[{"timestamp":1742391180000,"open":44.568,"high":44.568,"low":44.498,"close":44.508,"volume":0.06599999964237213},{"timestamp":1742391240000,"open":44.568,"high":44.638,"low":44.508,"close":44.638,"volume":0.027300000190734863},{"timestamp":1742391480000,"open":44.708,"high":44.708,"low":44.708,"close":44.708,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":44.698,"high":44.698,"low":44.698,"close":44.698,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":44.698,"high":44.698,"low":44.698,"close":44.698,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":44.728,"high":44.738,"low":44.728,"close":44.738,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":44.628,"high":44.698,"low":44.628,"close":44.698,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":44.838,"high":44.838,"low":44.698,"close":44.818,"volume":0.08009999990463257},{"timestamp":1742392320000,"open":44.898,"high":44.898,"low":44.898,"close":44.898,"volume":0.0008999999845400453},{"timestamp":1742392380000,"open":44.898,"high":44.898,"low":44.888,"close":44.888,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":44.798,"high":44.868,"low":44.798,"close":44.868,"volume":0.027300000190734863},{"timestamp":1742392500000,"open":44.868,"high":44.868,"low":44.798,"close":44.798,"volume":0.026399999856948853},{"timestamp":1742392560000,"open":44.838,"high":44.838,"low":44.648,"close":44.648,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":44.778,"high":44.788,"low":44.778,"close":44.788,"volume":0.027300000190734863},{"timestamp":1742392740000,"open":44.778,"high":44.778,"low":44.778,"close":44.778,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":44.578,"high":44.698,"low":44.578,"close":44.698,"volume":0.04050000011920929},{"timestamp":1742392980000,"open":44.698,"high":44.698,"low":44.698,"close":44.698,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":44.728,"high":44.728,"low":44.728,"close":44.728,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":44.728,"high":44.758,"low":44.728,"close":44.758,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":44.778,"high":44.778,"low":44.778,"close":44.778,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":44.818,"high":44.858,"low":44.818,"close":44.858,"volume":0.10320000350475311},{"timestamp":1742393400000,"open":44.828,"high":44.828,"low":44.828,"close":44.828,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":44.838,"high":44.858,"low":44.828,"close":44.848,"volume":0.028200000524520874},{"timestamp":1742393640000,"open":44.868,"high":44.868,"low":44.828,"close":44.858,"volume":0.027300000190734863},{"timestamp":1742393760000,"open":44.858,"high":44.858,"low":44.728,"close":44.758,"volume":0.03539999946951866},{"timestamp":1742394000000,"open":44.758,"high":44.768,"low":44.758,"close":44.768,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":44.788,"high":44.788,"low":44.688,"close":44.688,"volume":0.014100000262260437},{"timestamp":1742394120000,"open":44.658,"high":44.658,"low":44.658,"close":44.658,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":44.658,"high":44.728,"low":44.658,"close":44.728,"volume":0.027300000190734863},{"timestamp":1742394240000,"open":44.728,"high":44.728,"low":44.728,"close":44.728,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":44.728,"high":44.748,"low":44.718,"close":44.748,"volume":0.06270000338554382},{"timestamp":1742394360000,"open":44.748,"high":44.748,"low":44.748,"close":44.748,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":44.748,"high":44.758,"low":44.748,"close":44.758,"volume":0.014100000262260437},{"timestamp":1742394540000,"open":44.778,"high":44.778,"low":44.748,"close":44.748,"volume":0.027300000190734863},{"timestamp":1742394660000,"open":44.778,"high":44.788,"low":44.768,"close":44.788,"volume":0.027300000190734863},{"timestamp":1742394720000,"open":44.808,"high":44.838,"low":44.788,"close":44.808,"volume":0.0414000004529953},{"timestamp":1742394780000,"open":44.798,"high":44.798,"low":44.798,"close":44.798,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":44.858,"high":44.858,"low":44.818,"close":44.838,"volume":0.011699999682605267},{"timestamp":1742394960000,"open":44.848,"high":44.848,"low":44.848,"close":44.848,"volume":0.0008999999845400453},{"timestamp":1742395080000,"open":44.838,"high":44.848,"low":44.838,"close":44.848,"volume":0.014100000262260437},{"timestamp":1742395140000,"open":44.838,"high":44.838,"low":44.838,"close":44.838,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":44.878,"high":44.878,"low":44.838,"close":44.838,"volume":0.014100000262260437},{"timestamp":1742395500000,"open":44.868,"high":44.868,"low":44.868,"close":44.868,"volume":0.0008999999845400453},{"timestamp":1742395560000,"open":44.868,"high":44.898,"low":44.868,"close":44.898,"volume":0.027300000190734863},{"timestamp":1742395920000,"open":44.898,"high":44.918,"low":44.898,"close":44.918,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":44.898,"high":44.908,"low":44.898,"close":44.908,"volume":0.06599999964237213},{"timestamp":1742396040000,"open":44.908,"high":44.938,"low":44.908,"close":44.908,"volume":0.07919999957084656},{"timestamp":1742396100000,"open":44.908,"high":44.908,"low":44.898,"close":44.898,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":44.898,"high":44.898,"low":44.898,"close":44.898,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":44.868,"high":44.868,"low":44.868,"close":44.868,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":44.848,"high":44.878,"low":44.848,"close":44.848,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":44.838,"high":44.838,"low":44.838,"close":44.838,"volume":0.052799999713897705},{"timestamp":1742396460000,"open":44.838,"high":44.858,"low":44.818,"close":44.838,"volume":0.06689999997615814},{"timestamp":1742396520000,"open":44.868,"high":44.868,"low":44.838,"close":44.838,"volume":0.022199999541044235},{"timestamp":1742396580000,"open":44.838,"high":44.838,"low":44.838,"close":44.838,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":44.728,"high":44.748,"low":44.728,"close":44.748,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":44.748,"high":44.748,"low":44.748,"close":44.748,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":44.748,"high":44.778,"low":44.748,"close":44.778,"volume":0.06599999964237213},{"timestamp":1742396820000,"open":44.748,"high":44.748,"low":44.748,"close":44.748,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":44.758,"high":44.758,"low":44.758,"close":44.758,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":44.748,"high":44.748,"low":44.748,"close":44.748,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":44.778,"high":44.798,"low":44.748,"close":44.798,"volume":0.05460000038146973},{"timestamp":1742397300000,"open":44.798,"high":44.818,"low":44.798,"close":44.798,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":44.808,"high":44.808,"low":44.808,"close":44.808,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":44.808,"high":44.808,"low":44.798,"close":44.798,"volume":0.03539999946951866},{"timestamp":1742397480000,"open":44.768,"high":44.768,"low":44.768,"close":44.768,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":44.778,"high":44.778,"low":44.778,"close":44.778,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":44.788,"high":44.788,"low":44.788,"close":44.788,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":44.808,"high":44.808,"low":44.808,"close":44.808,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":44.788,"high":44.818,"low":44.788,"close":44.808,"volume":0.093299999833107},{"timestamp":1742397840000,"open":44.808,"high":44.808,"low":44.798,"close":44.798,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":44.768,"high":44.768,"low":44.768,"close":44.768,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":44.718,"high":44.718,"low":44.718,"close":44.718,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":44.618,"high":44.618,"low":44.618,"close":44.618,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":44.638,"high":44.638,"low":44.618,"close":44.618,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":44.618,"high":44.688,"low":44.618,"close":44.688,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":44.708,"high":44.708,"low":44.688,"close":44.708,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":44.748,"high":44.748,"low":44.718,"close":44.718,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":44.758,"high":44.778,"low":44.638,"close":44.778,"volume":0.05460000038146973},{"timestamp":1742398440000,"open":44.788,"high":44.798,"low":44.788,"close":44.788,"volume":0.014999999664723873},{"timestamp":1742398680000,"open":44.778,"high":44.778,"low":44.748,"close":44.768,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":44.788,"high":44.788,"low":44.788,"close":44.788,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":44.678,"high":44.758,"low":44.678,"close":44.758,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":44.768,"high":44.768,"low":44.768,"close":44.768,"volume":0.0008999999845400453},{"timestamp":1742399160000,"open":44.648,"high":44.698,"low":44.648,"close":44.698,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":44.768,"high":44.768,"low":44.698,"close":44.698,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":44.758,"high":44.758,"low":44.758,"close":44.758,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":44.698,"high":44.738,"low":44.698,"close":44.738,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":44.788,"high":44.788,"low":44.738,"close":44.768,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":44.788,"high":44.788,"low":44.768,"close":44.768,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":44.798,"high":44.828,"low":44.768,"close":44.788,"volume":0.08190000057220459},{"timestamp":1742399580000,"open":44.828,"high":44.828,"low":44.828,"close":44.828,"volume":0.0008999999845400453},{"timestamp":1742399640000,"open":44.838,"high":44.838,"low":44.838,"close":44.838,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":44.818,"high":44.818,"low":44.818,"close":44.818,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":44.828,"high":44.828,"low":44.728,"close":44.728,"volume":0.04050000011920929},{"timestamp":1742400000000,"open":44.728,"high":44.788,"low":44.698,"close":44.788,"volume":0.023099999874830246},{"timestamp":1742400060000,"open":44.818,"high":44.818,"low":44.818,"close":44.818,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":44.788,"high":44.828,"low":44.788,"close":44.828,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":44.838,"high":44.838,"low":44.838,"close":44.838,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":44.838,"high":44.848,"low":44.838,"close":44.848,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":44.848,"high":44.848,"low":44.848,"close":44.848,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":44.858,"high":44.858,"low":44.858,"close":44.858,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":44.878,"high":44.878,"low":44.858,"close":44.858,"volume":0.014100000262260437},{"timestamp":1742400480000,"open":44.848,"high":44.848,"low":44.848,"close":44.848,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":44.868,"high":44.868,"low":44.868,"close":44.868,"volume":0.0008999999845400453},{"timestamp":1742400720000,"open":44.848,"high":44.858,"low":44.848,"close":44.858,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":44.848,"high":44.848,"low":44.848,"close":44.848,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":44.848,"high":44.848,"low":44.718,"close":44.718,"volume":0.04859999939799309},{"timestamp":1742400960000,"open":44.768,"high":44.768,"low":44.718,"close":44.718,"volume":0.04050000011920929},{"timestamp":1742401020000,"open":44.768,"high":44.768,"low":44.688,"close":44.688,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":44.788,"high":44.788,"low":44.788,"close":44.788,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":44.808,"high":44.808,"low":44.808,"close":44.808,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":44.808,"high":44.808,"low":44.808,"close":44.808,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":44.848,"high":44.848,"low":44.808,"close":44.808,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":44.808,"high":44.808,"low":44.808,"close":44.808,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":44.818,"high":44.818,"low":44.818,"close":44.818,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":44.818,"high":44.818,"low":44.818,"close":44.818,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":44.828,"high":44.828,"low":44.828,"close":44.828,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":44.828,"high":44.828,"low":44.828,"close":44.828,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":44.828,"high":44.838,"low":44.828,"close":44.838,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":44.828,"high":44.828,"low":44.828,"close":44.828,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":44.838,"high":44.838,"low":44.838,"close":44.838,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":44.838,"high":44.838,"low":44.838,"close":44.838,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":44.838,"high":44.838,"low":44.838,"close":44.838,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":44.838,"high":44.838,"low":44.828,"close":44.828,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":44.828,"high":44.828,"low":44.828,"close":44.828,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":44.858,"high":44.858,"low":44.828,"close":44.848,"volume":0.04050000011920929},{"timestamp":1742402280000,"open":44.828,"high":44.828,"low":44.828,"close":44.828,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":44.828,"high":44.848,"low":44.828,"close":44.828,"volume":0.12060000002384186},{"timestamp":1742402400000,"open":44.868,"high":44.868,"low":44.868,"close":44.868,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":44.868,"high":44.868,"low":44.838,"close":44.838,"volume":0.022199999541044235},{"timestamp":1742402580000,"open":44.838,"high":44.838,"low":44.838,"close":44.838,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":44.838,"high":44.848,"low":44.828,"close":44.828,"volume":0.061799999326467514},{"timestamp":1742402760000,"open":44.818,"high":44.848,"low":44.818,"close":44.818,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":44.848,"high":44.848,"low":44.848,"close":44.848,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":44.848,"high":44.848,"low":44.848,"close":44.848,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":44.818,"high":44.838,"low":44.818,"close":44.838,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":44.848,"high":44.928,"low":44.848,"close":44.908,"volume":0.13379999995231628},{"timestamp":1742403240000,"open":44.898,"high":44.908,"low":44.898,"close":44.908,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":44.898,"high":44.908,"low":44.898,"close":44.908,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":44.898,"high":44.938,"low":44.898,"close":44.908,"volume":0.06599999964237213},{"timestamp":1742403600000,"open":44.918,"high":44.948,"low":44.918,"close":44.918,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":44.918,"high":44.918,"low":44.918,"close":44.918,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":44.918,"high":44.928,"low":44.918,"close":44.928,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":44.908,"high":44.918,"low":44.908,"close":44.918,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":44.898,"high":44.898,"low":44.898,"close":44.898,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":44.908,"high":44.928,"low":44.908,"close":44.928,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":44.938,"high":44.938,"low":44.928,"close":44.938,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":44.948,"high":44.948,"low":44.948,"close":44.948,"volume":0.0008999999845400453},{"timestamp":1742404440000,"open":44.958,"high":44.958,"low":44.958,"close":44.958,"volume":0.0008999999845400453},{"timestamp":1742404500000,"open":44.948,"high":44.958,"low":44.948,"close":44.948,"volume":0.07919999957084656},{"timestamp":1742404620000,"open":44.958,"high":44.958,"low":44.958,"close":44.958,"volume":0.0008999999845400453},{"timestamp":1742404680000,"open":44.968,"high":44.968,"low":44.968,"close":44.968,"volume":0.0008999999845400453},{"timestamp":1742404740000,"open":44.968,"high":44.968,"low":44.958,"close":44.958,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":44.948,"high":44.948,"low":44.928,"close":44.948,"volume":0.04050000011920929},{"timestamp":1742405160000,"open":44.928,"high":44.948,"low":44.928,"close":44.948,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":44.928,"high":44.958,"low":44.928,"close":44.958,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":44.958,"high":44.958,"low":44.948,"close":44.948,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":44.958,"high":44.958,"low":44.958,"close":44.958,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":44.958,"high":44.958,"low":44.948,"close":44.958,"volume":0.053700000047683716},{"timestamp":1742405520000,"open":44.948,"high":44.958,"low":44.948,"close":44.958,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":44.968,"high":44.998,"low":44.968,"close":44.988,"volume":0.028200000524520874},{"timestamp":1742405640000,"open":44.988,"high":44.988,"low":44.988,"close":44.988,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":44.988,"high":45.008,"low":44.978,"close":45.008,"volume":0.11460000276565552},{"timestamp":1742405760000,"open":45.018,"high":45.018,"low":45.008,"close":45.018,"volume":0.04050000011920929},{"timestamp":1742405820000,"open":45.038,"high":45.038,"low":45.038,"close":45.038,"volume":0.014100000262260437},{"timestamp":1742405880000,"open":45.018,"high":45.028,"low":45.018,"close":45.028,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":45.018,"high":45.028,"low":45.018,"close":45.028,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":45.038,"high":45.038,"low":45.038,"close":45.038,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":45.028,"high":45.028,"low":45.018,"close":45.018,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":45.018,"high":45.018,"low":45.018,"close":45.018,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":45.028,"high":45.028,"low":45.028,"close":45.028,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":45.018,"high":45.018,"low":45.008,"close":45.008,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":44.988,"high":44.988,"low":44.978,"close":44.978,"volume":0.07500000298023224},{"timestamp":1742406480000,"open":44.978,"high":44.978,"low":44.968,"close":44.968,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":44.968,"high":44.968,"low":44.948,"close":44.948,"volume":0.03539999946951866},{"timestamp":1742406660000,"open":44.948,"high":44.988,"low":44.948,"close":44.988,"volume":0.027300000190734863},{"timestamp":1742406720000,"open":44.978,"high":44.988,"low":44.978,"close":44.978,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":44.978,"high":44.978,"low":44.978,"close":44.978,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":44.958,"high":44.958,"low":44.958,"close":44.958,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":44.958,"high":44.958,"low":44.758,"close":44.938,"volume":0.24809999763965607},{"timestamp":1742407320000,"open":44.948,"high":45.008,"low":44.948,"close":45.008,"volume":0.014999999664723873},{"timestamp":1742407380000,"open":44.998,"high":45.028,"low":44.938,"close":44.988,"volume":0.12240000069141388},{"timestamp":1742407440000,"open":44.988,"high":44.988,"low":44.988,"close":44.988,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":44.988,"high":44.988,"low":44.938,"close":44.938,"volume":0.07590000331401825},{"timestamp":1742407560000,"open":44.938,"high":44.938,"low":44.938,"close":44.938,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":44.938,"high":44.988,"low":44.938,"close":44.978,"volume":0.04050000011920929},{"timestamp":1742407740000,"open":44.988,"high":45.008,"low":44.988,"close":45.008,"volume":0.0414000004529953},{"timestamp":1742407800000,"open":45.018,"high":45.028,"low":45.008,"close":45.018,"volume":0.053700000047683716},{"timestamp":1742407860000,"open":45.028,"high":45.028,"low":44.938,"close":44.938,"volume":0.07500000298023224},{"timestamp":1742407920000,"open":44.988,"high":44.988,"low":44.948,"close":44.948,"volume":0.05939999967813492},{"timestamp":1742407980000,"open":44.958,"high":44.958,"low":44.958,"close":44.958,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":44.968,"high":44.978,"low":44.968,"close":44.978,"volume":0.014100000262260437},{"timestamp":1742408220000,"open":44.968,"high":44.968,"low":44.968,"close":44.968,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":44.978,"high":44.988,"low":44.978,"close":44.988,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":45.008,"high":45.008,"low":45.008,"close":45.008,"volume":0.04050000011920929},{"timestamp":1742408460000,"open":45.018,"high":45.028,"low":45.018,"close":45.028,"volume":0.014100000262260437},{"timestamp":1742408520000,"open":45.028,"high":45.028,"low":45.018,"close":45.018,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":45.028,"high":45.048,"low":45.018,"close":45.018,"volume":0.12030000239610672},{"timestamp":1742408700000,"open":45.018,"high":45.038,"low":45.008,"close":45.008,"volume":0.07590000331401825},{"timestamp":1742408760000,"open":45.008,"high":45.008,"low":44.988,"close":44.988,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":44.938,"high":44.968,"low":44.938,"close":44.938,"volume":0.08910000324249268},{"timestamp":1742408940000,"open":44.958,"high":44.958,"low":44.958,"close":44.958,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":44.998,"high":45.018,"low":44.968,"close":44.988,"volume":0.10740000009536743},{"timestamp":1742409060000,"open":44.998,"high":44.998,"low":44.998,"close":44.998,"volume":0.013199999928474426},{"timestamp":1742409120000,"open":44.998,"high":45.048,"low":44.998,"close":45.048,"volume":0.05130000039935112},{"timestamp":1742409180000,"open":45.048,"high":45.048,"low":44.938,"close":44.938,"volume":0.09300000220537186},{"timestamp":1742409240000,"open":44.988,"high":44.988,"low":44.988,"close":44.988,"volume":0.027300000190734863},{"timestamp":1742409300000,"open":45.008,"high":45.018,"low":44.988,"close":44.988,"volume":0.0414000004529953},{"timestamp":1742409360000,"open":44.998,"high":44.998,"low":44.998,"close":44.998,"volume":0.0008999999845400453},{"timestamp":1742409420000,"open":44.998,"high":44.998,"low":44.978,"close":44.978,"volume":0.022199999541044235},{"timestamp":1742409480000,"open":44.978,"high":44.978,"low":44.948,"close":44.948,"volume":0.05339999869465828},{"timestamp":1742409540000,"open":44.958,"high":44.958,"low":44.948,"close":44.948,"volume":0.07079999893903732},{"timestamp":1742409600000,"open":44.968,"high":44.988,"low":44.968,"close":44.968,"volume":0.04050000011920929},{"timestamp":1742409660000,"open":44.968,"high":44.968,"low":44.968,"close":44.968,"volume":0.013199999928474426},{"timestamp":1742409720000,"open":44.988,"high":45.008,"low":44.958,"close":44.998,"volume":0.11219999939203262},{"timestamp":1742409780000,"open":44.998,"high":45.038,"low":44.998,"close":45.038,"volume":0.093299999833107},{"timestamp":1742409840000,"open":45.038,"high":45.048,"low":45.038,"close":45.048,"volume":0.04859999939799309},{"timestamp":1742409900000,"open":45.038,"high":45.038,"low":45.038,"close":45.038,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":45.058,"high":45.068,"low":45.038,"close":45.068,"volume":0.04050000011920929},{"timestamp":1742410140000,"open":45.078,"high":45.098,"low":45.068,"close":45.088,"volume":0.10740000009536743},{"timestamp":1742410200000,"open":45.078,"high":45.078,"low":45.078,"close":45.078,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":45.078,"high":45.078,"low":45.068,"close":45.068,"volume":0.08399999886751175},{"timestamp":1742410320000,"open":45.078,"high":45.078,"low":45.068,"close":45.078,"volume":0.014999999664723873},{"timestamp":1742410380000,"open":45.088,"high":45.148,"low":45.088,"close":45.108,"volume":0.07859999686479568},{"timestamp":1742410440000,"open":45.108,"high":45.108,"low":45.068,"close":45.068,"volume":0.13680000603199005},{"timestamp":1742410500000,"open":45.078,"high":45.078,"low":45.078,"close":45.078,"volume":0.0008999999845400453},{"timestamp":1742410560000,"open":45.068,"high":45.068,"low":45.068,"close":45.068,"volume":0.026399999856948853},{"timestamp":1742410620000,"open":45.068,"high":45.068,"low":45.038,"close":45.038,"volume":0.052799999713897705},{"timestamp":1742410680000,"open":45.048,"high":45.058,"low":45.038,"close":45.058,"volume":0.08579999953508377},{"timestamp":1742410800000,"open":45.058,"high":45.068,"low":45.048,"close":45.048,"volume":0.0494999997317791},{"timestamp":1742410860000,"open":45.058,"high":45.058,"low":45.048,"close":45.048,"volume":0.014100000262260437},{"timestamp":1742410920000,"open":45.048,"high":45.068,"low":45.048,"close":45.068,"volume":0.027300000190734863},{"timestamp":1742410980000,"open":45.078,"high":45.088,"low":45.078,"close":45.078,"volume":0.04050000011920929},{"timestamp":1742411040000,"open":45.078,"high":45.078,"low":45.078,"close":45.078,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":45.078,"high":45.118,"low":45.078,"close":45.118,"volume":0.028200000524520874},{"timestamp":1742411160000,"open":45.118,"high":45.128,"low":45.078,"close":45.078,"volume":0.19380000233650208},{"timestamp":1742411220000,"open":45.108,"high":45.108,"low":45.108,"close":45.108,"volume":0.0008999999845400453},{"timestamp":1742411340000,"open":45.128,"high":45.128,"low":45.128,"close":45.128,"volume":0.0008999999845400453},{"timestamp":1742411400000,"open":45.148,"high":45.158,"low":45.148,"close":45.158,"volume":0.028200000524520874},{"timestamp":1742411460000,"open":45.168,"high":45.168,"low":45.158,"close":45.158,"volume":0.052799999713897705},{"timestamp":1742411520000,"open":45.128,"high":45.158,"low":45.128,"close":45.158,"volume":0.052799999713897705},{"timestamp":1742411580000,"open":45.158,"high":45.158,"low":45.128,"close":45.148,"volume":0.052799999713897705},{"timestamp":1742411640000,"open":45.128,"high":45.128,"low":45.128,"close":45.128,"volume":0.013199999928474426},{"timestamp":1742411700000,"open":45.138,"high":45.138,"low":45.138,"close":45.138,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":45.128,"high":45.128,"low":45.118,"close":45.118,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":45.108,"high":45.128,"low":45.108,"close":45.118,"volume":0.03959999978542328},{"timestamp":1742411880000,"open":45.128,"high":45.158,"low":45.128,"close":45.158,"volume":0.09510000050067902},{"timestamp":1742411940000,"open":45.157,"high":45.157,"low":45.138,"close":45.138,"volume":0.061799999326467514},{"timestamp":1742412060000,"open":45.138,"high":45.138,"low":45.128,"close":45.128,"volume":0.03539999946951866},{"timestamp":1742412120000,"open":45.147,"high":45.148,"low":45.118,"close":45.128,"volume":0.12060000002384186},{"timestamp":1742412180000,"open":45.128,"high":45.128,"low":45.098,"close":45.098,"volume":0.09809999912977219},{"timestamp":1742412240000,"open":45.088,"high":45.088,"low":45.078,"close":45.078,"volume":0.03959999978542328},{"timestamp":1742412300000,"open":45.058,"high":45.058,"low":45.048,"close":45.048,"volume":0.052799999713897705},{"timestamp":1742412420000,"open":45.058,"high":45.058,"low":44.938,"close":45.018,"volume":0.053700000047683716},{"timestamp":1742412480000,"open":45.038,"high":45.068,"low":45.038,"close":45.038,"volume":0.05550000071525574},{"timestamp":1742412540000,"open":45.048,"high":45.078,"low":45.038,"close":45.068,"volume":0.16019999980926514},{"timestamp":1742412600000,"open":45.078,"high":45.148,"low":45.078,"close":45.138,"volume":0.08370000123977661},{"timestamp":1742412660000,"open":45.098,"high":45.098,"low":44.968,"close":44.968,"volume":0.07919999957084656},{"timestamp":1742412720000,"open":45.068,"high":45.068,"low":45.068,"close":45.068,"volume":0.0008999999845400453},{"timestamp":1742412780000,"open":45.078,"high":45.098,"low":45.078,"close":45.078,"volume":0.0414000004529953},{"timestamp":1742412840000,"open":45.118,"high":45.138,"low":45.118,"close":45.138,"volume":0.05460000038146973},{"timestamp":1742412900000,"open":45.138,"high":45.138,"low":45.068,"close":45.098,"volume":0.07169999927282333},{"timestamp":1742412960000,"open":45.068,"high":45.078,"low":45.028,"close":45.078,"volume":0.10830000042915344},{"timestamp":1742413140000,"open":45.068,"high":45.068,"low":45.018,"close":45.028,"volume":0.1428000032901764},{"timestamp":1742413200000,"open":45.017,"high":45.048,"low":44.928,"close":45.048,"volume":0.08910000324249268},{"timestamp":1742413260000,"open":44.998,"high":45.048,"low":44.998,"close":45.038,"volume":0.06689999997615814},{"timestamp":1742413320000,"open":45.058,"high":45.068,"low":45.038,"close":45.038,"volume":0.12030000239610672},{"timestamp":1742413380000,"open":45.038,"high":45.078,"low":45.038,"close":45.078,"volume":0.029100000858306885},{"timestamp":1742413440000,"open":45.058,"high":45.118,"low":45.038,"close":45.108,"volume":0.14790000021457672},{"timestamp":1742413500000,"open":45.118,"high":45.148,"low":45.088,"close":45.148,"volume":0.1356000006198883},{"timestamp":1742413560000,"open":45.148,"high":45.198,"low":45.148,"close":45.198,"volume":0.052799999713897705},{"timestamp":1742413620000,"open":45.198,"high":45.198,"low":45.138,"close":45.178,"volume":0.20880000293254852},{"timestamp":1742413680000,"open":45.178,"high":45.198,"low":45.178,"close":45.198,"volume":0.027300000190734863},{"timestamp":1742413740000,"open":45.198,"high":45.198,"low":45.138,"close":45.158,"volume":0.13259999454021454},{"timestamp":1742413800000,"open":45.178,"high":45.178,"low":45.158,"close":45.178,"volume":0.16859999299049377},{"timestamp":1742413860000,"open":45.178,"high":45.178,"low":45.128,"close":45.148,"volume":0.1607999950647354},{"timestamp":1742413920000,"open":45.158,"high":45.188,"low":45.148,"close":45.178,"volume":0.11969999969005585},{"timestamp":1742413980000,"open":45.168,"high":45.178,"low":45.168,"close":45.178,"volume":0.053700000047683716},{"timestamp":1742414040000,"open":45.188,"high":45.218,"low":45.188,"close":45.208,"volume":0.19140000641345978},{"timestamp":1742414100000,"open":45.208,"high":45.208,"low":45.158,"close":45.178,"volume":0.15839999914169312},{"timestamp":1742414160000,"open":45.188,"high":45.198,"low":45.178,"close":45.178,"volume":0.06270000338554382},{"timestamp":1742414220000,"open":45.128,"high":45.148,"low":45.128,"close":45.138,"volume":0.08009999990463257},{"timestamp":1742414280000,"open":45.138,"high":45.178,"low":45.138,"close":45.158,"volume":0.18330000340938568},{"timestamp":1742414340000,"open":45.158,"high":45.188,"low":45.108,"close":45.178,"volume":0.3806999921798706}]