":44.104,"low":44.104,"close":44.104,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":44.104,"high":44.265,"low":44.014,"close":44.164,"volume":0.06689999997615814},{"timestamp":1742395140000,"open":44.164,"high":44.304,"low":44.164,"close":44.164,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":44.414,"high":44.414,"low":44.324,"close":44.414,"volume":0.07919999957084656},{"timestamp":1742395260000,"open":44.244,"high":44.444,"low":44.244,"close":44.444,"volume":0.027300000190734863},{"timestamp":1742395320000,"open":44.274,"high":44.444,"low":44.244,"close":44.324,"volume":0.08009999990463257},{"timestamp":1742395380000,"open":44.504,"high":44.664,"low":44.394,"close":44.574,"volume":0.13289999961853027},{"timestamp":1742395500000,"open":44.574,"high":44.594,"low":44.504,"close":44.514,"volume":0.08009999990463257},{"timestamp":1742395560000,"open":44.514,"high":44.514,"low":44.514,"close":44.514,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":44.534,"high":44.534,"low":44.504,"close":44.514,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":44.724,"high":44.804,"low":44.504,"close":44.804,"volume":0.07919999957084656},{"timestamp":1742395860000,"open":44.804,"high":44.814,"low":44.804,"close":44.804,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":44.804,"high":44.944,"low":44.694,"close":44.804,"volume":0.2508000135421753},{"timestamp":1742395980000,"open":44.854,"high":44.854,"low":44.854,"close":44.854,"volume":0.04050000011920929},{"timestamp":1742396040000,"open":44.954,"high":44.974,"low":44.714,"close":44.904,"volume":0.1023000031709671},{"timestamp":1742396100000,"open":44.824,"high":44.954,"low":44.824,"close":44.824,"volume":0.093299999833107},{"timestamp":1742396160000,"open":44.824,"high":44.944,"low":44.824,"close":44.854,"volume":0.08009999990463257},{"timestamp":1742396220000,"open":44.954,"high":44.984,"low":44.644,"close":44.964,"volume":0.094200000166893},{"timestamp":1742396280000,"open":44.754,"high":44.994,"low":44.754,"close":44.794,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":44.964,"high":44.964,"low":44.764,"close":44.944,"volume":0.094200000166893},{"timestamp":1742396400000,"open":44.944,"high":44.944,"low":44.684,"close":44.684,"volume":0.1632000058889389},{"timestamp":1742396460000,"open":44.814,"high":44.834,"low":44.684,"close":44.834,"volume":0.07919999957084656},{"timestamp":1742396520000,"open":44.684,"high":44.954,"low":44.684,"close":44.864,"volume":0.1469999998807907},{"timestamp":1742396580000,"open":44.844,"high":44.844,"low":44.844,"close":44.844,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":44.844,"high":45.014,"low":44.734,"close":44.904,"volume":0.21119999885559082},{"timestamp":1742396700000,"open":44.734,"high":44.904,"low":44.734,"close":44.904,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":44.904,"high":44.904,"low":44.904,"close":44.904,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":44.904,"high":45.154,"low":44.904,"close":45.084,"volume":0.18060000240802765},{"timestamp":1742396880000,"open":45.094,"high":45.164,"low":45.084,"close":45.084,"volume":0.10559999942779541},{"timestamp":1742396940000,"open":45.084,"high":45.144,"low":45.084,"close":45.084,"volume":0.07919999957084656},{"timestamp":1742397000000,"open":45.084,"high":45.114,"low":45.084,"close":45.084,"volume":0.10649999976158142},{"timestamp":1742397060000,"open":45.084,"high":45.104,"low":45.084,"close":45.084,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":45.164,"high":45.184,"low":45.014,"close":45.074,"volume":0.22529999911785126},{"timestamp":1742397180000,"open":44.954,"high":44.954,"low":44.954,"close":44.954,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":44.954,"high":45.094,"low":44.954,"close":45.044,"volume":0.04050000011920929},{"timestamp":1742397300000,"open":44.974,"high":44.974,"low":44.974,"close":44.974,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":44.974,"high":44.974,"low":44.854,"close":44.854,"volume":0.08820000290870667},{"timestamp":1742397420000,"open":44.854,"high":44.854,"low":44.764,"close":44.764,"volume":0.06599999964237213},{"timestamp":1742397480000,"open":44.764,"high":44.764,"low":44.764,"close":44.764,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":44.764,"high":44.764,"low":44.764,"close":44.764,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":44.974,"high":44.984,"low":44.974,"close":44.974,"volume":0.09239999949932098},{"timestamp":1742397720000,"open":44.934,"high":45.044,"low":44.934,"close":44.934,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":44.964,"high":44.964,"low":44.964,"close":44.964,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":44.934,"high":44.934,"low":44.934,"close":44.934,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":44.934,"high":44.934,"low":44.744,"close":44.774,"volume":0.09239999949932098},{"timestamp":1742397960000,"open":44.824,"high":44.864,"low":44.824,"close":44.824,"volume":0.053700000047683716},{"timestamp":1742398020000,"open":44.834,"high":44.834,"low":44.744,"close":44.744,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":44.744,"high":44.784,"low":44.734,"close":44.734,"volume":0.09239999949932098},{"timestamp":1742398140000,"open":44.794,"high":44.794,"low":44.794,"close":44.794,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":44.734,"high":44.754,"low":44.734,"close":44.754,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":44.754,"high":44.814,"low":44.754,"close":44.754,"volume":0.07919999957084656},{"timestamp":1742398320000,"open":44.814,"high":44.814,"low":44.754,"close":44.754,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":44.754,"high":44.794,"low":44.584,"close":44.734,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":44.584,"high":44.584,"low":44.584,"close":44.584,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":44.584,"high":44.634,"low":44.584,"close":44.634,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":44.634,"high":44.704,"low":44.634,"close":44.704,"volume":0.04050000011920929},{"timestamp":1742398680000,"open":44.704,"high":44.704,"low":44.644,"close":44.644,"volume":0.03959999978542328},{"timestamp":1742398740000,"open":44.644,"high":44.834,"low":44.644,"close":44.754,"volume":0.06689999997615814},{"timestamp":1742398800000,"open":44.694,"high":44.694,"low":44.694,"close":44.694,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":44.694,"high":44.694,"low":44.694,"close":44.694,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":44.694,"high":44.694,"low":44.694,"close":44.694,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":44.694,"high":44.694,"low":44.694,"close":44.694,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":44.704,"high":44.704,"low":44.694,"close":44.694,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":44.814,"high":44.814,"low":44.734,"close":44.734,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":44.794,"high":44.874,"low":44.794,"close":44.874,"volume":0.05640000104904175},{"timestamp":1742399460000,"open":44.824,"high":44.934,"low":44.824,"close":44.824,"volume":0.07919999957084656},{"timestamp":1742399520000,"open":44.844,"high":44.934,"low":44.844,"close":44.904,"volume":0.052799999713897705},{"timestamp":1742399580000,"open":44.934,"high":44.954,"low":44.724,"close":44.724,"volume":0.17159999907016754},{"timestamp":1742399640000,"open":44.724,"high":44.844,"low":44.684,"close":44.684,"volume":0.093299999833107},{"timestamp":1742399700000,"open":44.84,"high":45.124,"low":44.84,"close":45.124,"volume":0.10649999976158142},{"timestamp":1742399760000,"open":44.654,"high":45.104,"low":44.654,"close":44.844,"volume":0.1460999995470047},{"timestamp":1742399820000,"open":45.024,"high":45.024,"low":44.804,"close":45.004,"volume":0.10649999976158142},{"timestamp":1742400000000,"open":45.004,"high":45.004,"low":45.004,"close":45.004,"volume":0.052799999713897705},{"timestamp":1742400060000,"open":45.004,"high":45.004,"low":44.824,"close":44.984,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":44.984,"high":45.034,"low":44.824,"close":44.834,"volume":0.13199999928474426},{"timestamp":1742400180000,"open":44.834,"high":44.834,"low":44.834,"close":44.834,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":44.834,"high":44.974,"low":44.834,"close":44.834,"volume":0.07919999957084656},{"timestamp":1742400300000,"open":44.834,"high":45.084,"low":44.834,"close":44.874,"volume":0.10559999942779541},{"timestamp":1742400360000,"open":44.904,"high":45.134,"low":44.904,"close":44.934,"volume":0.11969999969005585},{"timestamp":1742400420000,"open":44.904,"high":45.144,"low":44.904,"close":45.054,"volume":0.11879999935626984},{"timestamp":1742400480000,"open":44.954,"high":45.154,"low":44.904,"close":45.104,"volume":0.11879999935626984},{"timestamp":1742400540000,"open":45.104,"high":45.124,"low":45.104,"close":45.124,"volume":0.053700000047683716},{"timestamp":1742400600000,"open":45.134,"high":45.134,"low":45.104,"close":45.104,"volume":0.06599999964237213},{"timestamp":1742400660000,"open":45.114,"high":45.164,"low":45.104,"close":45.104,"volume":0.10649999976158142},{"timestamp":1742400720000,"open":44.894,"high":45.104,"low":44.894,"close":45.014,"volume":0.09239999949932098},{"timestamp":1742400780000,"open":45.014,"high":45.014,"low":44.854,"close":44.854,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":44.994,"high":45.094,"low":44.854,"close":44.864,"volume":0.18479999899864197},{"timestamp":1742400900000,"open":44.864,"high":45.134,"low":44.854,"close":44.944,"volume":0.17159999907016754},{"timestamp":1742400960000,"open":45.064,"high":45.134,"low":45.064,"close":45.064,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":44.934,"high":44.934,"low":44.934,"close":44.934,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":44.944,"high":45.094,"low":44.884,"close":45.044,"volume":0.23340000212192535},{"timestamp":1742401140000,"open":45.044,"high":45.084,"low":45.034,"close":45.034,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":45.084,"high":45.084,"low":45.034,"close":45.034,"volume":0.061799999326467514},{"timestamp":1742401260000,"open":45.034,"high":45.074,"low":45.034,"close":45.064,"volume":0.10649999976158142},{"timestamp":1742401320000,"open":45.034,"high":45.084,"low":45.034,"close":45.074,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":45.154,"high":45.184,"low":45.074,"close":45.154,"volume":0.13199999928474426},{"timestamp":1742401440000,"open":45.094,"high":45.094,"low":45.094,"close":45.094,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":45.094,"high":45.194,"low":45.064,"close":45.064,"volume":0.11969999969005585},{"timestamp":1742401560000,"open":45.064,"high":45.114,"low":45.064,"close":45.094,"volume":0.08009999990463257},{"timestamp":1742401620000,"open":45.064,"high":45.074,"low":45.054,"close":45.054,"volume":0.09239999949932098},{"timestamp":1742401680000,"open":45.054,"high":45.064,"low":45.054,"close":45.064,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":45.044,"high":45.074,"low":45.034,"close":45.034,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":45.084,"high":45.114,"low":45.034,"close":45.034,"volume":0.10649999976158142},{"timestamp":1742401860000,"open":45.034,"high":45.034,"low":45.034,"close":45.034,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":45.104,"high":45.114,"low":45.034,"close":45.114,"volume":0.11969999969005585},{"timestamp":1742401980000,"open":45.114,"high":45.154,"low":45.114,"close":45.144,"volume":0.07919999957084656},{"timestamp":1742402040000,"open":45.034,"high":45.184,"low":45.034,"close":45.034,"volume":0.13289999961853027},{"timestamp":1742402100000,"open":45.114,"high":45.244,"low":45.114,"close":45.154,"volume":0.17159999907016754},{"timestamp":1742402160000,"open":45.154,"high":45.254,"low":45.154,"close":45.184,"volume":0.10559999942779541},{"timestamp":1742402220000,"open":45.194,"high":45.234,"low":45.184,"close":45.184,"volume":0.13199999928474426},{"timestamp":1742402280000,"open":45.154,"high":45.154,"low":45.154,"close":45.154,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":45.254,"high":45.254,"low":45.154,"close":45.154,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":45.164,"high":45.164,"low":45.154,"close":45.154,"volume":0.022199999541044235},{"timestamp":1742402460000,"open":45.194,"high":45.194,"low":45.194,"close":45.194,"volume":0.014100000262260437},{"timestamp":1742402520000,"open":45.204,"high":45.204,"low":45.154,"close":45.184,"volume":0.08009999990463257},{"timestamp":1742402640000,"open":45.184,"high":45.254,"low":45.184,"close":45.184,"volume":0.09239999949932098},{"timestamp":1742402700000,"open":45.264,"high":45.264,"low":45.144,"close":45.194,"volume":0.04050000011920929},{"timestamp":1742402760000,"open":45.264,"high":45.264,"low":45.154,"close":45.154,"volume":0.07919999957084656},{"timestamp":1742402820000,"open":45.254,"high":45.314,"low":45.254,"close":45.314,"volume":0.07919999957084656},{"timestamp":1742402880000,"open":45.274,"high":45.304,"low":45.274,"close":45.274,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":45.254,"high":45.254,"low":45.124,"close":45.124,"volume":0.11460000276565552},{"timestamp":1742403060000,"open":45.124,"high":45.124,"low":45.074,"close":45.074,"volume":0.03539999946951866},{"timestamp":1742403120000,"open":45.074,"high":45.084,"low":45.074,"close":45.074,"volume":0.04050000011920929},{"timestamp":1742403180000,"open":45.074,"high":45.214,"low":45.074,"close":45.214,"volume":0.053700000047683716},{"timestamp":1742403240000,"open":45.214,"high":45.244,"low":45.074,"close":45.244,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":45.244,"high":45.244,"low":45.184,"close":45.184,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":45.184,"high":45.184,"low":45.014,"close":45.014,"volume":0.10140000283718109},{"timestamp":1742403480000,"open":45.104,"high":45.104,"low":45.104,"close":45.104,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":45.184,"high":45.184,"low":45.064,"close":45.064,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":45.154,"high":45.274,"low":45.154,"close":45.234,"volume":0.05460000038146973},{"timestamp":1742403660000,"open":45.254,"high":45.254,"low":45.234,"close":45.234,"volume":0.04050000011920929},{"timestamp":1742403720000,"open":45.204,"high":45.204,"low":45.204,"close":45.204,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":45.244,"high":45.244,"low":45.244,"close":45.244,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":45.244,"high":45.254,"low":45.244,"close":45.254,"volume":0.09239999949932098},{"timestamp":1742403900000,"open":45.254,"high":45.284,"low":45.244,"close":45.284,"volume":0.09239999949932098},{"timestamp":1742403960000,"open":45.244,"high":45.324,"low":45.154,"close":45.324,"volume":0.15929999947547913},{"timestamp":1742404020000,"open":45.334,"high":45.334,"low":45.334,"close":45.334,"volume":0.014100000262260437},{"timestamp":1742404080000,"open":45.324,"high":45.324,"low":45.284,"close":45.294,"volume":0.061799999326467514},{"timestamp":1742404140000,"open":45.284,"high":45.284,"low":45.284,"close":45.284,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":45.284,"high":45.314,"low":45.284,"close":45.314,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":45.374,"high":45.384,"low":45.314,"close":45.374,"volume":0.08009999990463257},{"timestamp":1742404320000,"open":45.414,"high":45.494,"low":45.334,"close":45.474,"volume":0.2526000142097473},{"timestamp":1742404380000,"open":45.334,"high":45.554,"low":45.334,"close":45.474,"volume":0.08009999990463257},{"timestamp":1742404440000,"open":45.474,"high":45.534,"low":45.474,"close":45.534,"volume":0.13199999928474426},{"timestamp":1742404500000,"open":45.534,"high":45.604,"low":45.534,"close":45.604,"volume":0.10559999942779541},{"timestamp":1742404560000,"open":45.534,"high":45.534,"low":45.494,"close":45.524,"volume":0.052799999713897705},{"timestamp":1742404620000,"open":45.524,"high":45.524,"low":45.524,"close":45.524,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":45.534,"high":45.554,"low":45.534,"close":45.554,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":45.574,"high":45.574,"low":45.574,"close":45.574,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":45.574,"high":45.574,"low":45.554,"close":45.574,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":45.614,"high":45.614,"low":45.554,"close":45.554,"volume":0.11879999935626984},{"timestamp":1742404920000,"open":45.554,"high":45.554,"low":45.554,"close":45.554,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":45.524,"high":45.524,"low":45.294,"close":45.294,"volume":0.11879999935626984},{"timestamp":1742405040000,"open":45.294,"high":45.294,"low":45.294,"close":45.294,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":45.294,"high":45.444,"low":45.294,"close":45.334,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":45.274,"high":45.274,"low":45.274,"close":45.274,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":45.414,"high":45.414,"low":45.254,"close":45.284,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":45.284,"high":45.424,"low":45.284,"close":45.424,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":45.424,"high":45.444,"low":45.284,"close":45.334,"volume":0.10559999942779541},{"timestamp":1742405400000,"open":45.334,"high":45.334,"low":45.334,"close":45.334,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":45.334,"high":45.334,"low":45.154,"close":45.154,"volume":0.04859999939799309},{"timestamp":1742405520000,"open":45.154,"high":45.284,"low":45.124,"close":45.284,"volume":0.07919999957084656},{"timestamp":1742405580000,"open":45.284,"high":45.374,"low":45.164,"close":45.354,"volume":0.13289999961853027},{"timestamp":1742405640000,"open":45.354,"high":45.354,"low":45.174,"close":45.174,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":45.294,"high":45.294,"low":45.294,"close":45.294,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":45.304,"high":45.454,"low":45.234,"close":45.384,"volume":0.12060000002384186},{"timestamp":1742405880000,"open":45.464,"high":45.464,"low":45.384,"close":45.384,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":45.384,"high":45.384,"low":45.384,"close":45.384,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":45.414,"high":45.414,"low":45.274,"close":45.274,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":45.454,"high":45.524,"low":45.314,"close":45.354,"volume":0.10559999942779541},{"timestamp":1742406120000,"open":45.444,"high":45.624,"low":45.404,"close":45.404,"volume":0.22619999945163727},{"timestamp":1742406180000,"open":45.404,"high":45.404,"low":45.404,"close":45.404,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":45.354,"high":45.354,"low":45.354,"close":45.354,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":45.354,"high":45.354,"low":45.214,"close":45.214,"volume":0.09239999949932098},{"timestamp":1742406420000,"open":45.214,"high":45.304,"low":45.214,"close":45.304,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":45.304,"high":45.304,"low":45.204,"close":45.204,"volume":0.07919999957084656},{"timestamp":1742406540000,"open":45.204,"high":45.204,"low":45.154,"close":45.154,"volume":0.10559999942779541},{"timestamp":1742406600000,"open":45.094,"high":45.134,"low":45.094,"close":45.094,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":45.094,"high":45.134,"low":45.094,"close":45.094,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":45.204,"high":45.254,"low":45.204,"close":45.254,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":45.204,"high":45.204,"low":45.144,"close":45.194,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":45.194,"high":45.324,"low":45.194,"close":45.324,"volume":0.11879999935626984},{"timestamp":1742406900000,"open":45.234,"high":45.234,"low":45.234,"close":45.234,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":45.264,"high":45.264,"low":45.234,"close":45.234,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":45.234,"high":45.234,"low":45.234,"close":45.234,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":45.264,"high":45.264,"low":45.264,"close":45.264,"volume":0.027300000190734863},{"timestamp":1742407140000,"open":45.094,"high":45.214,"low":45.084,"close":45.084,"volume":0.09239999949932098},{"timestamp":1742407200000,"open":45.024,"high":45.364,"low":44.774,"close":45.364,"volume":0.2556000053882599},{"timestamp":1742407260000,"open":45.364,"high":45.404,"low":45.334,"close":45.334,"volume":0.093299999833107},{"timestamp":1742407320000,"open":45.474,"high":45.474,"low":45.334,"close":45.334,"volume":0.0494999997317791},{"timestamp":1742407380000,"open":45.454,"high":45.714,"low":45.404,"close":45.634,"volume":0.17910000681877136},{"timestamp":1742407440000,"open":45.414,"high":45.574,"low":45.364,"close":45.574,"volume":0.1469999998807907},{"timestamp":1742407500000,"open":45.574,"high":45.574,"low":45.424,"close":45.424,"volume":0.08009999990463257},{"timestamp":1742407560000,"open":45.604,"high":45.684,"low":45.574,"close":45.574,"volume":0.10559999942779541},{"timestamp":1742407620000,"open":45.664,"high":45.734,"low":45.514,"close":45.694,"volume":0.17100000381469727},{"timestamp":1742407680000,"open":45.714,"high":45.714,"low":45.694,"close":45.694,"volume":0.07919999957084656},{"timestamp":1742407740000,"open":45.694,"high":45.754,"low":45.674,"close":45.704,"volume":0.07919999957084656},{"timestamp":1742407800000,"open":45.754,"high":45.864,"low":45.704,"close":45.864,"volume":0.1347000002861023},{"timestamp":1742407860000,"open":45.864,"high":45.934,"low":45.864,"close":45.864,"volume":0.10649999976158142},{"timestamp":1742407920000,"open":45.864,"high":45.924,"low":45.864,"close":45.924,"volume":0.08009999990463257},{"timestamp":1742407980000,"open":45.944,"high":45.944,"low":45.734,"close":45.734,"volume":0.07169999927282333},{"timestamp":1742408040000,"open":45.754,"high":45.964,"low":45.754,"close":45.754,"volume":0.06689999997615814},{"timestamp":1742408100000,"open":45.804,"high":46.034,"low":45.754,"close":45.924,"volume":0.16019999980926514},{"timestamp":1742408160000,"open":46.024,"high":46.104,"low":45.924,"close":45.984,"volume":0.26159998774528503},{"timestamp":1742408220000,"open":45.994,"high":46.064,"low":45.994,"close":46.064,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":46.064,"high":46.064,"low":46.064,"close":46.064,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":46.094,"high":46.094,"low":46.064,"close":46.064,"volume":0.014100000262260437},{"timestamp":1742408400000,"open":46.134,"high":46.134,"low":46.064,"close":46.064,"volume":0.12359999865293503},{"timestamp":1742408460000,"open":45.964,"high":45.964,"low":45.844,"close":45.844,"volume":0.15839999914169312},{"timestamp":1742408520000,"open":45.784,"high":45.864,"low":45.784,"close":45.864,"volume":0.13289999961853027},{"timestamp":1742408580000,"open":45.864,"high":45.864,"low":45.784,"close":45.784,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":45.784,"high":45.964,"low":45.784,"close":45.864,"volume":0.18060000240802765},{"timestamp":1742408760000,"open":45.864,"high":45.864,"low":45.794,"close":45.794,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":45.794,"high":45.794,"low":45.784,"close":45.784,"volume":0.06599999964237213},{"timestamp":1742408940000,"open":45.784,"high":45.784,"low":45.784,"close":45.784,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":45.804,"high":45.942,"low":45.804,"close":45.894,"volume":0.15449999272823334},{"timestamp":1742409060000,"open":45.834,"high":46.124,"low":45.834,"close":46.124,"volume":0.1460999995470047},{"timestamp":1742409120000,"open":46.144,"high":46.254,"low":46.074,"close":46.194,"volume":0.17339999973773956},{"timestamp":1742409180000,"open":46.194,"high":46.194,"low":46.114,"close":46.114,"volume":0.08820000290870667},{"timestamp":1742409240000,"open":46.114,"high":46.114,"low":46.004,"close":46.004,"volume":0.13259999454021454},{"timestamp":1742409300000,"open":46.034,"high":46.214,"low":46.034,"close":46.044,"volume":0.12060000002384186},{"timestamp":1742409360000,"open":46.044,"high":46.294,"low":46.044,"close":46.164,"volume":0.12960000336170197},{"timestamp":1742409420000,"open":46.164,"high":46.164,"low":46.114,"close":46.154,"volume":0.052799999713897705},{"timestamp":1742409480000,"open":46.164,"high":46.164,"low":46.154,"close":46.154,"volume":0.094200000166893},{"timestamp":1742409540000,"open":46.154,"high":46.154,"low":46.024,"close":46.024,"volume":0.10620000213384628},{"timestamp":1742409600000,"open":46.034,"high":46.124,"low":46.034,"close":46.034,"volume":0.03720000013709068},{"timestamp":1742409660000,"open":45.924,"high":46.094,"low":45.924,"close":46.094,"volume":0.10649999976158142},{"timestamp":1742409720000,"open":45.994,"high":46.274,"low":45.994,"close":46.224,"volume":0.20160000026226044},{"timestamp":1742409780000,"open":46.114,"high":46.264,"low":46.114,"close":46.264,"volume":0.0414000004529953},{"timestamp":1742409840000,"open":46.274,"high":46.384,"low":46.184,"close":46.384,"volume":0.1761000007390976},{"timestamp":1742409900000,"open":46.384,"high":46.454,"low":46.274,"close":46.274,"volume":0.13199999928474426},{"timestamp":1742409960000,"open":46.274,"high":46.274,"low":46.154,"close":46.154,"volume":0.07919999957084656},{"timestamp":1742410020000,"open":46.144,"high":46.324,"low":46.144,"close":46.144,"volume":0.05460000038146973},{"timestamp":1742410080000,"open":46.304,"high":46.324,"low":46.144,"close":46.144,"volume":0.06780000030994415},{"timestamp":1742410140000,"open":46.144,"high":46.224,"low":46.144,"close":46.144,"volume":0.07919999957084656},{"timestamp":1742410200000,"open":46.214,"high":46.244,"low":46.144,"close":46.204,"volume":0.05040000006556511},{"timestamp":1742410260000,"open":46.264,"high":46.264,"low":46.264,"close":46.264,"volume":0.014100000262260437},{"timestamp":1742410320000,"open":46.304,"high":46.414,"low":46.304,"close":46.394,"volume":0.10830000042915344},{"timestamp":1742410380000,"open":46.394,"high":46.414,"low":46.394,"close":46.394,"volume":0.04050000011920929},{"timestamp":1742410440000,"open":46.394,"high":46.394,"low":46.374,"close":46.374,"volume":0.03539999946951866},{"timestamp":1742410500000,"open":46.374,"high":46.374,"low":46.244,"close":46.274,"volume":0.06599999964237213},{"timestamp":1742410560000,"open":46.244,"high":46.394,"low":46.244,"close":46.244,"volume":0.06689999997615814},{"timestamp":1742410620000,"open":46.404,"high":46.404,"low":46.244,"close":46.244,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":46.384,"high":46.414,"low":46.244,"close":46.374,"volume":0.16110000014305115},{"timestamp":1742410740000,"open":46.374,"high":46.424,"low":46.244,"close":46.264,"volume":0.18479999899864197},{"timestamp":1742410800000,"open":46.244,"high":46.494,"low":46.244,"close":46.324,"volume":0.1356000006198883},{"timestamp":1742410860000,"open":46.324,"high":46.384,"low":46.324,"close":46.324,"volume":0.053700000047683716},{"timestamp":1742410920000,"open":46.324,"high":46.404,"low":46.324,"close":46.394,"volume":0.08009999990463257},{"timestamp":1742410980000,"open":46.394,"high":46.394,"low":46.324,"close":46.324,"volume":0.09239999949932098},{"timestamp":1742411040000,"open":46.394,"high":46.404,"low":46.324,"close":46.404,"volume":0.03720000013709068},{"timestamp":1742411100000,"open":46.434,"high":46.514,"low":46.364,"close":46.364,"volume":0.16110000014305115},{"timestamp":1742411160000,"open":46.384,"high":46.424,"low":46.384,"close":46.384,"volume":0.10649999976158142},{"timestamp":1742411220000,"open":46.434,"high":46.474,"low":46.324,"close":46.474,"volume":0.19979999959468842},{"timestamp":1742411280000,"open":46.324,"high":46.584,"low":46.324,"close":46.424,"volume":0.07919999957084656},{"timestamp":1742411340000,"open":46.424,"high":46.504,"low":46.424,"close":46.444,"volume":0.0828000009059906},{"timestamp":1742411400000,"open":46.444,"high":46.444,"low":46.314,"close":46.314,"volume":0.08399999886751175},{"timestamp":1742411460000,"open":46.284,"high":46.684,"low":46.284,"close":46.504,"volume":0.3840000033378601},{"timestamp":1742411520000,"open":46.554,"high":46.754,"low":46.324,"close":46.404,"volume":0.3716999888420105},{"timestamp":1742411580000,"open":46.464,"high":46.614,"low":46.464,"close":46.604,"volume":0.13289999961853027},{"timestamp":1742411640000,"open":46.604,"high":46.604,"low":46.514,"close":46.544,"volume":0.07919999957084656},{"timestamp":1742411700000,"open":46.544,"high":46.544,"low":46.454,"close":46.454,"volume":0.09239999949932098},{"timestamp":1742411760000,"open":46.454,"high":46.454,"low":46.454,"close":46.454,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":46.274,"high":46.274,"low":46.274,"close":46.274,"volume":0.03959999978542328},{"timestamp":1742411880000,"open":46.274,"high":46.304,"low":46.264,"close":46.304,"volume":0.07590000331401825},{"timestamp":1742411940000,"open":46.224,"high":46.454,"low":46.214,"close":46.214,"volume":0.0908999964594841},{"timestamp":1742412000000,"open":46.334,"high":46.334,"low":46.134,"close":46.134,"volume":0.093299999833107},{"timestamp":1742412060000,"open":46.134,"high":46.134,"low":46.134,"close":46.134,"volume":0.09239999949932098},{"timestamp":1742412120000,"open":46.134,"high":46.134,"low":46.134,"close":46.134,"volume":0.052799999713897705},{"timestamp":1742412180000,"open":46.134,"high":46.134,"low":46.004,"close":46.004,"volume":0.1551000028848648},{"timestamp":1742412240000,"open":46.004,"high":46.024,"low":45.864,"close":45.864,"volume":0.09000000357627869},{"timestamp":1742412300000,"open":45.984,"high":46.034,"low":45.794,"close":45.794,"volume":0.10830000042915344},{"timestamp":1742412360000,"open":45.794,"high":45.904,"low":45.634,"close":45.634,"volume":0.09000000357627869},{"timestamp":1742412420000,"open":45.654,"high":45.674,"low":45.654,"close":45.654,"volume":0.12960000336170197},{"timestamp":1742412480000,"open":45.834,"high":45.934,"low":45.654,"close":45.654,"volume":0.19020000100135803},{"timestamp":1742412540000,"open":45.654,"high":45.924,"low":45.644,"close":45.754,"volume":0.24779999256134033},{"timestamp":1742412600000,"open":45.844,"high":45.914,"low":45.664,"close":45.744,"volume":0.1737000048160553},{"timestamp":1742412660000,"open":45.744,"high":45.904,"low":45.694,"close":45.904,"volume":0.19740000367164612},{"timestamp":1742412720000,"open":45.754,"high":46.054,"low":45.694,"close":45.864,"volume":0.19979999959468842},{"timestamp":1742412780000,"open":45.774,"high":46.042,"low":45.774,"close":45.834,"volume":0.225600004196167},{"timestamp":1742412840000,"open":45.834,"high":45.864,"low":45.774,"close":45.864,"volume":0.04050000011920929},{"timestamp":1742412900000,"open":45.864,"high":45.864,"low":45.684,"close":45.764,"volume":0.05849999934434891},{"timestamp":1742412960000,"open":45.684,"high":45.974,"low":45.684,"close":45.974,"volume":0.16019999980926514},{"timestamp":1742413020000,"open":45.834,"high":45.944,"low":45.834,"close":45.874,"volume":0.093299999833107},{"timestamp":1742413080000,"open":45.874,"high":46.154,"low":45.874,"close":46.144,"volume":0.10320000350475311},{"timestamp":1742413140000,"open":45.964,"high":46.224,"low":45.924,"close":46.204,"volume":0.2393999993801117},{"timestamp":1742413200000,"open":46.224,"high":46.334,"low":46.174,"close":46.334,"volume":0.20069999992847443},{"timestamp":1742413260000,"open":46.354,"high":46.404,"low":46.174,"close":46.4,"volume":0.17520000040531158},{"timestamp":1742413320000,"open":46.174,"high":46.384,"low":46.174,"close":46.344,"volume":0.1428000032901764},{"timestamp":1742413380000,"open":46.334,"high":46.364,"low":46.174,"close":46.364,"volume":0.09239999949932098},{"timestamp":1742413440000,"open":46.394,"high":46.564,"low":46.364,"close":46.424,"volume":0.2906999886035919},{"timestamp":1742413500000,"open":46.494,"high":46.584,"low":46.424,"close":46.424,"volume":0.15690000355243683},{"timestamp":1742413560000,"open":46.424,"high":46.454,"low":46.424,"close":46.434,"volume":0.06270000338554382},{"timestamp":1742413620000,"open":46.412,"high":46.454,"low":46.234,"close":46.234,"volume":0.1437000036239624},{"timestamp":1742413680000,"open":46.234,"high":46.304,"low":46.004,"close":46.004,"volume":0.11879999935626984},{"timestamp":1742413740000,"open":46.014,"high":46.294,"low":46.014,"close":46.174,"volume":0.12449999898672104},{"timestamp":1742413800000,"open":46.174,"high":46.174,"low":45.934,"close":45.934,"volume":0.12870000302791595},{"timestamp":1742413860000,"open":45.934,"high":46.154,"low":45.934,"close":45.934,"volume":0.12449999898672104},{"timestamp":1742413920000,"open":46.094,"high":46.124,"low":45.884,"close":45.884,"volume":0.17430000007152557},{"timestamp":1742413980000,"open":46.044,"high":46.044,"low":45.744,"close":45.784,"volume":0.243599995970726},{"timestamp":1742414040000,"open":45.784,"high":46.224,"low":45.714,"close":46.204,"volume":0.37529999017715454},{"timestamp":1742414100000,"open":46.204,"high":46.224,"low":45.834,"close":45.934,"volume":0.5102999806404114},{"timestamp":1742414160000,"open":46.044,"high":46.214,"low":45.894,"close":46.034,"volume":0.39239999651908875},{"timestamp":1742414220000,"open":46.024,"high":46.224,"low":45.894,"close":46.174,"volume":0.4643999934196472},{"timestamp":1742414280000,"open":46.174,"high":46.244,"low":46.154,"close":46.234,"volume":0.2775000035762787},{"timestamp":1742414340000,"open":46.244,"high":46.324,"low":46.004,"close":46.204,"volume":0.3564000129699707}]