[{"timestamp":1742391000000,"open":43.544,"high":43.654,"low":43.444,"close":43.544,"volume":0.10830000042915344},{"timestamp":1742391060000,"open":43.594,"high":43.594,"low":43.394,"close":43.534,"volume":0.09239999949932098},{"timestamp":1742391120000,"open":43.434,"high":43.634,"low":43.394,"close":43.634,"volume":0.22529999911785126},{"timestamp":1742391180000,"open":43.634,"high":43.744,"low":43.434,"close":43.524,"volume":0.21209999918937683},{"timestamp":1742391240000,"open":43.434,"high":43.604,"low":43.434,"close":43.444,"volume":0.11969999969005585},{"timestamp":1742391300000,"open":43.464,"high":43.554,"low":43.414,"close":43.414,"volume":0.15839999914169312},{"timestamp":1742391360000,"open":43.414,"high":43.424,"low":43.374,"close":43.384,"volume":0.094200000166893},{"timestamp":1742391420000,"open":43.384,"high":43.384,"low":43.384,"close":43.384,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":43.454,"high":43.474,"low":43.384,"close":43.444,"volume":0.16019999980926514},{"timestamp":1742391540000,"open":43.484,"high":43.544,"low":43.484,"close":43.544,"volume":0.027300000190734863},{"timestamp":1742391600000,"open":43.544,"high":43.624,"low":43.544,"close":43.574,"volume":0.10649999976158142},{"timestamp":1742391660000,"open":43.564,"high":43.564,"low":43.564,"close":43.564,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":43.544,"high":43.544,"low":43.384,"close":43.384,"volume":0.22619999945163727},{"timestamp":1742391780000,"open":43.394,"high":43.434,"low":43.254,"close":43.384,"volume":0.17520000040531158},{"timestamp":1742391840000,"open":43.384,"high":43.394,"low":43.254,"close":43.254,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":43.254,"high":43.354,"low":43.224,"close":43.324,"volume":0.16200000047683716},{"timestamp":1742391960000,"open":43.314,"high":43.424,"low":43.284,"close":43.384,"volume":0.29490000009536743},{"timestamp":1742392020000,"open":43.394,"high":43.434,"low":43.294,"close":43.434,"volume":0.2535000145435333},{"timestamp":1742392080000,"open":43.474,"high":43.534,"low":43.444,"close":43.514,"volume":0.188400000333786},{"timestamp":1742392140000,"open":43.514,"high":43.514,"low":43.514,"close":43.514,"volume":0.06599999964237213},{"timestamp":1742392200000,"open":43.564,"high":43.644,"low":43.524,"close":43.524,"volume":0.15839999914169312},{"timestamp":1742392260000,"open":43.524,"high":43.534,"low":43.524,"close":43.534,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":43.554,"high":43.554,"low":43.524,"close":43.524,"volume":0.10740000009536743},{"timestamp":1742392380000,"open":43.554,"high":43.614,"low":43.554,"close":43.594,"volume":0.08100000023841858},{"timestamp":1742392440000,"open":43.604,"high":43.644,"low":43.594,"close":43.594,"volume":0.14790000021457672},{"timestamp":1742392500000,"open":43.584,"high":43.614,"low":43.524,"close":43.584,"volume":0.21209999918937683},{"timestamp":1742392560000,"open":43.584,"high":43.584,"low":43.584,"close":43.584,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":43.624,"high":43.624,"low":43.494,"close":43.494,"volume":0.15839999914169312},{"timestamp":1742392680000,"open":43.494,"high":43.614,"low":43.494,"close":43.514,"volume":0.23759999871253967},{"timestamp":1742392740000,"open":43.504,"high":43.514,"low":43.504,"close":43.504,"volume":0.10559999942779541},{"timestamp":1742392800000,"open":43.534,"high":43.534,"low":43.524,"close":43.534,"volume":0.09239999949932098},{"timestamp":1742392860000,"open":43.534,"high":43.554,"low":43.514,"close":43.514,"volume":0.15839999914169312},{"timestamp":1742392920000,"open":43.514,"high":43.514,"low":43.514,"close":43.514,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":43.514,"high":43.574,"low":43.514,"close":43.554,"volume":0.16019999980926514},{"timestamp":1742393040000,"open":43.544,"high":43.614,"low":43.544,"close":43.614,"volume":0.04050000011920929},{"timestamp":1742393100000,"open":43.614,"high":43.614,"low":43.594,"close":43.594,"volume":0.052799999713897705},{"timestamp":1742393160000,"open":43.594,"high":43.624,"low":43.554,"close":43.554,"volume":0.23759999871253967},{"timestamp":1742393220000,"open":43.564,"high":43.564,"low":43.564,"close":43.564,"volume":0.06689999997615814},{"timestamp":1742393280000,"open":43.564,"high":43.624,"low":43.544,"close":43.614,"volume":0.16290000081062317},{"timestamp":1742393340000,"open":43.644,"high":43.694,"low":43.644,"close":43.694,"volume":0.09239999949932098},{"timestamp":1742393400000,"open":43.704,"high":43.704,"low":43.694,"close":43.694,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":43.694,"high":43.724,"low":43.694,"close":43.704,"volume":0.053700000047683716},{"timestamp":1742393520000,"open":43.714,"high":43.724,"low":43.644,"close":43.644,"volume":0.21209999918937683},{"timestamp":1742393580000,"open":43.634,"high":43.674,"low":43.634,"close":43.644,"volume":0.08009999990463257},{"timestamp":1742393640000,"open":43.664,"high":43.754,"low":43.664,"close":43.724,"volume":0.12240000069141388},{"timestamp":1742393700000,"open":43.734,"high":43.764,"low":43.734,"close":43.734,"volume":0.08190000057220459},{"timestamp":1742393760000,"open":43.754,"high":43.754,"low":43.684,"close":43.714,"volume":0.10830000042915344},{"timestamp":1742393820000,"open":43.714,"high":43.714,"low":43.674,"close":43.674,"volume":0.06599999964237213},{"timestamp":1742393880000,"open":43.674,"high":43.674,"low":43.634,"close":43.634,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":43.644,"high":43.714,"low":43.634,"close":43.714,"volume":0.08100000023841858},{"timestamp":1742394000000,"open":43.704,"high":43.724,"low":43.664,"close":43.724,"volume":0.093299999833107},{"timestamp":1742394060000,"open":43.704,"high":43.704,"low":43.664,"close":43.664,"volume":0.11879999935626984},{"timestamp":1742394120000,"open":43.674,"high":43.704,"low":43.654,"close":43.694,"volume":0.22709999978542328},{"timestamp":1742394180000,"open":43.694,"high":43.694,"low":43.584,"close":43.584,"volume":0.21119999885559082},{"timestamp":1742394240000,"open":43.614,"high":43.614,"low":43.554,"close":43.584,"volume":0.17520000040531158},{"timestamp":1742394300000,"open":43.584,"high":43.684,"low":43.584,"close":43.664,"volume":0.26339998841285706},{"timestamp":1742394360000,"open":43.694,"high":43.744,"low":43.664,"close":43.664,"volume":0.17249999940395355},{"timestamp":1742394420000,"open":43.664,"high":43.664,"low":43.624,"close":43.634,"volume":0.13379999995231628},{"timestamp":1742394480000,"open":43.644,"high":43.654,"low":43.624,"close":43.624,"volume":0.07919999957084656},{"timestamp":1742394540000,"open":43.624,"high":43.634,"low":43.604,"close":43.604,"volume":0.13289999961853027},{"timestamp":1742394600000,"open":43.614,"high":43.654,"low":43.604,"close":43.634,"volume":0.20160000026226044},{"timestamp":1742394660000,"open":43.634,"high":43.684,"low":43.634,"close":43.634,"volume":0.07919999957084656},{"timestamp":1742394720000,"open":43.624,"high":43.634,"low":43.624,"close":43.624,"volume":0.052799999713897705},{"timestamp":1742394780000,"open":43.624,"high":43.644,"low":43.584,"close":43.644,"volume":0.14790000021457672},{"timestamp":1742394840000,"open":43.664,"high":43.664,"low":43.634,"close":43.634,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":43.654,"high":43.694,"low":43.634,"close":43.634,"volume":0.13379999995231628},{"timestamp":1742394960000,"open":43.614,"high":43.654,"low":43.614,"close":43.634,"volume":0.10830000042915344},{"timestamp":1742395020000,"open":43.614,"high":43.664,"low":43.614,"close":43.654,"volume":0.0414000004529953},{"timestamp":1742395080000,"open":43.664,"high":43.704,"low":43.654,"close":43.654,"volume":0.17339999973773956},{"timestamp":1742395140000,"open":43.644,"high":43.704,"low":43.644,"close":43.664,"volume":0.09239999949932098},{"timestamp":1742395200000,"open":43.694,"high":43.694,"low":43.664,"close":43.674,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":43.664,"high":43.664,"low":43.614,"close":43.614,"volume":0.09239999949932098},{"timestamp":1742395320000,"open":43.624,"high":43.634,"low":43.614,"close":43.634,"volume":0.06870000064373016},{"timestamp":1742395380000,"open":43.634,"high":43.634,"low":43.614,"close":43.614,"volume":0.09239999949932098},{"timestamp":1742395440000,"open":43.624,"high":43.624,"low":43.584,"close":43.614,"volume":0.11969999969005585},{"timestamp":1742395500000,"open":43.584,"high":43.584,"low":43.574,"close":43.574,"volume":0.093299999833107},{"timestamp":1742395560000,"open":43.574,"high":43.574,"low":43.574,"close":43.574,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":43.594,"high":43.594,"low":43.574,"close":43.574,"volume":0.08190000057220459},{"timestamp":1742395680000,"open":43.574,"high":43.574,"low":43.574,"close":43.574,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":43.594,"high":43.604,"low":43.564,"close":43.564,"volume":0.1460999995470047},{"timestamp":1742395800000,"open":43.564,"high":43.594,"low":43.564,"close":43.594,"volume":0.1460999995470047},{"timestamp":1742395860000,"open":43.584,"high":43.604,"low":43.584,"close":43.604,"volume":0.11969999969005585},{"timestamp":1742395920000,"open":43.584,"high":43.594,"low":43.574,"close":43.594,"volume":0.11879999935626984},{"timestamp":1742395980000,"open":43.584,"high":43.584,"low":43.574,"close":43.574,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":43.564,"high":43.564,"low":43.514,"close":43.514,"volume":0.07919999957084656},{"timestamp":1742396100000,"open":43.494,"high":43.504,"low":43.454,"close":43.454,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":43.444,"high":43.474,"low":43.444,"close":43.444,"volume":0.11879999935626984},{"timestamp":1742396220000,"open":43.474,"high":43.474,"low":43.474,"close":43.474,"volume":0.0008999999845400453},{"timestamp":1742396280000,"open":43.444,"high":43.454,"low":43.444,"close":43.454,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":43.444,"high":43.444,"low":43.414,"close":43.414,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":43.384,"high":43.414,"low":43.384,"close":43.404,"volume":0.1356000006198883},{"timestamp":1742396460000,"open":43.414,"high":43.504,"low":43.414,"close":43.464,"volume":0.20069999992847443},{"timestamp":1742396520000,"open":43.464,"high":43.464,"low":43.464,"close":43.464,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":43.454,"high":43.454,"low":43.434,"close":43.434,"volume":0.08820000290870667},{"timestamp":1742396640000,"open":43.434,"high":43.434,"low":43.434,"close":43.434,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":43.424,"high":43.434,"low":43.404,"close":43.424,"volume":0.09239999949932098},{"timestamp":1742396760000,"open":43.414,"high":43.534,"low":43.414,"close":43.524,"volume":0.4296000003814697},{"timestamp":1742396820000,"open":43.534,"high":43.554,"low":43.514,"close":43.514,"volume":0.16830000281333923},{"timestamp":1742396880000,"open":43.524,"high":43.524,"low":43.504,"close":43.524,"volume":0.053700000047683716},{"timestamp":1742396940000,"open":43.544,"high":43.564,"low":43.534,"close":43.564,"volume":0.19979999959468842},{"timestamp":1742397000000,"open":43.574,"high":43.574,"low":43.564,"close":43.564,"volume":0.04050000011920929},{"timestamp":1742397060000,"open":43.574,"high":43.584,"low":43.564,"close":43.564,"volume":0.13379999995231628},{"timestamp":1742397120000,"open":43.564,"high":43.574,"low":43.554,"close":43.554,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":43.564,"high":43.564,"low":43.554,"close":43.564,"volume":0.09239999949932098},{"timestamp":1742397240000,"open":43.574,"high":43.574,"low":43.564,"close":43.574,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":43.584,"high":43.594,"low":43.574,"close":43.574,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":43.584,"high":43.594,"low":43.544,"close":43.554,"volume":0.2912999987602234},{"timestamp":1742397420000,"open":43.554,"high":43.554,"low":43.504,"close":43.504,"volume":0.11879999935626984},{"timestamp":1742397480000,"open":43.504,"high":43.504,"low":43.484,"close":43.504,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":43.504,"high":43.504,"low":43.494,"close":43.494,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":43.494,"high":43.544,"low":43.494,"close":43.544,"volume":0.09239999949932098},{"timestamp":1742397660000,"open":43.564,"high":43.614,"low":43.564,"close":43.604,"volume":0.093299999833107},{"timestamp":1742397720000,"open":43.604,"high":43.634,"low":43.604,"close":43.634,"volume":0.2930999994277954},{"timestamp":1742397780000,"open":43.624,"high":43.624,"low":43.614,"close":43.614,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":43.614,"high":43.624,"low":43.614,"close":43.624,"volume":0.04050000011920929},{"timestamp":1742397900000,"open":43.614,"high":43.624,"low":43.594,"close":43.614,"volume":0.20069999992847443},{"timestamp":1742397960000,"open":43.624,"high":43.644,"low":43.624,"close":43.624,"volume":0.04050000011920929},{"timestamp":1742398020000,"open":43.654,"high":43.654,"low":43.634,"close":43.634,"volume":0.053700000047683716},{"timestamp":1742398080000,"open":43.654,"high":43.734,"low":43.654,"close":43.724,"volume":0.11969999969005585},{"timestamp":1742398140000,"open":43.724,"high":43.794,"low":43.724,"close":43.774,"volume":0.08009999990463257},{"timestamp":1742398200000,"open":43.794,"high":43.794,"low":43.744,"close":43.744,"volume":0.22529999911785126},{"timestamp":1742398260000,"open":43.764,"high":43.774,"low":43.744,"close":43.764,"volume":0.09239999949932098},{"timestamp":1742398320000,"open":43.774,"high":43.784,"low":43.774,"close":43.784,"volume":0.0017999999690800905},{"timestamp":1742398380000,"open":43.794,"high":43.824,"low":43.794,"close":43.824,"volume":0.10649999976158142},{"timestamp":1742398440000,"open":43.824,"high":43.824,"low":43.814,"close":43.814,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":43.814,"high":43.814,"low":43.784,"close":43.784,"volume":0.11969999969005585},{"timestamp":1742398620000,"open":43.784,"high":43.804,"low":43.784,"close":43.794,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":43.814,"high":43.814,"low":43.794,"close":43.794,"volume":0.05460000038146973},{"timestamp":1742398740000,"open":43.824,"high":43.844,"low":43.794,"close":43.834,"volume":0.10559999942779541},{"timestamp":1742398800000,"open":43.834,"high":43.864,"low":43.834,"close":43.854,"volume":0.053700000047683716},{"timestamp":1742398860000,"open":43.864,"high":43.894,"low":43.864,"close":43.894,"volume":0.09239999949932098},{"timestamp":1742398920000,"open":43.874,"high":43.924,"low":43.874,"close":43.914,"volume":0.08009999990463257},{"timestamp":1742398980000,"open":43.924,"high":43.934,"low":43.914,"close":43.914,"volume":0.11879999935626984},{"timestamp":1742399040000,"open":43.874,"high":43.914,"low":43.864,"close":43.864,"volume":0.06689999997615814},{"timestamp":1742399100000,"open":43.884,"high":43.944,"low":43.864,"close":43.944,"volume":0.13289999961853027},{"timestamp":1742399160000,"open":43.924,"high":43.944,"low":43.924,"close":43.944,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":43.954,"high":43.984,"low":43.954,"close":43.974,"volume":0.06689999997615814},{"timestamp":1742399280000,"open":43.984,"high":44.004,"low":43.984,"close":43.994,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":44.004,"high":44.014,"low":44.004,"close":44.014,"volume":0.04050000011920929},{"timestamp":1742399400000,"open":44.024,"high":44.034,"low":44.024,"close":44.034,"volume":0.027300000190734863},{"timestamp":1742399460000,"open":44.044,"high":44.044,"low":44.034,"close":44.034,"volume":0.027300000190734863},{"timestamp":1742399520000,"open":44.044,"high":44.084,"low":44.044,"close":44.074,"volume":0.10559999942779541},{"timestamp":1742399580000,"open":44.084,"high":44.084,"low":44.004,"close":44.004,"volume":0.17159999907016754},{"timestamp":1742399640000,"open":44.014,"high":44.074,"low":44.014,"close":44.014,"volume":0.093299999833107},{"timestamp":1742399700000,"open":44.004,"high":44.024,"low":44.004,"close":44.024,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":44.024,"high":44.044,"low":43.994,"close":44.014,"volume":0.11969999969005585},{"timestamp":1742399820000,"open":43.994,"high":43.994,"low":43.954,"close":43.994,"volume":0.1460999995470047},{"timestamp":1742399880000,"open":43.974,"high":43.994,"low":43.974,"close":43.974,"volume":0.07919999957084656},{"timestamp":1742399940000,"open":43.974,"high":43.994,"low":43.974,"close":43.974,"volume":0.07919999957084656},{"timestamp":1742400000000,"open":44.004,"high":44.034,"low":43.984,"close":44.004,"volume":0.1770000010728836},{"timestamp":1742400060000,"open":43.984,"high":43.994,"low":43.964,"close":43.964,"volume":0.10649999976158142},{"timestamp":1742400120000,"open":43.954,"high":43.964,"low":43.954,"close":43.964,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":43.954,"high":43.964,"low":43.954,"close":43.954,"volume":0.052799999713897705},{"timestamp":1742400240000,"open":43.964,"high":43.974,"low":43.954,"close":43.964,"volume":0.06360000371932983},{"timestamp":1742400300000,"open":43.974,"high":43.974,"low":43.954,"close":43.974,"volume":0.10740000009536743},{"timestamp":1742400360000,"open":43.974,"high":43.974,"low":43.954,"close":43.964,"volume":0.11879999935626984},{"timestamp":1742400420000,"open":43.964,"high":44.044,"low":43.964,"close":44.044,"volume":0.16110000014305115},{"timestamp":1742400480000,"open":44.044,"high":44.044,"low":44.014,"close":44.034,"volume":0.11879999935626984},{"timestamp":1742400540000,"open":44.044,"high":44.044,"low":43.994,"close":44.014,"volume":0.17249999940395355},{"timestamp":1742400600000,"open":44.014,"high":44.014,"low":43.964,"close":43.964,"volume":0.2639999985694885},{"timestamp":1742400660000,"open":43.984,"high":44.014,"low":43.984,"close":44.014,"volume":0.093299999833107},{"timestamp":1742400720000,"open":43.984,"high":44.024,"low":43.984,"close":43.984,"volume":0.21119999885559082},{"timestamp":1742400780000,"open":43.984,"high":44.004,"low":43.974,"close":44.004,"volume":0.1956000030040741},{"timestamp":1742400840000,"open":43.984,"high":43.994,"low":43.984,"close":43.984,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":43.994,"high":44.004,"low":43.984,"close":43.994,"volume":0.19979999959468842},{"timestamp":1742400960000,"open":43.984,"high":43.984,"low":43.964,"close":43.984,"volume":0.10649999976158142},{"timestamp":1742401020000,"open":43.974,"high":43.974,"low":43.954,"close":43.954,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":43.964,"high":43.974,"low":43.904,"close":43.904,"volume":0.21119999885559082},{"timestamp":1742401140000,"open":43.904,"high":43.924,"low":43.894,"close":43.924,"volume":0.13289999961853027},{"timestamp":1742401200000,"open":43.914,"high":43.914,"low":43.904,"close":43.904,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":43.914,"high":43.914,"low":43.884,"close":43.884,"volume":0.11879999935626984},{"timestamp":1742401320000,"open":43.884,"high":43.914,"low":43.884,"close":43.904,"volume":0.1469999998807907},{"timestamp":1742401380000,"open":43.914,"high":43.934,"low":43.914,"close":43.934,"volume":0.0414000004529953},{"timestamp":1742401440000,"open":43.944,"high":43.944,"low":43.894,"close":43.924,"volume":0.2079000025987625},{"timestamp":1742401500000,"open":43.934,"high":43.944,"low":43.904,"close":43.904,"volume":0.18150000274181366},{"timestamp":1742401560000,"open":43.904,"high":43.924,"low":43.904,"close":43.924,"volume":0.07919999957084656},{"timestamp":1742401620000,"open":43.924,"high":43.944,"low":43.924,"close":43.934,"volume":0.06689999997615814},{"timestamp":1742401680000,"open":43.934,"high":43.934,"low":43.934,"close":43.934,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":43.944,"high":43.944,"low":43.934,"close":43.934,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":43.924,"high":43.924,"low":43.864,"close":43.864,"volume":0.18479999899864197},{"timestamp":1742401860000,"open":43.854,"high":43.854,"low":43.814,"close":43.814,"volume":0.21209999918937683},{"timestamp":1742401920000,"open":43.824,"high":43.824,"low":43.774,"close":43.824,"volume":0.186599999666214},{"timestamp":1742401980000,"open":43.824,"high":43.824,"low":43.774,"close":43.774,"volume":0.09239999949932098},{"timestamp":1742402040000,"open":43.794,"high":43.864,"low":43.794,"close":43.854,"volume":0.10920000076293945},{"timestamp":1742402100000,"open":43.874,"high":43.904,"low":43.874,"close":43.884,"volume":0.11729999631643295},{"timestamp":1742402160000,"open":43.904,"high":43.904,"low":43.884,"close":43.884,"volume":0.094200000166893},{"timestamp":1742402220000,"open":43.874,"high":43.874,"low":43.844,"close":43.844,"volume":0.15929999947547913},{"timestamp":1742402280000,"open":43.844,"high":43.844,"low":43.834,"close":43.834,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":43.854,"high":43.854,"low":43.834,"close":43.834,"volume":0.094200000166893},{"timestamp":1742402400000,"open":43.824,"high":43.824,"low":43.814,"close":43.814,"volume":0.10559999942779541},{"timestamp":1742402460000,"open":43.824,"high":43.834,"low":43.814,"close":43.834,"volume":0.13289999961853027},{"timestamp":1742402520000,"open":43.844,"high":43.844,"low":43.824,"close":43.834,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":43.834,"high":43.834,"low":43.794,"close":43.794,"volume":0.07500000298023224},{"timestamp":1742402640000,"open":43.794,"high":43.814,"low":43.794,"close":43.814,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":43.824,"high":43.824,"low":43.794,"close":43.804,"volume":0.11460000276565552},{"timestamp":1742402760000,"open":43.794,"high":43.804,"low":43.774,"close":43.804,"volume":0.07919999957084656},{"timestamp":1742402820000,"open":43.814,"high":43.814,"low":43.804,"close":43.804,"volume":0.11969999969005585},{"timestamp":1742402880000,"open":43.814,"high":43.814,"low":43.794,"close":43.794,"volume":0.06270000338554382},{"timestamp":1742402940000,"open":43.794,"high":43.804,"low":43.794,"close":43.794,"volume":0.08820000290870667},{"timestamp":1742403000000,"open":43.804,"high":43.804,"low":43.804,"close":43.804,"volume":0.11879999935626984},{"timestamp":1742403060000,"open":43.814,"high":43.814,"low":43.784,"close":43.784,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":43.784,"high":43.794,"low":43.774,"close":43.784,"volume":0.09719999879598618},{"timestamp":1742403180000,"open":43.794,"high":43.834,"low":43.794,"close":43.824,"volume":0.14790000021457672},{"timestamp":1742403240000,"open":43.824,"high":43.834,"low":43.814,"close":43.834,"volume":0.09239999949932098},{"timestamp":1742403300000,"open":43.814,"high":43.814,"low":43.794,"close":43.804,"volume":0.08009999990463257},{"timestamp":1742403360000,"open":43.794,"high":43.804,"low":43.784,"close":43.784,"volume":0.11879999935626984},{"timestamp":1742403420000,"open":43.774,"high":43.774,"low":43.704,"close":43.704,"volume":0.23759999871253967},{"timestamp":1742403480000,"open":43.704,"high":43.724,"low":43.704,"close":43.724,"volume":0.04050000011920929},{"timestamp":1742403540000,"open":43.714,"high":43.754,"low":43.714,"close":43.744,"volume":0.11969999969005585},{"timestamp":1742403600000,"open":43.734,"high":43.754,"low":43.724,"close":43.754,"volume":0.1469999998807907},{"timestamp":1742403660000,"open":43.754,"high":43.774,"low":43.754,"close":43.754,"volume":0.06599999964237213},{"timestamp":1742403720000,"open":43.744,"high":43.744,"low":43.714,"close":43.714,"volume":0.17159999907016754},{"timestamp":1742403780000,"open":43.704,"high":43.704,"low":43.704,"close":43.704,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":43.704,"high":43.704,"low":43.694,"close":43.704,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":43.714,"high":43.754,"low":43.714,"close":43.754,"volume":0.1842000037431717},{"timestamp":1742403960000,"open":43.734,"high":43.784,"low":43.734,"close":43.774,"volume":0.13379999995231628},{"timestamp":1742404020000,"open":43.774,"high":43.804,"low":43.774,"close":43.784,"volume":0.13289999961853027},{"timestamp":1742404080000,"open":43.784,"high":43.794,"low":43.774,"close":43.774,"volume":0.1979999989271164},{"timestamp":1742404140000,"open":43.774,"high":43.784,"low":43.744,"close":43.754,"volume":0.1988999992609024},{"timestamp":1742404200000,"open":43.754,"high":43.754,"low":43.734,"close":43.754,"volume":0.13289999961853027},{"timestamp":1742404260000,"open":43.764,"high":43.774,"low":43.734,"close":43.734,"volume":0.08009999990463257},{"timestamp":1742404320000,"open":43.724,"high":43.724,"low":43.664,"close":43.674,"volume":0.18060000240802765},{"timestamp":1742404380000,"open":43.664,"high":43.694,"low":43.664,"close":43.664,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":43.654,"high":43.664,"low":43.654,"close":43.654,"volume":0.06689999997615814},{"timestamp":1742404500000,"open":43.644,"high":43.674,"low":43.644,"close":43.674,"volume":0.06689999997615814},{"timestamp":1742404560000,"open":43.664,"high":43.664,"low":43.624,"close":43.624,"volume":0.10559999942779541},{"timestamp":1742404620000,"open":43.624,"high":43.644,"low":43.624,"close":43.634,"volume":0.10830000042915344},{"timestamp":1742404680000,"open":43.644,"high":43.644,"low":43.614,"close":43.624,"volume":0.15839999914169312},{"timestamp":1742404740000,"open":43.644,"high":43.664,"low":43.624,"close":43.654,"volume":0.094200000166893},{"timestamp":1742404800000,"open":43.644,"high":43.684,"low":43.644,"close":43.654,"volume":0.10559999942779541},{"timestamp":1742404860000,"open":43.654,"high":43.654,"low":43.624,"close":43.624,"volume":0.10649999976158142},{"timestamp":1742404920000,"open":43.624,"high":43.654,"low":43.624,"close":43.634,"volume":0.17159999907016754},{"timestamp":1742404980000,"open":43.624,"high":43.634,"low":43.614,"close":43.634,"volume":0.13199999928474426},{"timestamp":1742405040000,"open":43.644,"high":43.664,"low":43.644,"close":43.664,"volume":0.06780000030994415},{"timestamp":1742405100000,"open":43.664,"high":43.664,"low":43.644,"close":43.654,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":43.644,"high":43.674,"low":43.624,"close":43.674,"volume":0.21389999985694885},{"timestamp":1742405220000,"open":43.674,"high":43.674,"low":43.664,"close":43.664,"volume":0.022199999541044235},{"timestamp":1742405280000,"open":43.654,"high":43.664,"low":43.644,"close":43.644,"volume":0.10649999976158142},{"timestamp":1742405340000,"open":43.644,"high":43.644,"low":43.574,"close":43.574,"volume":0.21119999885559082},{"timestamp":1742405400000,"open":43.584,"high":43.604,"low":43.574,"close":43.604,"volume":0.10740000009536743},{"timestamp":1742405460000,"open":43.594,"high":43.604,"low":43.594,"close":43.604,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":43.604,"high":43.604,"low":43.574,"close":43.584,"volume":0.13379999995231628},{"timestamp":1742405580000,"open":43.594,"high":43.594,"low":43.584,"close":43.584,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":43.584,"high":43.614,"low":43.584,"close":43.604,"volume":0.08009999990463257},{"timestamp":1742405700000,"open":43.624,"high":43.624,"low":43.604,"close":43.604,"volume":0.06689999997615814},{"timestamp":1742405760000,"open":43.604,"high":43.634,"low":43.604,"close":43.624,"volume":0.093299999833107},{"timestamp":1742405820000,"open":43.634,"high":43.644,"low":43.624,"close":43.624,"volume":0.17249999940395355},{"timestamp":1742405880000,"open":43.614,"high":43.634,"low":43.604,"close":43.604,"volume":0.093299999833107},{"timestamp":1742405940000,"open":43.604,"high":43.644,"low":43.604,"close":43.624,"volume":0.09239999949932098},{"timestamp":1742406000000,"open":43.604,"high":43.624,"low":43.594,"close":43.624,"volume":0.10740000009536743},{"timestamp":1742406060000,"open":43.634,"high":43.674,"low":43.624,"close":43.654,"volume":0.10740000009536743},{"timestamp":1742406120000,"open":43.664,"high":43.674,"low":43.654,"close":43.654,"volume":0.053700000047683716},{"timestamp":1742406180000,"open":43.654,"high":43.664,"low":43.654,"close":43.654,"volume":0.07590000331401825},{"timestamp":1742406240000,"open":43.644,"high":43.644,"low":43.574,"close":43.574,"volume":0.17159999907016754},{"timestamp":1742406300000,"open":43.584,"high":43.584,"low":43.554,"close":43.554,"volume":0.10740000009536743},{"timestamp":1742406360000,"open":43.554,"high":43.554,"low":43.504,"close":43.504,"volume":0.09239999949932098},{"timestamp":1742406420000,"open":43.494,"high":43.524,"low":43.494,"close":43.514,"volume":0.10559999942779541},{"timestamp":1742406480000,"open":43.494,"high":43.514,"low":43.474,"close":43.474,"volume":0.1451999992132187},{"timestamp":1742406540000,"open":43.474,"high":43.484,"low":43.454,"close":43.464,"volume":0.17159999907016754},{"timestamp":1742406600000,"open":43.454,"high":43.494,"low":43.454,"close":43.454,"volume":0.12060000002384186},{"timestamp":1742406660000,"open":43.454,"high":43.534,"low":43.454,"close":43.514,"volume":0.12150000035762787},{"timestamp":1742406720000,"open":43.514,"high":43.534,"low":43.494,"close":43.494,"volume":0.17249999940395355},{"timestamp":1742406780000,"open":43.484,"high":43.494,"low":43.484,"close":43.494,"volume":0.05460000038146973},{"timestamp":1742406840000,"open":43.504,"high":43.514,"low":43.494,"close":43.504,"volume":0.10559999942779541},{"timestamp":1742406900000,"open":43.494,"high":43.494,"low":43.484,"close":43.484,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":43.484,"high":43.484,"low":43.464,"close":43.464,"volume":0.07590000331401825},{"timestamp":1742407020000,"open":43.484,"high":43.494,"low":43.464,"close":43.484,"volume":0.17339999973773956},{"timestamp":1742407080000,"open":43.484,"high":43.494,"low":43.464,"close":43.484,"volume":0.13199999928474426},{"timestamp":1742407140000,"open":43.464,"high":43.474,"low":43.394,"close":43.394,"volume":0.23849999904632568},{"timestamp":1742407200000,"open":43.374,"high":43.724,"low":42.824,"close":43.684,"volume":0.6173999905586243},{"timestamp":1742407260000,"open":43.714,"high":43.784,"low":43.584,"close":43.604,"volume":0.49230000376701355},{"timestamp":1742407320000,"open":43.594,"high":43.624,"low":43.564,"close":43.574,"volume":0.26669999957084656},{"timestamp":1742407380000,"open":43.584,"high":43.614,"low":43.524,"close":43.564,"volume":0.4172999858856201},{"timestamp":1742407440000,"open":43.574,"high":43.584,"low":43.524,"close":43.584,"volume":0.21389999985694885},{"timestamp":1742407500000,"open":43.574,"high":43.574,"low":43.384,"close":43.424,"volume":0.304500013589859},{"timestamp":1742407560000,"open":43.394,"high":43.434,"low":43.384,"close":43.384,"volume":0.14880000054836273},{"timestamp":1742407620000,"open":43.404,"high":43.494,"low":43.334,"close":43.494,"volume":0.3416999876499176},{"timestamp":1742407680000,"open":43.484,"high":43.514,"low":43.484,"close":43.514,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":43.494,"high":43.524,"low":43.444,"close":43.494,"volume":0.2526000142097473},{"timestamp":1742407800000,"open":43.494,"high":43.524,"low":43.494,"close":43.524,"volume":0.0828000009059906},{"timestamp":1742407860000,"open":43.504,"high":43.564,"low":43.494,"close":43.524,"volume":0.2061000019311905},{"timestamp":1742407920000,"open":43.494,"high":43.534,"low":43.484,"close":43.534,"volume":0.2175000011920929},{"timestamp":1742407980000,"open":43.534,"high":43.574,"low":43.454,"close":43.454,"volume":0.39089998602867126},{"timestamp":1742408040000,"open":43.464,"high":43.514,"low":43.454,"close":43.494,"volume":0.17520000040531158},{"timestamp":1742408100000,"open":43.514,"high":43.554,"low":43.504,"close":43.524,"volume":0.2402999997138977},{"timestamp":1742408160000,"open":43.514,"high":43.604,"low":43.514,"close":43.544,"volume":0.21299999952316284},{"timestamp":1742408220000,"open":43.574,"high":43.574,"low":43.504,"close":43.534,"volume":0.23999999463558197},{"timestamp":1742408280000,"open":43.534,"high":43.554,"low":43.494,"close":43.514,"volume":0.18569999933242798},{"timestamp":1742408340000,"open":43.504,"high":43.544,"low":43.494,"close":43.504,"volume":0.2825999855995178},{"timestamp":1742408400000,"open":43.484,"high":43.504,"low":43.484,"close":43.484,"volume":0.19979999959468842},{"timestamp":1742408460000,"open":43.504,"high":43.514,"low":43.464,"close":43.464,"volume":0.1956000030040741},{"timestamp":1742408520000,"open":43.484,"high":43.584,"low":43.464,"close":43.574,"volume":0.24480000138282776},{"timestamp":1742408580000,"open":43.564,"high":43.584,"low":43.524,"close":43.554,"volume":0.31949999928474426},{"timestamp":1742408640000,"open":43.524,"high":43.534,"low":43.474,"close":43.494,"volume":0.15839999914169312},{"timestamp":1742408700000,"open":43.524,"high":43.534,"low":43.494,"close":43.494,"volume":0.12060000002384186},{"timestamp":1742408760000,"open":43.514,"high":43.524,"low":43.464,"close":43.484,"volume":0.20160000026226044},{"timestamp":1742408820000,"open":43.484,"high":43.534,"low":43.474,"close":43.504,"volume":0.17339999973773956},{"timestamp":1742408880000,"open":43.484,"high":43.514,"low":43.414,"close":43.414,"volume":0.27900001406669617},{"timestamp":1742408940000,"open":43.434,"high":43.444,"low":43.404,"close":43.424,"volume":0.186599999666214},{"timestamp":1742409000000,"open":43.444,"high":43.504,"low":43.434,"close":43.484,"volume":0.3353999853134155},{"timestamp":1742409060000,"open":43.494,"high":43.614,"low":43.494,"close":43.594,"volume":0.25619998574256897},{"timestamp":1742409120000,"open":43.604,"high":43.664,"low":43.604,"close":43.644,"volume":0.18930000066757202},{"timestamp":1742409180000,"open":43.674,"high":43.674,"low":43.544,"close":43.544,"volume":0.2799000144004822},{"timestamp":1742409240000,"open":43.494,"high":43.584,"low":43.484,"close":43.554,"volume":0.20340000092983246},{"timestamp":1742409300000,"open":43.574,"high":43.584,"low":43.504,"close":43.504,"volume":0.3549000024795532},{"timestamp":1742409360000,"open":43.524,"high":43.624,"low":43.524,"close":43.574,"volume":0.34619998931884766},{"timestamp":1742409420000,"open":43.584,"high":43.634,"low":43.584,"close":43.624,"volume":0.19020000100135803},{"timestamp":1742409480000,"open":43.604,"high":43.634,"low":43.524,"close":43.524,"volume":0.1875},{"timestamp":1742409540000,"open":43.534,"high":43.574,"low":43.474,"close":43.524,"volume":0.4032000005245209},{"timestamp":1742409600000,"open":43.554,"high":43.574,"low":43.474,"close":43.494,"volume":0.27869999408721924},{"timestamp":1742409660000,"open":43.504,"high":43.614,"low":43.494,"close":43.574,"volume":0.3206999897956848},{"timestamp":1742409720000,"open":43.584,"high":43.644,"low":43.544,"close":43.624,"volume":0.3824999928474426},{"timestamp":1742409780000,"open":43.634,"high":43.664,"low":43.594,"close":43.664,"volume":0.14970000088214874},{"timestamp":1742409840000,"open":43.674,"high":43.704,"low":43.634,"close":43.694,"volume":0.4032000005245209},{"timestamp":1742409900000,"open":43.704,"high":43.724,"low":43.654,"close":43.654,"volume":0.20250000059604645},{"timestamp":1742409960000,"open":43.614,"high":43.644,"low":43.564,"close":43.594,"volume":0.14970000088214874},{"timestamp":1742410020000,"open":43.624,"high":43.624,"low":43.594,"close":43.614,"volume":0.10740000009536743},{"timestamp":1742410080000,"open":43.644,"high":43.664,"low":43.614,"close":43.624,"volume":0.16200000047683716},{"timestamp":1742410140000,"open":43.644,"high":43.664,"low":43.564,"close":43.574,"volume":0.2502000033855438},{"timestamp":1742410200000,"open":43.594,"high":43.664,"low":43.584,"close":43.644,"volume":0.24480000138282776},{"timestamp":1742410260000,"open":43.634,"high":43.654,"low":43.604,"close":43.654,"volume":0.30480000376701355},{"timestamp":1742410320000,"open":43.674,"high":43.764,"low":43.674,"close":43.714,"volume":0.3287999927997589},{"timestamp":1742410380000,"open":43.724,"high":43.774,"low":43.724,"close":43.774,"volume":0.257099986076355},{"timestamp":1742410440000,"open":43.764,"high":43.764,"low":43.694,"close":43.744,"volume":0.17430000007152557},{"timestamp":1742410500000,"open":43.694,"high":43.784,"low":43.694,"close":43.784,"volume":0.25920000672340393},{"timestamp":1742410560000,"open":43.784,"high":43.834,"low":43.774,"close":43.814,"volume":0.29760000109672546},{"timestamp":1742410620000,"open":43.844,"high":43.884,"low":43.844,"close":43.844,"volume":0.20520000159740448},{"timestamp":1742410680000,"open":43.844,"high":43.864,"low":43.824,"close":43.824,"volume":0.2799000144004822},{"timestamp":1742410740000,"open":43.824,"high":43.834,"low":43.804,"close":43.834,"volume":0.37139999866485596},{"timestamp":1742410800000,"open":43.824,"high":43.914,"low":43.824,"close":43.914,"volume":0.3107999861240387},{"timestamp":1742410860000,"open":43.934,"high":44.014,"low":43.904,"close":43.904,"volume":0.4032000005245209},{"timestamp":1742410920000,"open":43.894,"high":43.944,"low":43.894,"close":43.944,"volume":0.243599995970726},{"timestamp":1742410980000,"open":43.954,"high":44.044,"low":43.944,"close":44.044,"volume":0.44339999556541443},{"timestamp":1742411040000,"open":44.024,"high":44.084,"low":43.984,"close":44.084,"volume":0.2289000004529953},{"timestamp":1742411100000,"open":44.084,"high":44.164,"low":44.064,"close":44.144,"volume":0.40230000019073486},{"timestamp":1742411160000,"open":44.134,"high":44.174,"low":44.134,"close":44.134,"volume":0.25529998540878296},{"timestamp":1742411220000,"open":44.154,"high":44.274,"low":44.134,"close":44.264,"volume":0.4172999858856201},{"timestamp":1742411280000,"open":44.254,"high":44.364,"low":44.244,"close":44.334,"volume":0.7164000272750854},{"timestamp":1742411340000,"open":44.344,"high":44.374,"low":44.314,"close":44.374,"volume":0.29670000076293945},{"timestamp":1742411400000,"open":44.364,"high":44.414,"low":44.354,"close":44.364,"volume":0.552299976348877},{"timestamp":1742411460000,"open":44.354,"high":44.354,"low":44.274,"close":44.284,"volume":0.490200012922287},{"timestamp":1742411520000,"open":44.284,"high":44.324,"low":44.214,"close":44.224,"volume":0.3249000012874603},{"timestamp":1742411580000,"open":44.244,"high":44.274,"low":44.214,"close":44.264,"volume":0.46650001406669617},{"timestamp":1742411640000,"open":44.244,"high":44.344,"low":44.244,"close":44.324,"volume":0.375},{"timestamp":1742411700000,"open":44.334,"high":44.354,"low":44.304,"close":44.314,"volume":0.2393999993801117},{"timestamp":1742411760000,"open":44.324,"high":44.354,"low":44.214,"close":44.214,"volume":0.6593999862670898},{"timestamp":1742411820000,"open":44.244,"high":44.264,"low":44.214,"close":44.234,"volume":0.5511000156402588},{"timestamp":1742411880000,"open":44.234,"high":44.254,"low":44.154,"close":44.154,"volume":0.6848999857902527},{"timestamp":1742411940000,"open":44.174,"high":44.184,"low":44.144,"close":44.154,"volume":0.36000001430511475},{"timestamp":1742412000000,"open":44.134,"high":44.144,"low":44.014,"close":44.024,"volume":0.4401000142097473},{"timestamp":1742412060000,"open":44.014,"high":44.034,"low":43.984,"close":43.994,"volume":0.26579999923706055},{"timestamp":1742412120000,"open":43.994,"high":44.004,"low":43.934,"close":43.934,"volume":0.23849999904632568},{"timestamp":1742412180000,"open":43.954,"high":43.964,"low":43.844,"close":43.934,"volume":0.4410000145435333},{"timestamp":1742412240000,"open":43.934,"high":43.944,"low":43.884,"close":43.934,"volume":0.4172999858856201},{"timestamp":1742412300000,"open":43.944,"high":43.944,"low":43.884,"close":43.884,"volume":0.4268999993801117},{"timestamp":1742412360000,"open":43.874,"high":43.874,"low":43.794,"close":43.794,"volume":0.5166000127792358},{"timestamp":1742412420000,"open":43.784,"high":43.784,"low":43.624,"close":43.664,"volume":0.46560001373291016},{"timestamp":1742412480000,"open":43.694,"high":43.764,"low":43.604,"close":43.614,"volume":0.5501999855041504},{"timestamp":1742412540000,"open":43.604,"high":43.664,"low":43.574,"close":43.634,"volume":0.41370001435279846},{"timestamp":1742412600000,"open":43.594,"high":43.634,"low":43.584,"close":43.614,"volume":0.6348000168800354},{"timestamp":1742412660000,"open":43.624,"high":43.654,"low":43.544,"close":43.564,"volume":0.4277999997138977},{"timestamp":1742412720000,"open":43.574,"high":43.694,"low":43.544,"close":43.634,"volume":0.4244999885559082},{"timestamp":1742412780000,"open":43.644,"high":43.674,"low":43.644,"close":43.654,"volume":0.30809998512268066},{"timestamp":1742412840000,"open":43.664,"high":43.664,"low":43.594,"close":43.644,"volume":0.37139999866485596},{"timestamp":1742412900000,"open":43.614,"high":43.674,"low":43.604,"close":43.604,"volume":0.3212999999523163},{"timestamp":1742412960000,"open":43.614,"high":43.644,"low":43.604,"close":43.644,"volume":0.24060000479221344},{"timestamp":1742413020000,"open":43.644,"high":43.694,"low":43.604,"close":43.674,"volume":0.28349998593330383},{"timestamp":1742413080000,"open":43.684,"high":43.714,"low":43.674,"close":43.694,"volume":0.27900001406669617},{"timestamp":1742413140000,"open":43.684,"high":43.754,"low":43.674,"close":43.724,"volume":0.30570000410079956},{"timestamp":1742413200000,"open":43.734,"high":43.814,"low":43.714,"close":43.814,"volume":0.49410000443458557},{"timestamp":1742413260000,"open":43.814,"high":43.854,"low":43.804,"close":43.804,"volume":0.3222000002861023},{"timestamp":1742413320000,"open":43.794,"high":43.794,"low":43.694,"close":43.724,"volume":0.3111000061035156},{"timestamp":1742413380000,"open":43.724,"high":43.744,"low":43.694,"close":43.724,"volume":0.3582000136375427},{"timestamp":1742413440000,"open":43.744,"high":43.834,"low":43.724,"close":43.804,"volume":0.37950000166893005},{"timestamp":1742413500000,"open":43.834,"high":43.884,"low":43.834,"close":43.884,"volume":0.22020000219345093},{"timestamp":1742413560000,"open":43.864,"high":43.894,"low":43.844,"close":43.864,"volume":0.2799000144004822},{"timestamp":1742413620000,"open":43.844,"high":43.864,"low":43.824,"close":43.864,"volume":0.21209999918937683},{"timestamp":1742413680000,"open":43.854,"high":43.854,"low":43.714,"close":43.724,"volume":0.3393000066280365},{"timestamp":1742413740000,"open":43.784,"high":43.874,"low":43.784,"close":43.864,"volume":0.2289000004529953},{"timestamp":1742413800000,"open":43.854,"high":43.854,"low":43.694,"close":43.724,"volume":0.6233999729156494},{"timestamp":1742413860000,"open":43.744,"high":43.754,"low":43.684,"close":43.754,"volume":0.4146000146865845},{"timestamp":1742413920000,"open":43.754,"high":43.764,"low":43.714,"close":43.734,"volume":0.2370000034570694},{"timestamp":1742413980000,"open":43.734,"high":43.794,"low":43.714,"close":43.794,"volume":0.34529998898506165},{"timestamp":1742414040000,"open":43.784,"high":43.814,"low":43.744,"close":43.814,"volume":0.6618000268936157},{"timestamp":1742414100000,"open":43.754,"high":43.764,"low":43.444,"close":43.444,"volume":0.3926999866962433},{"timestamp":1742414160000,"open":43.584,"high":43.614,"low":43.564,"close":43.604,"volume":0.3653999865055084},{"timestamp":1742414220000,"open":43.594,"high":43.674,"low":43.594,"close":43.624,"volume":0.49140000343322754},{"timestamp":1742414280000,"open":43.594,"high":43.634,"low":43.564,"close":43.564,"volume":0.2870999872684479},{"timestamp":1742414340000,"open":43.574,"high":43.594,"low":43.534,"close":43.544,"volume":0.5151000022888184}]