[{"timestamp":1742391000000,"open":44.277,"high":44.326,"low":44.277,"close":44.326,"volume":0.035999998450279236},{"timestamp":1742391060000,"open":44.346,"high":44.487,"low":44.346,"close":44.487,"volume":0.024000000208616257},{"timestamp":1742391120000,"open":44.497,"high":44.497,"low":44.346,"close":44.366,"volume":0.035999998450279236},{"timestamp":1742391180000,"open":44.307,"high":44.307,"low":44.296,"close":44.297,"volume":0.1679999977350235},{"timestamp":1742391240000,"open":44.317,"high":44.317,"low":44.136,"close":44.247,"volume":0.1080000028014183},{"timestamp":1742391300000,"open":44.256,"high":44.277,"low":44.207,"close":44.207,"volume":0.15600000321865082},{"timestamp":1742391360000,"open":44.116,"high":44.117,"low":44.116,"close":44.117,"volume":0.024000000208616257},{"timestamp":1742391420000,"open":44.116,"high":44.206,"low":44.116,"close":44.166,"volume":0.08399999886751175},{"timestamp":1742391480000,"open":44.187,"high":44.277,"low":44.187,"close":44.277,"volume":0.1679999977350235},{"timestamp":1742391540000,"open":44.287,"high":44.297,"low":44.287,"close":44.297,"volume":0.08399999886751175},{"timestamp":1742391600000,"open":44.306,"high":44.316,"low":44.276,"close":44.297,"volume":0.2280000001192093},{"timestamp":1742391660000,"open":44.257,"high":44.267,"low":44.226,"close":44.226,"volume":0.1080000028014183},{"timestamp":1742391720000,"open":44.226,"high":44.227,"low":44.107,"close":44.107,"volume":0.07199999690055847},{"timestamp":1742391780000,"open":44.106,"high":44.206,"low":44.106,"close":44.206,"volume":0.1080000028014183},{"timestamp":1742391840000,"open":44.207,"high":44.307,"low":44.207,"close":44.287,"volume":0.13199999928474426},{"timestamp":1742391900000,"open":44.337,"high":44.397,"low":44.337,"close":44.387,"volume":0.08399999886751175},{"timestamp":1742391960000,"open":44.377,"high":44.446,"low":44.347,"close":44.436,"volume":0.14399999380111694},{"timestamp":1742392020000,"open":44.456,"high":44.456,"low":44.396,"close":44.426,"volume":0.08399999886751175},{"timestamp":1742392080000,"open":44.507,"high":44.536,"low":44.496,"close":44.536,"volume":0.09600000083446503},{"timestamp":1742392140000,"open":44.516,"high":44.517,"low":44.496,"close":44.496,"volume":0.2160000056028366},{"timestamp":1742392200000,"open":44.587,"high":44.627,"low":44.586,"close":44.587,"volume":0.09600000083446503},{"timestamp":1742392260000,"open":44.587,"high":44.587,"low":44.586,"close":44.586,"volume":0.07199999690055847},{"timestamp":1742392320000,"open":44.596,"high":44.617,"low":44.596,"close":44.617,"volume":0.05999999865889549},{"timestamp":1742392380000,"open":44.626,"high":44.707,"low":44.626,"close":44.707,"volume":0.1679999977350235},{"timestamp":1742392440000,"open":44.727,"high":44.737,"low":44.696,"close":44.696,"volume":0.05999999865889549},{"timestamp":1742392500000,"open":44.696,"high":44.696,"low":44.667,"close":44.667,"volume":0.05999999865889549},{"timestamp":1742392560000,"open":44.667,"high":44.747,"low":44.666,"close":44.747,"volume":0.11999999731779099},{"timestamp":1742392620000,"open":44.596,"high":44.596,"low":44.596,"close":44.596,"volume":0.024000000208616257},{"timestamp":1742392680000,"open":44.677,"high":44.686,"low":44.646,"close":44.686,"volume":0.14399999380111694},{"timestamp":1742392740000,"open":44.686,"high":44.686,"low":44.646,"close":44.646,"volume":0.024000000208616257},{"timestamp":1742392800000,"open":44.667,"high":44.727,"low":44.667,"close":44.707,"volume":0.1080000028014183},{"timestamp":1742392860000,"open":44.737,"high":44.747,"low":44.736,"close":44.737,"volume":0.11999999731779099},{"timestamp":1742392920000,"open":44.746,"high":44.787,"low":44.736,"close":44.766,"volume":0.15600000321865082},{"timestamp":1742392980000,"open":44.777,"high":44.886,"low":44.777,"close":44.857,"volume":0.19200000166893005},{"timestamp":1742393040000,"open":44.926,"high":44.926,"low":44.906,"close":44.906,"volume":0.05999999865889549},{"timestamp":1742393100000,"open":44.867,"high":44.867,"low":44.787,"close":44.787,"volume":0.09600000083446503},{"timestamp":1742393160000,"open":44.786,"high":44.816,"low":44.786,"close":44.796,"volume":0.07199999690055847},{"timestamp":1742393220000,"open":44.807,"high":44.837,"low":44.767,"close":44.827,"volume":0.11999999731779099},{"timestamp":1742393280000,"open":44.827,"high":44.856,"low":44.827,"close":44.856,"volume":0.07199999690055847},{"timestamp":1742393340000,"open":44.877,"high":44.896,"low":44.856,"close":44.896,"volume":0.07199999690055847},{"timestamp":1742393400000,"open":44.867,"high":44.877,"low":44.806,"close":44.806,"volume":0.1080000028014183},{"timestamp":1742393460000,"open":44.807,"high":44.817,"low":44.806,"close":44.817,"volume":0.13199999928474426},{"timestamp":1742393520000,"open":44.837,"high":44.866,"low":44.807,"close":44.807,"volume":0.08399999886751175},{"timestamp":1742393580000,"open":44.807,"high":44.836,"low":44.806,"close":44.817,"volume":0.09600000083446503},{"timestamp":1742393640000,"open":44.817,"high":44.857,"low":44.817,"close":44.837,"volume":0.1080000028014183},{"timestamp":1742393700000,"open":44.827,"high":44.827,"low":44.796,"close":44.796,"volume":0.1080000028014183},{"timestamp":1742393760000,"open":44.806,"high":44.806,"low":44.766,"close":44.787,"volume":0.1080000028014183},{"timestamp":1742393820000,"open":44.817,"high":44.827,"low":44.747,"close":44.757,"volume":0.2879999876022339},{"timestamp":1742393880000,"open":44.747,"high":44.766,"low":44.746,"close":44.746,"volume":0.13199999928474426},{"timestamp":1742393940000,"open":44.767,"high":44.827,"low":44.767,"close":44.826,"volume":0.07199999690055847},{"timestamp":1742394000000,"open":44.817,"high":44.817,"low":44.786,"close":44.786,"volume":0.2160000056028366},{"timestamp":1742394060000,"open":44.786,"high":44.786,"low":44.766,"close":44.776,"volume":0.11999999731779099},{"timestamp":1742394120000,"open":44.766,"high":44.806,"low":44.766,"close":44.787,"volume":0.2759999930858612},{"timestamp":1742394180000,"open":44.787,"high":44.807,"low":44.747,"close":44.766,"volume":0.11999999731779099},{"timestamp":1742394240000,"open":44.767,"high":44.767,"low":44.767,"close":44.767,"volume":0.035999998450279236},{"timestamp":1742394300000,"open":44.767,"high":44.776,"low":44.766,"close":44.766,"volume":0.15600000321865082},{"timestamp":1742394360000,"open":44.807,"high":44.807,"low":44.786,"close":44.786,"volume":0.08399999886751175},{"timestamp":1742394420000,"open":44.796,"high":44.826,"low":44.776,"close":44.807,"volume":0.20399999618530273},{"timestamp":1742394480000,"open":44.816,"high":44.827,"low":44.806,"close":44.806,"volume":0.15600000321865082},{"timestamp":1742394540000,"open":44.807,"high":44.827,"low":44.797,"close":44.797,"volume":0.11999999731779099},{"timestamp":1742394600000,"open":44.797,"high":44.797,"low":44.756,"close":44.757,"volume":0.08399999886751175},{"timestamp":1742394660000,"open":44.756,"high":44.807,"low":44.756,"close":44.797,"volume":0.05999999865889549},{"timestamp":1742394720000,"open":44.756,"high":44.817,"low":44.756,"close":44.806,"volume":0.2639999985694885},{"timestamp":1742394780000,"open":44.757,"high":44.816,"low":44.757,"close":44.767,"volume":0.09600000083446503},{"timestamp":1742394840000,"open":44.766,"high":44.767,"low":44.766,"close":44.767,"volume":0.11999999731779099},{"timestamp":1742394900000,"open":44.817,"high":44.817,"low":44.767,"close":44.776,"volume":0.13199999928474426},{"timestamp":1742394960000,"open":44.797,"high":44.797,"low":44.767,"close":44.767,"volume":0.11999999731779099},{"timestamp":1742395020000,"open":44.806,"high":44.846,"low":44.806,"close":44.836,"volume":0.14399999380111694},{"timestamp":1742395080000,"open":44.866,"high":44.877,"low":44.846,"close":44.846,"volume":0.04800000041723251},{"timestamp":1742395140000,"open":44.847,"high":44.857,"low":44.846,"close":44.847,"volume":0.15600000321865082},{"timestamp":1742395200000,"open":44.817,"high":44.827,"low":44.817,"close":44.817,"volume":0.04800000041723251},{"timestamp":1742395260000,"open":44.816,"high":44.836,"low":44.747,"close":44.747,"volume":0.1679999977350235},{"timestamp":1742395320000,"open":44.746,"high":44.787,"low":44.746,"close":44.777,"volume":0.20399999618530273},{"timestamp":1742395380000,"open":44.786,"high":44.797,"low":44.776,"close":44.797,"volume":0.2639999985694885},{"timestamp":1742395440000,"open":44.776,"high":44.776,"low":44.746,"close":44.766,"volume":0.18000000715255737},{"timestamp":1742395500000,"open":44.746,"high":44.777,"low":44.746,"close":44.777,"volume":0.20399999618530273},{"timestamp":1742395560000,"open":44.766,"high":44.767,"low":44.716,"close":44.716,"volume":0.1679999977350235},{"timestamp":1742395620000,"open":44.727,"high":44.746,"low":44.717,"close":44.746,"volume":0.08399999886751175},{"timestamp":1742395680000,"open":44.787,"high":44.806,"low":44.787,"close":44.787,"volume":0.09600000083446503},{"timestamp":1742395740000,"open":44.786,"high":44.817,"low":44.786,"close":44.787,"volume":0.04800000041723251},{"timestamp":1742395800000,"open":44.787,"high":44.807,"low":44.786,"close":44.806,"volume":0.20399999618530273},{"timestamp":1742395860000,"open":44.797,"high":44.827,"low":44.796,"close":44.807,"volume":0.23999999463558197},{"timestamp":1742395920000,"open":44.807,"high":44.807,"low":44.776,"close":44.776,"volume":0.08399999886751175},{"timestamp":1742395980000,"open":44.776,"high":44.787,"low":44.776,"close":44.786,"volume":0.07199999690055847},{"timestamp":1742396040000,"open":44.796,"high":44.806,"low":44.786,"close":44.786,"volume":0.2639999985694885},{"timestamp":1742396100000,"open":44.756,"high":44.756,"low":44.716,"close":44.717,"volume":0.1080000028014183},{"timestamp":1742396160000,"open":44.717,"high":44.756,"low":44.716,"close":44.727,"volume":0.14399999380111694},{"timestamp":1742396220000,"open":44.747,"high":44.797,"low":44.726,"close":44.777,"volume":0.18000000715255737},{"timestamp":1742396280000,"open":44.756,"high":44.797,"low":44.756,"close":44.767,"volume":0.25200000405311584},{"timestamp":1742396340000,"open":44.766,"high":44.787,"low":44.766,"close":44.777,"volume":0.15600000321865082},{"timestamp":1742396400000,"open":44.766,"high":44.786,"low":44.746,"close":44.786,"volume":0.2280000001192093},{"timestamp":1742396460000,"open":44.776,"high":44.797,"low":44.757,"close":44.797,"volume":0.13199999928474426},{"timestamp":1742396520000,"open":44.787,"high":44.797,"low":44.756,"close":44.767,"volume":0.30000001192092896},{"timestamp":1742396580000,"open":44.796,"high":44.806,"low":44.796,"close":44.796,"volume":0.13199999928474426},{"timestamp":1742396640000,"open":44.776,"high":44.797,"low":44.757,"close":44.766,"volume":0.15600000321865082},{"timestamp":1742396700000,"open":44.747,"high":44.767,"low":44.746,"close":44.747,"volume":0.05999999865889549},{"timestamp":1742396760000,"open":44.766,"high":44.827,"low":44.757,"close":44.826,"volume":0.335999995470047},{"timestamp":1742396820000,"open":44.817,"high":44.837,"low":44.817,"close":44.826,"volume":0.08399999886751175},{"timestamp":1742396880000,"open":44.836,"high":44.836,"low":44.796,"close":44.807,"volume":0.15600000321865082},{"timestamp":1742396940000,"open":44.857,"high":44.877,"low":44.827,"close":44.876,"volume":0.2160000056028366},{"timestamp":1742397000000,"open":44.876,"high":44.897,"low":44.866,"close":44.896,"volume":0.25200000405311584},{"timestamp":1742397060000,"open":44.896,"high":44.906,"low":44.867,"close":44.906,"volume":0.20399999618530273},{"timestamp":1742397120000,"open":44.916,"high":44.936,"low":44.896,"close":44.896,"volume":0.14399999380111694},{"timestamp":1742397180000,"open":44.957,"high":44.966,"low":44.946,"close":44.947,"volume":0.1080000028014183},{"timestamp":1742397240000,"open":44.957,"high":44.967,"low":44.946,"close":44.946,"volume":0.08399999886751175},{"timestamp":1742397300000,"open":44.966,"high":44.966,"low":44.946,"close":44.956,"volume":0.09600000083446503},{"timestamp":1742397360000,"open":44.937,"high":44.937,"low":44.906,"close":44.907,"volume":0.18000000715255737},{"timestamp":1742397420000,"open":44.907,"high":44.917,"low":44.886,"close":44.886,"volume":0.30000001192092896},{"timestamp":1742397480000,"open":44.887,"high":44.906,"low":44.886,"close":44.906,"volume":0.15600000321865082},{"timestamp":1742397540000,"open":44.907,"high":44.907,"low":44.896,"close":44.907,"volume":0.14399999380111694},{"timestamp":1742397600000,"open":44.896,"high":44.946,"low":44.896,"close":44.946,"volume":0.3240000009536743},{"timestamp":1742397660000,"open":44.937,"high":44.997,"low":44.937,"close":44.997,"volume":0.14399999380111694},{"timestamp":1742397720000,"open":45.007,"high":45.037,"low":45.007,"close":45.037,"volume":0.08399999886751175},{"timestamp":1742397780000,"open":44.996,"high":45.027,"low":44.996,"close":45.017,"volume":0.11999999731779099},{"timestamp":1742397840000,"open":45.006,"high":45.027,"low":44.996,"close":44.996,"volume":0.15600000321865082},{"timestamp":1742397900000,"open":44.967,"high":44.987,"low":44.946,"close":44.987,"volume":0.1679999977350235},{"timestamp":1742397960000,"open":44.987,"high":44.996,"low":44.946,"close":44.946,"volume":0.13199999928474426},{"timestamp":1742398020000,"open":44.947,"high":44.967,"low":44.946,"close":44.946,"volume":0.13199999928474426},{"timestamp":1742398080000,"open":44.947,"high":44.967,"low":44.927,"close":44.927,"volume":0.25200000405311584},{"timestamp":1742398140000,"open":44.926,"high":44.936,"low":44.926,"close":44.926,"volume":0.13199999928474426},{"timestamp":1742398200000,"open":44.946,"high":44.957,"low":44.926,"close":44.957,"volume":0.11999999731779099},{"timestamp":1742398260000,"open":44.957,"high":44.987,"low":44.926,"close":44.977,"volume":0.1080000028014183},{"timestamp":1742398320000,"open":44.976,"high":44.987,"low":44.976,"close":44.987,"volume":0.1080000028014183},{"timestamp":1742398380000,"open":44.977,"high":45.007,"low":44.977,"close":45.007,"volume":0.04800000041723251},{"timestamp":1742398440000,"open":45.007,"high":45.017,"low":44.976,"close":44.977,"volume":0.20399999618530273},{"timestamp":1742398500000,"open":44.987,"high":44.987,"low":44.917,"close":44.917,"volume":0.1080000028014183},{"timestamp":1742398560000,"open":44.937,"high":44.937,"low":44.867,"close":44.867,"volume":0.18000000715255737},{"timestamp":1742398620000,"open":44.867,"high":44.896,"low":44.867,"close":44.867,"volume":0.09600000083446503},{"timestamp":1742398680000,"open":44.866,"high":44.887,"low":44.856,"close":44.857,"volume":0.3720000088214874},{"timestamp":1742398740000,"open":44.876,"high":44.877,"low":44.856,"close":44.877,"volume":0.05999999865889549},{"timestamp":1742398800000,"open":44.876,"high":44.927,"low":44.876,"close":44.917,"volume":0.14399999380111694},{"timestamp":1742398860000,"open":44.927,"high":44.936,"low":44.916,"close":44.926,"volume":0.15600000321865082},{"timestamp":1742398920000,"open":44.936,"high":44.937,"low":44.926,"close":44.927,"volume":0.19200000166893005},{"timestamp":1742398980000,"open":44.926,"high":44.937,"low":44.926,"close":44.936,"volume":0.04800000041723251},{"timestamp":1742399040000,"open":44.926,"high":44.927,"low":44.916,"close":44.927,"volume":0.09600000083446503},{"timestamp":1742399100000,"open":44.916,"high":44.937,"low":44.897,"close":44.927,"volume":0.2160000056028366},{"timestamp":1742399160000,"open":44.936,"high":44.936,"low":44.906,"close":44.917,"volume":0.1679999977350235},{"timestamp":1742399220000,"open":44.917,"high":44.937,"low":44.916,"close":44.917,"volume":0.1080000028014183},{"timestamp":1742399280000,"open":44.897,"high":44.917,"low":44.896,"close":44.907,"volume":0.2160000056028366},{"timestamp":1742399340000,"open":44.907,"high":44.937,"low":44.907,"close":44.927,"volume":0.1080000028014183},{"timestamp":1742399400000,"open":44.936,"high":44.957,"low":44.936,"close":44.957,"volume":0.08399999886751175},{"timestamp":1742399460000,"open":44.967,"high":44.986,"low":44.967,"close":44.977,"volume":0.1080000028014183},{"timestamp":1742399520000,"open":44.977,"high":44.987,"low":44.966,"close":44.966,"volume":0.1080000028014183},{"timestamp":1742399580000,"open":44.977,"high":44.987,"low":44.976,"close":44.976,"volume":0.2280000001192093},{"timestamp":1742399640000,"open":44.976,"high":44.997,"low":44.956,"close":44.956,"volume":0.4560000002384186},{"timestamp":1742399700000,"open":44.937,"high":44.957,"low":44.936,"close":44.946,"volume":0.2639999985694885},{"timestamp":1742399760000,"open":44.957,"high":44.967,"low":44.936,"close":44.936,"volume":0.11999999731779099},{"timestamp":1742399820000,"open":44.936,"high":44.947,"low":44.906,"close":44.947,"volume":0.14399999380111694},{"timestamp":1742399880000,"open":44.927,"high":44.947,"low":44.927,"close":44.937,"volume":0.15600000321865082},{"timestamp":1742399940000,"open":44.937,"high":44.956,"low":44.936,"close":44.946,"volume":0.15600000321865082},{"timestamp":1742400000000,"open":44.956,"high":44.987,"low":44.956,"close":44.956,"volume":0.13199999928474426},{"timestamp":1742400060000,"open":44.937,"high":44.957,"low":44.936,"close":44.937,"volume":0.15600000321865082},{"timestamp":1742400120000,"open":44.956,"high":44.967,"low":44.956,"close":44.967,"volume":0.09600000083446503},{"timestamp":1742400180000,"open":44.967,"high":44.977,"low":44.966,"close":44.967,"volume":0.05999999865889549},{"timestamp":1742400240000,"open":44.976,"high":44.986,"low":44.956,"close":44.956,"volume":0.1679999977350235},{"timestamp":1742400300000,"open":44.947,"high":44.967,"low":44.947,"close":44.967,"volume":0.05999999865889549},{"timestamp":1742400360000,"open":44.967,"high":44.967,"low":44.966,"close":44.967,"volume":0.04800000041723251},{"timestamp":1742400420000,"open":44.976,"high":44.986,"low":44.976,"close":44.986,"volume":0.024000000208616257},{"timestamp":1742400480000,"open":44.967,"high":44.977,"low":44.967,"close":44.976,"volume":0.08399999886751175},{"timestamp":1742400540000,"open":44.977,"high":44.977,"low":44.927,"close":44.937,"volume":0.08399999886751175},{"timestamp":1742400600000,"open":44.926,"high":44.966,"low":44.926,"close":44.927,"volume":0.19200000166893005},{"timestamp":1742400660000,"open":44.937,"high":44.966,"low":44.936,"close":44.937,"volume":0.11999999731779099},{"timestamp":1742400720000,"open":44.936,"high":44.957,"low":44.916,"close":44.917,"volume":0.36000001430511475},{"timestamp":1742400780000,"open":44.916,"high":44.916,"low":44.867,"close":44.877,"volume":0.2879999876022339},{"timestamp":1742400840000,"open":44.866,"high":44.887,"low":44.857,"close":44.876,"volume":0.14399999380111694},{"timestamp":1742400900000,"open":44.886,"high":44.906,"low":44.876,"close":44.906,"volume":0.09600000083446503},{"timestamp":1742400960000,"open":44.886,"high":44.897,"low":44.876,"close":44.886,"volume":0.25200000405311584},{"timestamp":1742401020000,"open":44.876,"high":44.897,"low":44.856,"close":44.897,"volume":0.14399999380111694},{"timestamp":1742401080000,"open":44.897,"high":44.907,"low":44.896,"close":44.906,"volume":0.20399999618530273},{"timestamp":1742401140000,"open":44.896,"high":44.927,"low":44.896,"close":44.906,"volume":0.2879999876022339},{"timestamp":1742401200000,"open":44.896,"high":44.917,"low":44.886,"close":44.906,"volume":0.3240000009536743},{"timestamp":1742401260000,"open":44.896,"high":44.907,"low":44.886,"close":44.896,"volume":0.1679999977350235},{"timestamp":1742401320000,"open":44.897,"high":44.926,"low":44.897,"close":44.916,"volume":0.07199999690055847},{"timestamp":1742401380000,"open":44.926,"high":44.937,"low":44.906,"close":44.916,"volume":0.2280000001192093},{"timestamp":1742401440000,"open":44.916,"high":44.916,"low":44.886,"close":44.906,"volume":0.3959999978542328},{"timestamp":1742401500000,"open":44.896,"high":44.927,"low":44.896,"close":44.897,"volume":0.2879999876022339},{"timestamp":1742401560000,"open":44.906,"high":44.907,"low":44.896,"close":44.907,"volume":0.15600000321865082},{"timestamp":1742401620000,"open":44.917,"high":44.927,"low":44.916,"close":44.926,"volume":0.15600000321865082},{"timestamp":1742401680000,"open":44.926,"high":44.926,"low":44.926,"close":44.926,"volume":0.012000000104308128},{"timestamp":1742401740000,"open":44.906,"high":44.947,"low":44.906,"close":44.936,"volume":0.335999995470047},{"timestamp":1742401800000,"open":44.947,"high":44.957,"low":44.936,"close":44.956,"volume":0.23999999463558197},{"timestamp":1742401860000,"open":44.957,"high":44.967,"low":44.906,"close":44.916,"volume":0.23999999463558197},{"timestamp":1742401920000,"open":44.916,"high":44.936,"low":44.916,"close":44.936,"volume":0.04800000041723251},{"timestamp":1742401980000,"open":44.937,"high":44.937,"low":44.907,"close":44.907,"volume":0.18000000715255737},{"timestamp":1742402040000,"open":44.917,"high":44.937,"low":44.896,"close":44.936,"volume":0.5400000214576721},{"timestamp":1742402100000,"open":44.946,"high":44.956,"low":44.936,"close":44.947,"volume":0.09600000083446503},{"timestamp":1742402160000,"open":44.937,"high":44.967,"low":44.936,"close":44.956,"volume":0.2160000056028366},{"timestamp":1742402340000,"open":44.967,"high":44.967,"low":44.936,"close":44.936,"volume":0.15600000321865082},{"timestamp":1742402400000,"open":44.926,"high":44.947,"low":44.916,"close":44.936,"volume":0.2160000056028366},{"timestamp":1742402460000,"open":44.937,"high":44.947,"low":44.937,"close":44.946,"volume":0.04800000041723251},{"timestamp":1742402520000,"open":44.956,"high":44.967,"low":44.956,"close":44.967,"volume":0.05999999865889549},{"timestamp":1742402580000,"open":44.956,"high":44.966,"low":44.956,"close":44.956,"volume":0.04800000041723251},{"timestamp":1742402640000,"open":44.957,"high":44.967,"low":44.956,"close":44.967,"volume":0.13199999928474426},{"timestamp":1742402700000,"open":44.957,"high":44.967,"low":44.926,"close":44.937,"volume":0.19200000166893005},{"timestamp":1742402760000,"open":44.937,"high":44.957,"low":44.926,"close":44.956,"volume":0.14399999380111694},{"timestamp":1742402820000,"open":44.967,"high":44.987,"low":44.967,"close":44.986,"volume":0.08399999886751175},{"timestamp":1742402880000,"open":44.997,"high":45.007,"low":44.996,"close":45.006,"volume":0.09600000083446503},{"timestamp":1742402940000,"open":45.006,"high":45.006,"low":44.996,"close":44.996,"volume":0.035999998450279236},{"timestamp":1742403000000,"open":44.997,"high":44.997,"low":44.996,"close":44.996,"volume":0.024000000208616257},{"timestamp":1742403060000,"open":44.987,"high":44.987,"low":44.966,"close":44.977,"volume":0.1080000028014183},{"timestamp":1742403120000,"open":44.986,"high":45.017,"low":44.986,"close":45.016,"volume":0.11999999731779099},{"timestamp":1742403180000,"open":45.007,"high":45.056,"low":45.007,"close":45.047,"volume":0.1679999977350235},{"timestamp":1742403240000,"open":45.057,"high":45.066,"low":45.036,"close":45.036,"volume":0.1679999977350235},{"timestamp":1742403300000,"open":45.026,"high":45.027,"low":44.986,"close":44.987,"volume":0.19200000166893005},{"timestamp":1742403360000,"open":44.987,"high":44.996,"low":44.986,"close":44.986,"volume":0.05999999865889549},{"timestamp":1742403420000,"open":44.977,"high":44.977,"low":44.916,"close":44.936,"volume":0.23999999463558197},{"timestamp":1742403480000,"open":44.946,"high":44.946,"low":44.906,"close":44.936,"volume":0.13199999928474426},{"timestamp":1742403540000,"open":44.927,"high":44.947,"low":44.916,"close":44.917,"volume":0.2280000001192093},{"timestamp":1742403600000,"open":44.926,"high":44.947,"low":44.916,"close":44.926,"volume":0.20399999618530273},{"timestamp":1742403660000,"open":44.947,"high":44.966,"low":44.936,"close":44.947,"volume":0.15600000321865082},{"timestamp":1742403720000,"open":44.947,"high":44.947,"low":44.906,"close":44.907,"volume":0.2639999985694885},{"timestamp":1742403780000,"open":44.897,"high":44.937,"low":44.897,"close":44.907,"volume":0.11999999731779099},{"timestamp":1742403840000,"open":44.907,"high":44.917,"low":44.906,"close":44.906,"volume":0.05999999865889549},{"timestamp":1742403900000,"open":44.917,"high":44.926,"low":44.906,"close":44.907,"volume":0.15600000321865082},{"timestamp":1742403960000,"open":44.897,"high":44.916,"low":44.866,"close":44.907,"volume":0.31200000643730164},{"timestamp":1742404020000,"open":44.896,"high":44.907,"low":44.896,"close":44.906,"volume":0.04800000041723251},{"timestamp":1742404080000,"open":44.886,"high":44.887,"low":44.866,"close":44.866,"volume":0.18000000715255737},{"timestamp":1742404140000,"open":44.857,"high":44.877,"low":44.846,"close":44.876,"volume":0.30000001192092896},{"timestamp":1742404200000,"open":44.877,"high":44.887,"low":44.866,"close":44.877,"volume":0.19200000166893005},{"timestamp":1742404260000,"open":44.877,"high":44.897,"low":44.856,"close":44.867,"volume":0.3240000009536743},{"timestamp":1742404320000,"open":44.867,"high":44.876,"low":44.817,"close":44.826,"volume":0.4440000057220459},{"timestamp":1742404380000,"open":44.837,"high":44.847,"low":44.826,"close":44.827,"volume":0.2280000001192093},{"timestamp":1742404440000,"open":44.806,"high":44.807,"low":44.766,"close":44.777,"volume":0.14399999380111694},{"timestamp":1742404500000,"open":44.777,"high":44.847,"low":44.777,"close":44.816,"volume":0.3240000009536743},{"timestamp":1742404560000,"open":44.806,"high":44.817,"low":44.766,"close":44.776,"volume":0.20399999618530273},{"timestamp":1742404620000,"open":44.777,"high":44.786,"low":44.776,"close":44.786,"volume":0.04800000041723251},{"timestamp":1742404680000,"open":44.796,"high":44.796,"low":44.756,"close":44.786,"volume":0.2879999876022339},{"timestamp":1742404740000,"open":44.786,"high":44.807,"low":44.786,"close":44.806,"volume":0.1679999977350235},{"timestamp":1742404800000,"open":44.797,"high":44.797,"low":44.776,"close":44.776,"volume":0.07199999690055847},{"timestamp":1742404860000,"open":44.796,"high":44.797,"low":44.766,"close":44.766,"volume":0.11999999731779099},{"timestamp":1742404920000,"open":44.786,"high":44.806,"low":44.766,"close":44.776,"volume":0.1679999977350235},{"timestamp":1742404980000,"open":44.797,"high":44.797,"low":44.776,"close":44.786,"volume":0.2280000001192093},{"timestamp":1742405040000,"open":44.787,"high":44.806,"low":44.786,"close":44.796,"volume":0.2160000056028366},{"timestamp":1742405100000,"open":44.806,"high":44.827,"low":44.776,"close":44.776,"volume":0.1679999977350235},{"timestamp":1742405160000,"open":44.766,"high":44.817,"low":44.756,"close":44.807,"volume":0.3959999978542328},{"timestamp":1742405220000,"open":44.796,"high":44.807,"low":44.786,"close":44.787,"volume":0.30000001192092896},{"timestamp":1742405280000,"open":44.787,"high":44.817,"low":44.787,"close":44.797,"volume":0.15600000321865082},{"timestamp":1742405340000,"open":44.797,"high":44.797,"low":44.747,"close":44.756,"volume":0.25200000405311584},{"timestamp":1742405400000,"open":44.756,"high":44.776,"low":44.756,"close":44.776,"volume":0.15600000321865082},{"timestamp":1742405460000,"open":44.757,"high":44.767,"low":44.746,"close":44.747,"volume":0.1679999977350235},{"timestamp":1742405520000,"open":44.747,"high":44.757,"low":44.746,"close":44.746,"volume":0.19200000166893005},{"timestamp":1742405580000,"open":44.776,"high":44.797,"low":44.766,"close":44.767,"volume":0.41999998688697815},{"timestamp":1742405640000,"open":44.766,"high":44.807,"low":44.766,"close":44.797,"volume":0.2280000001192093},{"timestamp":1742405700000,"open":44.797,"high":44.817,"low":44.776,"close":44.787,"volume":0.3240000009536743},{"timestamp":1742405760000,"open":44.826,"high":44.827,"low":44.816,"close":44.816,"volume":0.1080000028014183},{"timestamp":1742405820000,"open":44.817,"high":44.837,"low":44.816,"close":44.817,"volume":0.2160000056028366},{"timestamp":1742405880000,"open":44.826,"high":44.847,"low":44.826,"close":44.837,"volume":0.18000000715255737},{"timestamp":1742405940000,"open":44.817,"high":44.857,"low":44.817,"close":44.857,"volume":0.11999999731779099},{"timestamp":1742406000000,"open":44.857,"high":44.857,"low":44.817,"close":44.837,"volume":0.25200000405311584},{"timestamp":1742406060000,"open":44.837,"high":44.846,"low":44.816,"close":44.817,"volume":0.15600000321865082},{"timestamp":1742406120000,"open":44.816,"high":44.847,"low":44.816,"close":44.817,"volume":0.1679999977350235},{"timestamp":1742406180000,"open":44.797,"high":44.806,"low":44.797,"close":44.797,"volume":0.04800000041723251},{"timestamp":1742406240000,"open":44.806,"high":44.806,"low":44.786,"close":44.787,"volume":0.11999999731779099},{"timestamp":1742406300000,"open":44.786,"high":44.797,"low":44.736,"close":44.777,"volume":0.2759999930858612},{"timestamp":1742406360000,"open":44.787,"high":44.787,"low":44.726,"close":44.736,"volume":0.3720000088214874},{"timestamp":1742406420000,"open":44.727,"high":44.727,"low":44.706,"close":44.716,"volume":0.31200000643730164},{"timestamp":1742406480000,"open":44.707,"high":44.717,"low":44.696,"close":44.697,"volume":0.31200000643730164},{"timestamp":1742406540000,"open":44.696,"high":44.707,"low":44.686,"close":44.696,"volume":0.2160000056028366},{"timestamp":1742406600000,"open":44.696,"high":44.727,"low":44.696,"close":44.727,"volume":0.1080000028014183},{"timestamp":1742406660000,"open":44.737,"high":44.777,"low":44.737,"close":44.767,"volume":0.1080000028014183},{"timestamp":1742406720000,"open":44.777,"high":44.777,"low":44.746,"close":44.747,"volume":0.11999999731779099},{"timestamp":1742406780000,"open":44.747,"high":44.776,"low":44.736,"close":44.736,"volume":0.20399999618530273},{"timestamp":1742406840000,"open":44.746,"high":44.767,"low":44.737,"close":44.767,"volume":0.08399999886751175},{"timestamp":1742406900000,"open":44.766,"high":44.766,"low":44.736,"close":44.737,"volume":0.04800000041723251},{"timestamp":1742406960000,"open":44.747,"high":44.757,"low":44.746,"close":44.746,"volume":0.11999999731779099},{"timestamp":1742407020000,"open":44.756,"high":44.767,"low":44.736,"close":44.746,"volume":0.19200000166893005},{"timestamp":1742407080000,"open":44.736,"high":44.747,"low":44.727,"close":44.727,"volume":0.09600000083446503},{"timestamp":1742407140000,"open":44.737,"high":44.757,"low":44.726,"close":44.727,"volume":0.36000001430511475},{"timestamp":1742407200000,"open":44.737,"high":44.907,"low":44.737,"close":44.907,"volume":0.15600000321865082},{"timestamp":1742407260000,"open":44.896,"high":44.897,"low":44.886,"close":44.896,"volume":0.19200000166893005},{"timestamp":1742407320000,"open":44.906,"high":44.916,"low":44.806,"close":44.806,"volume":0.14399999380111694},{"timestamp":1742407380000,"open":44.817,"high":44.937,"low":44.817,"close":44.826,"volume":0.2160000056028366},{"timestamp":1742407440000,"open":44.856,"high":44.867,"low":44.807,"close":44.867,"volume":0.2759999930858612},{"timestamp":1742407500000,"open":44.867,"high":44.867,"low":44.737,"close":44.756,"volume":0.20399999618530273},{"timestamp":1742407560000,"open":44.766,"high":44.777,"low":44.726,"close":44.777,"volume":0.3479999899864197},{"timestamp":1742407620000,"open":44.776,"high":44.857,"low":44.776,"close":44.857,"volume":0.2639999985694885},{"timestamp":1742407680000,"open":44.857,"high":44.867,"low":44.837,"close":44.857,"volume":0.1679999977350235},{"timestamp":1742407740000,"open":44.857,"high":44.907,"low":44.826,"close":44.826,"volume":0.11999999731779099},{"timestamp":1742407800000,"open":44.847,"high":44.967,"low":44.846,"close":44.967,"volume":0.14399999380111694},{"timestamp":1742407860000,"open":44.947,"high":44.996,"low":44.936,"close":44.936,"volume":0.08399999886751175},{"timestamp":1742407920000,"open":44.936,"high":44.956,"low":44.887,"close":44.887,"volume":0.05999999865889549},{"timestamp":1742407980000,"open":44.967,"high":44.986,"low":44.927,"close":44.927,"volume":0.30000001192092896},{"timestamp":1742408040000,"open":44.887,"high":44.966,"low":44.886,"close":44.927,"volume":0.2639999985694885},{"timestamp":1742408100000,"open":44.976,"high":44.997,"low":44.976,"close":44.987,"volume":0.19200000166893005},{"timestamp":1742408160000,"open":45.006,"high":45.057,"low":45.006,"close":45.036,"volume":0.3479999899864197},{"timestamp":1742408220000,"open":45.046,"high":45.046,"low":44.996,"close":45.017,"volume":0.2639999985694885},{"timestamp":1742408280000,"open":45.027,"high":45.027,"low":44.976,"close":44.996,"volume":0.14399999380111694},{"timestamp":1742408340000,"open":44.986,"high":44.997,"low":44.976,"close":44.977,"volume":0.18000000715255737},{"timestamp":1742408400000,"open":44.986,"high":44.986,"low":44.916,"close":44.916,"volume":0.3479999899864197},{"timestamp":1742408460000,"open":44.916,"high":44.917,"low":44.907,"close":44.907,"volume":0.09600000083446503},{"timestamp":1742408520000,"open":44.897,"high":44.936,"low":44.886,"close":44.917,"volume":0.18000000715255737},{"timestamp":1742408580000,"open":44.926,"high":44.936,"low":44.886,"close":44.906,"volume":0.2759999930858612},{"timestamp":1742408640000,"open":44.926,"high":44.926,"low":44.887,"close":44.906,"volume":0.19200000166893005},{"timestamp":1742408700000,"open":44.896,"high":44.916,"low":44.866,"close":44.877,"volume":0.3720000088214874},{"timestamp":1742408760000,"open":44.867,"high":44.867,"low":44.836,"close":44.836,"volume":0.18000000715255737},{"timestamp":1742408820000,"open":44.846,"high":44.876,"low":44.846,"close":44.867,"volume":0.1080000028014183},{"timestamp":1742408880000,"open":44.846,"high":44.846,"low":44.796,"close":44.796,"volume":0.2639999985694885},{"timestamp":1742408940000,"open":44.787,"high":44.787,"low":44.766,"close":44.767,"volume":0.19200000166893005},{"timestamp":1742409000000,"open":44.776,"high":44.887,"low":44.776,"close":44.857,"volume":0.30000001192092896},{"timestamp":1742409060000,"open":44.866,"high":44.947,"low":44.866,"close":44.947,"volume":0.40799999237060547},{"timestamp":1742409120000,"open":44.956,"high":45.007,"low":44.946,"close":45.007,"volume":0.13199999928474426},{"timestamp":1742409180000,"open":45.016,"high":45.036,"low":44.917,"close":44.917,"volume":0.23999999463558197},{"timestamp":1742409240000,"open":44.897,"high":44.977,"low":44.886,"close":44.967,"volume":0.20399999618530273},{"timestamp":1742409300000,"open":44.917,"high":44.977,"low":44.906,"close":44.946,"volume":0.3720000088214874},{"timestamp":1742409360000,"open":44.936,"high":45.006,"low":44.917,"close":44.976,"volume":0.1679999977350235},{"timestamp":1742409420000,"open":44.976,"high":44.997,"low":44.956,"close":44.997,"volume":0.23999999463558197},{"timestamp":1742409480000,"open":44.997,"high":44.997,"low":44.876,"close":44.907,"volume":0.36000001430511475},{"timestamp":1742409540000,"open":44.907,"high":44.917,"low":44.886,"close":44.896,"volume":0.25200000405311584},{"timestamp":1742409600000,"open":44.887,"high":44.916,"low":44.847,"close":44.847,"volume":0.25200000405311584},{"timestamp":1742409660000,"open":44.857,"high":44.887,"low":44.856,"close":44.877,"volume":0.19200000166893005},{"timestamp":1742409720000,"open":44.917,"high":44.987,"low":44.906,"close":44.947,"volume":0.2759999930858612},{"timestamp":1742409780000,"open":44.967,"high":44.976,"low":44.947,"close":44.976,"volume":0.15600000321865082},{"timestamp":1742409840000,"open":44.986,"high":45.037,"low":44.977,"close":45.017,"volume":0.2160000056028366},{"timestamp":1742409900000,"open":45.016,"high":45.047,"low":44.996,"close":45.016,"volume":0.20399999618530273},{"timestamp":1742409960000,"open":45.017,"high":45.017,"low":44.966,"close":44.986,"volume":0.2160000056028366},{"timestamp":1742410020000,"open":44.996,"high":45.006,"low":44.956,"close":45.006,"volume":0.31200000643730164},{"timestamp":1742410080000,"open":45.016,"high":45.027,"low":44.986,"close":44.986,"volume":0.15600000321865082},{"timestamp":1742410140000,"open":44.996,"high":45.046,"low":44.986,"close":44.986,"volume":0.40799999237060547},{"timestamp":1742410200000,"open":44.986,"high":45.027,"low":44.986,"close":45.026,"volume":0.2280000001192093},{"timestamp":1742410260000,"open":45.007,"high":45.066,"low":44.986,"close":45.057,"volume":0.20399999618530273},{"timestamp":1742410320000,"open":45.067,"high":45.107,"low":45.056,"close":45.096,"volume":0.2759999930858612},{"timestamp":1742410380000,"open":45.086,"high":45.177,"low":45.086,"close":45.156,"volume":0.23999999463558197},{"timestamp":1742410440000,"open":45.157,"high":45.167,"low":45.146,"close":45.147,"volume":0.3720000088214874},{"timestamp":1742410500000,"open":45.126,"high":45.177,"low":45.117,"close":45.177,"volume":0.1080000028014183},{"timestamp":1742410560000,"open":45.147,"high":45.206,"low":45.146,"close":45.196,"volume":0.3840000033378601},{"timestamp":1742410620000,"open":45.217,"high":45.217,"low":45.197,"close":45.206,"volume":0.2639999985694885},{"timestamp":1742410680000,"open":45.206,"high":45.226,"low":45.156,"close":45.156,"volume":0.25200000405311584},{"timestamp":1742410740000,"open":45.166,"high":45.197,"low":45.166,"close":45.197,"volume":0.2639999985694885},{"timestamp":1742410800000,"open":45.187,"high":45.257,"low":45.187,"close":45.257,"volume":0.30000001192092896},{"timestamp":1742410860000,"open":45.246,"high":45.296,"low":45.246,"close":45.266,"volume":0.23999999463558197},{"timestamp":1742410920000,"open":45.277,"high":45.307,"low":45.266,"close":45.267,"volume":0.4440000057220459},{"timestamp":1742410980000,"open":45.287,"high":45.296,"low":45.256,"close":45.257,"volume":0.3479999899864197},{"timestamp":1742411040000,"open":45.277,"high":45.317,"low":45.256,"close":45.296,"volume":0.3720000088214874},{"timestamp":1742411100000,"open":45.286,"high":45.327,"low":45.276,"close":45.286,"volume":0.2879999876022339},{"timestamp":1742411160000,"open":45.276,"high":45.296,"low":45.276,"close":45.287,"volume":0.25200000405311584},{"timestamp":1742411220000,"open":45.286,"high":45.327,"low":45.267,"close":45.307,"volume":0.36000001430511475},{"timestamp":1742411280000,"open":45.306,"high":45.377,"low":45.306,"close":45.347,"volume":0.19200000166893005},{"timestamp":1742411340000,"open":45.367,"high":45.367,"low":45.346,"close":45.366,"volume":0.36000001430511475},{"timestamp":1742411400000,"open":45.367,"high":45.397,"low":45.346,"close":45.346,"volume":0.2879999876022339},{"timestamp":1742411460000,"open":45.347,"high":45.347,"low":45.277,"close":45.296,"volume":0.2280000001192093},{"timestamp":1742411520000,"open":45.306,"high":45.306,"low":45.206,"close":45.216,"volume":0.46799999475479126},{"timestamp":1742411580000,"open":45.226,"high":45.247,"low":45.207,"close":45.226,"volume":0.2879999876022339},{"timestamp":1742411640000,"open":45.227,"high":45.286,"low":45.226,"close":45.286,"volume":0.40799999237060547},{"timestamp":1742411700000,"open":45.296,"high":45.297,"low":45.266,"close":45.287,"volume":0.3959999978542328},{"timestamp":1742411760000,"open":45.306,"high":45.337,"low":45.256,"close":45.257,"volume":0.41999998688697815},{"timestamp":1742411820000,"open":45.257,"high":45.287,"low":45.236,"close":45.236,"volume":0.30000001192092896},{"timestamp":1742411880000,"open":45.257,"high":45.286,"low":45.226,"close":45.267,"volume":0.6480000019073486},{"timestamp":1742411940000,"open":45.266,"high":45.276,"low":45.176,"close":45.257,"volume":0.515999972820282},{"timestamp":1742412000000,"open":45.247,"high":45.256,"low":45.156,"close":45.186,"volume":0.3479999899864197},{"timestamp":1742412060000,"open":45.177,"high":45.197,"low":45.086,"close":45.126,"volume":0.527999997138977},{"timestamp":1742412120000,"open":45.137,"high":45.147,"low":45.076,"close":45.076,"volume":0.527999997138977},{"timestamp":1742412180000,"open":45.036,"high":45.086,"low":45.026,"close":45.086,"volume":0.3840000033378601},{"timestamp":1742412240000,"open":45.077,"high":45.097,"low":45.046,"close":45.076,"volume":0.40799999237060547},{"timestamp":1742412300000,"open":45.086,"high":45.107,"low":45.027,"close":45.036,"volume":0.20399999618530273},{"timestamp":1742412360000,"open":45.016,"high":45.027,"low":44.996,"close":44.997,"volume":0.3720000088214874},{"timestamp":1742412420000,"open":44.997,"high":44.997,"low":44.936,"close":44.957,"volume":0.40799999237060547},{"timestamp":1742412480000,"open":44.937,"high":44.966,"low":44.796,"close":44.806,"volume":0.30000001192092896},{"timestamp":1742412540000,"open":44.797,"high":44.817,"low":44.776,"close":44.807,"volume":0.2280000001192093},{"timestamp":1742412600000,"open":44.796,"high":44.857,"low":44.777,"close":44.836,"volume":0.4320000112056732},{"timestamp":1742412660000,"open":44.856,"high":44.907,"low":44.826,"close":44.826,"volume":0.3959999978542328},{"timestamp":1742412720000,"open":44.837,"high":44.936,"low":44.837,"close":44.926,"volume":0.335999995470047},{"timestamp":1742412780000,"open":44.936,"high":45.017,"low":44.936,"close":44.976,"volume":0.30000001192092896},{"timestamp":1742412840000,"open":44.976,"high":44.997,"low":44.897,"close":44.907,"volume":0.40799999237060547},{"timestamp":1742412900000,"open":44.907,"high":44.927,"low":44.856,"close":44.887,"volume":0.46799999475479126},{"timestamp":1742412960000,"open":44.877,"high":44.937,"low":44.876,"close":44.926,"volume":0.4560000002384186},{"timestamp":1742413020000,"open":44.936,"high":44.977,"low":44.936,"close":44.966,"volume":0.2879999876022339},{"timestamp":1742413080000,"open":44.976,"high":45.057,"low":44.966,"close":45.056,"volume":0.335999995470047},{"timestamp":1742413140000,"open":45.066,"high":45.076,"low":45.036,"close":45.067,"volume":0.4560000002384186},{"timestamp":1742413200000,"open":45.066,"high":45.097,"low":45.046,"close":45.097,"volume":0.2759999930858612},{"timestamp":1742413260000,"open":45.086,"high":45.137,"low":45.086,"close":45.117,"volume":0.2639999985694885},{"timestamp":1742413320000,"open":45.116,"high":45.127,"low":45.037,"close":45.056,"volume":0.36000001430511475},{"timestamp":1742413380000,"open":45.076,"high":45.107,"low":45.056,"close":45.076,"volume":0.23999999463558197},{"timestamp":1742413440000,"open":45.097,"high":45.177,"low":45.086,"close":45.177,"volume":0.4320000112056732},{"timestamp":1742413500000,"open":45.167,"high":45.197,"low":45.156,"close":45.156,"volume":0.4320000112056732},{"timestamp":1742413560000,"open":45.137,"high":45.146,"low":45.117,"close":45.127,"volume":0.3479999899864197},{"timestamp":1742413620000,"open":45.126,"high":45.137,"low":45.116,"close":45.116,"volume":0.36000001430511475},{"timestamp":1742413680000,"open":45.117,"high":45.117,"low":45.036,"close":45.047,"volume":0.6840000152587891},{"timestamp":1742413740000,"open":45.057,"high":45.087,"low":45.046,"close":45.076,"volume":0.4320000112056732},{"timestamp":1742413800000,"open":45.016,"high":45.046,"low":45.006,"close":45.006,"volume":0.2759999930858612},{"timestamp":1742413860000,"open":45.006,"high":45.006,"low":44.936,"close":44.966,"volume":0.3720000088214874},{"timestamp":1742413920000,"open":44.967,"high":45.017,"low":44.966,"close":44.987,"volume":0.6119999885559082},{"timestamp":1742413980000,"open":44.996,"high":45.027,"low":44.966,"close":44.987,"volume":0.4560000002384186},{"timestamp":1742414040000,"open":44.977,"high":45.007,"low":44.946,"close":44.957,"volume":0.5640000104904175},{"timestamp":1742414100000,"open":44.897,"high":44.927,"low":44.856,"close":44.877,"volume":0.335999995470047},{"timestamp":1742414160000,"open":44.866,"high":44.917,"low":44.866,"close":44.896,"volume":0.5879999995231628},{"timestamp":1742414220000,"open":44.896,"high":44.927,"low":44.876,"close":44.917,"volume":0.5759999752044678},{"timestamp":1742414280000,"open":44.917,"high":44.937,"low":44.886,"close":44.897,"volume":0.47999998927116394},{"timestamp":1742414340000,"open":44.896,"high":44.917,"low":44.876,"close":44.896,"volume":0.6240000128746033}]