[{"timestamp":1742391000000,"open":45.246,"high":45.276,"low":45.236,"close":45.237,"volume":2.4911999702453613},{"timestamp":1742391060000,"open":45.236,"high":45.237,"low":45.197,"close":45.197,"volume":2.609999895095825},{"timestamp":1742391120000,"open":45.197,"high":45.197,"low":45.186,"close":45.186,"volume":1.8300000429153442},{"timestamp":1742391180000,"open":45.177,"high":45.177,"low":45.146,"close":45.146,"volume":1.0199999809265137},{"timestamp":1742391240000,"open":45.156,"high":45.157,"low":45.136,"close":45.136,"volume":1.6200000047683716},{"timestamp":1742391300000,"open":45.137,"high":45.147,"low":45.126,"close":45.127,"volume":2.009999990463257},{"timestamp":1742391360000,"open":45.126,"high":45.156,"low":45.106,"close":45.117,"volume":5.760000228881836},{"timestamp":1742391420000,"open":45.116,"high":45.126,"low":45.096,"close":45.107,"volume":1.559999942779541},{"timestamp":1742391480000,"open":45.107,"high":45.126,"low":45.107,"close":45.117,"volume":3.2699999809265137},{"timestamp":1742391540000,"open":45.106,"high":45.106,"low":45.086,"close":45.086,"volume":1.0499999523162842},{"timestamp":1742391600000,"open":45.086,"high":45.117,"low":45.086,"close":45.117,"volume":2.2799999713897705},{"timestamp":1742391660000,"open":45.107,"high":45.126,"low":45.096,"close":45.097,"volume":2.5799999237060547},{"timestamp":1742391720000,"open":45.107,"high":45.107,"low":45.086,"close":45.107,"volume":1.0800000429153442},{"timestamp":1742391780000,"open":45.107,"high":45.107,"low":45.076,"close":45.076,"volume":1.649999976158142},{"timestamp":1742391840000,"open":45.086,"high":45.086,"low":45.066,"close":45.077,"volume":1.6799999475479126},{"timestamp":1742391900000,"open":45.067,"high":45.086,"low":45.056,"close":45.056,"volume":1.2899999618530273},{"timestamp":1742391960000,"open":45.046,"high":45.087,"low":45.046,"close":45.066,"volume":3.2699999809265137},{"timestamp":1742392020000,"open":45.067,"high":45.076,"low":45.046,"close":45.067,"volume":2.9700000286102295},{"timestamp":1742392080000,"open":45.077,"high":45.077,"low":45.076,"close":45.077,"volume":0.7200000286102295},{"timestamp":1742392140000,"open":45.077,"high":45.086,"low":45.066,"close":45.086,"volume":0.9300000071525574},{"timestamp":1742392200000,"open":45.086,"high":45.097,"low":45.086,"close":45.086,"volume":1.6799999475479126},{"timestamp":1742392260000,"open":45.076,"high":45.077,"low":45.076,"close":45.077,"volume":0.23999999463558197},{"timestamp":1742392320000,"open":45.076,"high":45.087,"low":45.066,"close":45.066,"volume":1.0800000429153442},{"timestamp":1742392380000,"open":45.067,"high":45.076,"low":45.067,"close":45.076,"volume":0.23999999463558197},{"timestamp":1742392440000,"open":45.077,"high":45.087,"low":45.076,"close":45.077,"volume":0.9599999785423279},{"timestamp":1742392500000,"open":45.077,"high":45.077,"low":45.056,"close":45.067,"volume":0.5699999928474426},{"timestamp":1742392560000,"open":45.076,"high":45.107,"low":45.076,"close":45.107,"volume":2.2799999713897705},{"timestamp":1742392620000,"open":45.096,"high":45.106,"low":45.096,"close":45.106,"volume":0.6000000238418579},{"timestamp":1742392680000,"open":45.107,"high":45.127,"low":45.106,"close":45.117,"volume":1.2000000476837158},{"timestamp":1742392740000,"open":45.106,"high":45.107,"low":45.096,"close":45.097,"volume":0.8100000023841858},{"timestamp":1742392800000,"open":45.096,"high":45.117,"low":45.096,"close":45.117,"volume":2.940000057220459},{"timestamp":1742392860000,"open":45.117,"high":45.127,"low":45.116,"close":45.117,"volume":0.6899999976158142},{"timestamp":1742392920000,"open":45.107,"high":45.117,"low":45.106,"close":45.117,"volume":0.9599999785423279},{"timestamp":1742392980000,"open":45.116,"high":45.137,"low":45.116,"close":45.137,"volume":2.5199999809265137},{"timestamp":1742393040000,"open":45.136,"high":45.147,"low":45.136,"close":45.136,"volume":1.409999966621399},{"timestamp":1742393100000,"open":45.136,"high":45.147,"low":45.126,"close":45.147,"volume":1.8600000143051147},{"timestamp":1742393160000,"open":45.137,"high":45.137,"low":45.126,"close":45.126,"volume":2.1600000858306885},{"timestamp":1742393220000,"open":45.137,"high":45.157,"low":45.137,"close":45.147,"volume":0.7200000286102295},{"timestamp":1742393280000,"open":45.146,"high":45.146,"low":45.126,"close":45.136,"volume":1.2899999618530273},{"timestamp":1742393340000,"open":45.146,"high":45.146,"low":45.146,"close":45.146,"volume":0.11999999731779099},{"timestamp":1742393400000,"open":45.146,"high":45.146,"low":45.126,"close":45.136,"volume":0.6600000262260437},{"timestamp":1742393460000,"open":45.137,"high":45.137,"low":45.116,"close":45.127,"volume":1.0199999809265137},{"timestamp":1742393520000,"open":45.137,"high":45.137,"low":45.126,"close":45.126,"volume":0.33000001311302185},{"timestamp":1742393580000,"open":45.116,"high":45.116,"low":45.116,"close":45.116,"volume":0.11999999731779099},{"timestamp":1742393640000,"open":45.117,"high":45.127,"low":45.117,"close":45.127,"volume":0.23999999463558197},{"timestamp":1742393700000,"open":45.126,"high":45.136,"low":45.126,"close":45.136,"volume":0.23999999463558197},{"timestamp":1742393760000,"open":45.136,"high":45.136,"low":45.116,"close":45.127,"volume":0.8999999761581421},{"timestamp":1742393820000,"open":45.116,"high":45.127,"low":45.116,"close":45.116,"volume":0.8399999737739563},{"timestamp":1742393880000,"open":45.116,"high":45.126,"low":45.116,"close":45.126,"volume":0.23999999463558197},{"timestamp":1742393940000,"open":45.137,"high":45.147,"low":45.136,"close":45.147,"volume":1.559999942779541},{"timestamp":1742394000000,"open":45.146,"high":45.146,"low":45.136,"close":45.146,"volume":0.41999998688697815},{"timestamp":1742394060000,"open":45.136,"high":45.137,"low":45.126,"close":45.137,"volume":0.47999998927116394},{"timestamp":1742394120000,"open":45.146,"high":45.146,"low":45.136,"close":45.137,"volume":0.47999998927116394},{"timestamp":1742394300000,"open":45.146,"high":45.157,"low":45.136,"close":45.147,"volume":0.7799999713897705},{"timestamp":1742394360000,"open":45.156,"high":45.157,"low":45.146,"close":45.156,"volume":0.5699999928474426},{"timestamp":1742394420000,"open":45.156,"high":45.156,"low":45.146,"close":45.147,"volume":0.8999999761581421},{"timestamp":1742394480000,"open":45.146,"high":45.147,"low":45.146,"close":45.147,"volume":0.36000001430511475},{"timestamp":1742394540000,"open":45.147,"high":45.156,"low":45.136,"close":45.136,"volume":0.6899999976158142},{"timestamp":1742394600000,"open":45.147,"high":45.157,"low":45.136,"close":45.157,"volume":0.7200000286102295},{"timestamp":1742394660000,"open":45.166,"high":45.176,"low":45.166,"close":45.176,"volume":0.23999999463558197},{"timestamp":1742394720000,"open":45.176,"high":45.196,"low":45.176,"close":45.196,"volume":0.47999998927116394},{"timestamp":1742394780000,"open":45.187,"high":45.187,"low":45.187,"close":45.187,"volume":0.11999999731779099},{"timestamp":1742394840000,"open":45.187,"high":45.187,"low":45.177,"close":45.177,"volume":0.20999999344348907},{"timestamp":1742394900000,"open":45.177,"high":45.187,"low":45.177,"close":45.177,"volume":0.36000001430511475},{"timestamp":1742394960000,"open":45.176,"high":45.187,"low":45.176,"close":45.187,"volume":0.23999999463558197},{"timestamp":1742395020000,"open":45.187,"high":45.187,"low":45.187,"close":45.187,"volume":0.23999999463558197},{"timestamp":1742395080000,"open":45.187,"high":45.197,"low":45.186,"close":45.187,"volume":0.8399999737739563},{"timestamp":1742395140000,"open":45.176,"high":45.186,"low":45.176,"close":45.186,"volume":0.47999998927116394},{"timestamp":1742395200000,"open":45.197,"high":45.197,"low":45.197,"close":45.197,"volume":0.11999999731779099},{"timestamp":1742395260000,"open":45.186,"high":45.186,"low":45.176,"close":45.176,"volume":0.33000001311302185},{"timestamp":1742395320000,"open":45.177,"high":45.177,"low":45.166,"close":45.166,"volume":0.44999998807907104},{"timestamp":1742395380000,"open":45.176,"high":45.177,"low":45.176,"close":45.176,"volume":0.47999998927116394},{"timestamp":1742395440000,"open":45.186,"high":45.186,"low":45.167,"close":45.167,"volume":0.5699999928474426},{"timestamp":1742395500000,"open":45.156,"high":45.156,"low":45.156,"close":45.156,"volume":0.23999999463558197},{"timestamp":1742395560000,"open":45.166,"high":45.166,"low":45.166,"close":45.166,"volume":0.11999999731779099},{"timestamp":1742395620000,"open":45.166,"high":45.166,"low":45.157,"close":45.157,"volume":0.20999999344348907},{"timestamp":1742395680000,"open":45.157,"high":45.157,"low":45.146,"close":45.146,"volume":0.20999999344348907},{"timestamp":1742395740000,"open":45.137,"high":45.146,"low":45.137,"close":45.137,"volume":0.36000001430511475},{"timestamp":1742395800000,"open":45.127,"high":45.127,"low":45.127,"close":45.127,"volume":0.11999999731779099},{"timestamp":1742395920000,"open":45.126,"high":45.126,"low":45.106,"close":45.107,"volume":0.6600000262260437},{"timestamp":1742395980000,"open":45.116,"high":45.127,"low":45.116,"close":45.127,"volume":0.36000001430511475},{"timestamp":1742396040000,"open":45.127,"high":45.127,"low":45.117,"close":45.117,"volume":0.20999999344348907},{"timestamp":1742396100000,"open":45.106,"high":45.106,"low":45.106,"close":45.106,"volume":0.11999999731779099},{"timestamp":1742396220000,"open":45.107,"high":45.107,"low":45.106,"close":45.106,"volume":0.23999999463558197},{"timestamp":1742396280000,"open":45.117,"high":45.117,"low":45.096,"close":45.097,"volume":0.6600000262260437},{"timestamp":1742396340000,"open":45.087,"high":45.087,"low":45.066,"close":45.067,"volume":0.7799999713897705},{"timestamp":1742396400000,"open":45.077,"high":45.087,"low":45.076,"close":45.087,"volume":0.7200000286102295},{"timestamp":1742396460000,"open":45.096,"high":45.107,"low":45.096,"close":45.107,"volume":0.23999999463558197},{"timestamp":1742396520000,"open":45.107,"high":45.117,"low":45.106,"close":45.106,"volume":0.36000001430511475},{"timestamp":1742396580000,"open":45.117,"high":45.117,"low":45.106,"close":45.106,"volume":0.33000001311302185},{"timestamp":1742396700000,"open":45.096,"high":45.107,"low":45.096,"close":45.107,"volume":0.6000000238418579},{"timestamp":1742396760000,"open":45.117,"high":45.117,"low":45.117,"close":45.117,"volume":0.11999999731779099},{"timestamp":1742396820000,"open":45.126,"high":45.137,"low":45.126,"close":45.137,"volume":0.36000001430511475},{"timestamp":1742396880000,"open":45.137,"high":45.137,"low":45.127,"close":45.137,"volume":0.6000000238418579},{"timestamp":1742396940000,"open":45.147,"high":45.147,"low":45.147,"close":45.147,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":45.147,"high":45.157,"low":45.147,"close":45.147,"volume":0.44999998807907104},{"timestamp":1742397060000,"open":45.157,"high":45.157,"low":45.147,"close":45.147,"volume":0.33000001311302185},{"timestamp":1742397120000,"open":45.157,"high":45.157,"low":45.146,"close":45.146,"volume":0.23999999463558197},{"timestamp":1742397360000,"open":45.137,"high":45.137,"low":45.137,"close":45.137,"volume":0.11999999731779099},{"timestamp":1742397420000,"open":45.137,"high":45.137,"low":45.116,"close":45.116,"volume":0.5699999928474426},{"timestamp":1742397480000,"open":45.107,"high":45.107,"low":45.107,"close":45.107,"volume":0.23999999463558197},{"timestamp":1742397540000,"open":45.097,"high":45.097,"low":45.097,"close":45.097,"volume":0.11999999731779099},{"timestamp":1742397600000,"open":45.107,"high":45.107,"low":45.107,"close":45.107,"volume":0.11999999731779099},{"timestamp":1742397660000,"open":45.116,"high":45.116,"low":45.116,"close":45.116,"volume":0.23999999463558197},{"timestamp":1742397720000,"open":45.126,"high":45.147,"low":45.126,"close":45.147,"volume":0.47999998927116394},{"timestamp":1742397780000,"open":45.147,"high":45.157,"low":45.147,"close":45.147,"volume":0.44999998807907104},{"timestamp":1742397840000,"open":45.146,"high":45.147,"low":45.146,"close":45.147,"volume":0.47999998927116394},{"timestamp":1742397900000,"open":45.137,"high":45.146,"low":45.137,"close":45.146,"volume":0.23999999463558197},{"timestamp":1742397960000,"open":45.156,"high":45.167,"low":45.156,"close":45.156,"volume":0.6000000238418579},{"timestamp":1742398080000,"open":45.146,"high":45.146,"low":45.146,"close":45.146,"volume":0.11999999731779099},{"timestamp":1742398140000,"open":45.146,"high":45.156,"low":45.146,"close":45.147,"volume":0.36000001430511475},{"timestamp":1742398200000,"open":45.137,"high":45.147,"low":45.136,"close":45.147,"volume":0.47999998927116394},{"timestamp":1742398260000,"open":45.136,"high":45.157,"low":45.136,"close":45.157,"volume":1.0800000429153442},{"timestamp":1742398380000,"open":45.156,"high":45.157,"low":45.156,"close":45.157,"volume":0.47999998927116394},{"timestamp":1742398440000,"open":45.147,"high":45.147,"low":45.146,"close":45.146,"volume":0.7200000286102295},{"timestamp":1742398500000,"open":45.147,"high":45.147,"low":45.147,"close":45.147,"volume":0.11999999731779099},{"timestamp":1742398560000,"open":45.156,"high":45.156,"low":45.156,"close":45.156,"volume":0.11999999731779099},{"timestamp":1742398680000,"open":45.156,"high":45.167,"low":45.156,"close":45.167,"volume":0.23999999463558197},{"timestamp":1742398740000,"open":45.157,"high":45.157,"low":45.157,"close":45.157,"volume":0.11999999731779099},{"timestamp":1742398800000,"open":45.147,"high":45.147,"low":45.136,"close":45.146,"volume":0.7200000286102295},{"timestamp":1742398920000,"open":45.146,"high":45.167,"low":45.146,"close":45.167,"volume":0.47999998927116394},{"timestamp":1742399040000,"open":45.177,"high":45.177,"low":45.177,"close":45.177,"volume":0.11999999731779099},{"timestamp":1742399160000,"open":45.186,"high":45.187,"low":45.176,"close":45.176,"volume":0.8399999737739563},{"timestamp":1742399220000,"open":45.186,"high":45.186,"low":45.176,"close":45.177,"volume":0.36000001430511475},{"timestamp":1742399280000,"open":45.186,"high":45.197,"low":45.186,"close":45.197,"volume":0.47999998927116394},{"timestamp":1742399340000,"open":45.187,"high":45.206,"low":45.187,"close":45.206,"volume":0.6000000238418579},{"timestamp":1742399460000,"open":45.206,"high":45.206,"low":45.197,"close":45.197,"volume":0.20999999344348907},{"timestamp":1742399520000,"open":45.197,"high":45.207,"low":45.196,"close":45.207,"volume":0.7200000286102295},{"timestamp":1742399580000,"open":45.196,"high":45.197,"low":45.196,"close":45.197,"volume":0.23999999463558197},{"timestamp":1742399640000,"open":45.197,"high":45.197,"low":45.197,"close":45.197,"volume":0.23999999463558197},{"timestamp":1742399760000,"open":45.196,"high":45.197,"low":45.187,"close":45.197,"volume":0.33000001311302185},{"timestamp":1742399820000,"open":45.187,"high":45.197,"low":45.187,"close":45.197,"volume":0.23999999463558197},{"timestamp":1742399880000,"open":45.187,"high":45.187,"low":45.187,"close":45.187,"volume":0.11999999731779099},{"timestamp":1742399940000,"open":45.176,"high":45.187,"low":45.176,"close":45.187,"volume":0.36000001430511475},{"timestamp":1742400000000,"open":45.197,"high":45.197,"low":45.186,"close":45.187,"volume":0.6000000238418579},{"timestamp":1742400180000,"open":45.176,"high":45.187,"low":45.176,"close":45.187,"volume":0.23999999463558197},{"timestamp":1742400240000,"open":45.187,"high":45.187,"low":45.176,"close":45.176,"volume":0.44999998807907104},{"timestamp":1742400300000,"open":45.187,"high":45.187,"low":45.176,"close":45.187,"volume":1.0800000429153442},{"timestamp":1742400420000,"open":45.186,"high":45.187,"low":45.186,"close":45.187,"volume":0.23999999463558197},{"timestamp":1742400480000,"open":45.186,"high":45.197,"low":45.186,"close":45.197,"volume":0.23999999463558197},{"timestamp":1742400540000,"open":45.187,"high":45.197,"low":45.186,"close":45.186,"volume":0.8399999737739563},{"timestamp":1742400600000,"open":45.176,"high":45.177,"low":45.176,"close":45.177,"volume":0.47999998927116394},{"timestamp":1742400660000,"open":45.187,"high":45.187,"low":45.187,"close":45.187,"volume":0.11999999731779099},{"timestamp":1742400780000,"open":45.176,"high":45.187,"low":45.176,"close":45.187,"volume":0.6000000238418579},{"timestamp":1742400840000,"open":45.177,"high":45.177,"low":45.166,"close":45.167,"volume":0.47999998927116394},{"timestamp":1742400900000,"open":45.186,"high":45.186,"low":45.186,"close":45.186,"volume":0.11999999731779099},{"timestamp":1742400960000,"open":45.177,"high":45.187,"low":45.176,"close":45.187,"volume":2.5199999809265137},{"timestamp":1742401020000,"open":45.177,"high":45.177,"low":45.176,"close":45.176,"volume":0.23999999463558197},{"timestamp":1742401140000,"open":45.196,"high":45.196,"low":45.196,"close":45.196,"volume":0.11999999731779099},{"timestamp":1742401200000,"open":45.186,"high":45.197,"low":45.186,"close":45.187,"volume":0.6000000238418579},{"timestamp":1742401260000,"open":45.187,"high":45.187,"low":45.176,"close":45.176,"volume":0.20999999344348907},{"timestamp":1742401320000,"open":45.187,"high":45.187,"low":45.187,"close":45.187,"volume":0.11999999731779099},{"timestamp":1742401380000,"open":45.186,"high":45.196,"low":45.186,"close":45.196,"volume":0.23999999463558197},{"timestamp":1742401440000,"open":45.187,"high":45.187,"low":45.176,"close":45.176,"volume":0.5699999928474426},{"timestamp":1742401500000,"open":45.176,"high":45.187,"low":45.176,"close":45.176,"volume":0.9599999785423279},{"timestamp":1742401560000,"open":45.167,"high":45.176,"low":45.166,"close":45.176,"volume":0.6000000238418579},{"timestamp":1742401620000,"open":45.176,"high":45.176,"low":45.176,"close":45.176,"volume":0.11999999731779099},{"timestamp":1742401740000,"open":45.187,"high":45.196,"low":45.186,"close":45.196,"volume":0.9599999785423279},{"timestamp":1742401800000,"open":45.197,"high":45.197,"low":45.176,"close":45.177,"volume":0.9300000071525574},{"timestamp":1742401920000,"open":45.166,"high":45.166,"low":45.166,"close":45.166,"volume":0.11999999731779099},{"timestamp":1742401980000,"open":45.167,"high":45.167,"low":45.167,"close":45.167,"volume":0.23999999463558197},{"timestamp":1742402040000,"open":45.166,"high":45.177,"low":45.166,"close":45.167,"volume":1.559999942779541},{"timestamp":1742402100000,"open":45.167,"high":45.187,"low":45.166,"close":45.177,"volume":1.0499999523162842},{"timestamp":1742402220000,"open":45.177,"high":45.177,"low":45.166,"close":45.166,"volume":0.20999999344348907},{"timestamp":1742402280000,"open":45.177,"high":45.177,"low":45.166,"close":45.176,"volume":1.3200000524520874},{"timestamp":1742402400000,"open":45.166,"high":45.177,"low":45.166,"close":45.166,"volume":1.7999999523162842},{"timestamp":1742402460000,"open":45.166,"high":45.177,"low":45.166,"close":45.177,"volume":0.23999999463558197},{"timestamp":1742402520000,"open":45.186,"high":45.186,"low":45.186,"close":45.186,"volume":0.11999999731779099},{"timestamp":1742402820000,"open":45.187,"high":45.196,"low":45.187,"close":45.196,"volume":0.23999999463558197},{"timestamp":1742402880000,"open":45.187,"high":45.187,"low":45.187,"close":45.187,"volume":0.11999999731779099},{"timestamp":1742402940000,"open":45.176,"high":45.187,"low":45.176,"close":45.177,"volume":1.2000000476837158},{"timestamp":1742403000000,"open":45.166,"high":45.166,"low":45.166,"close":45.166,"volume":0.11999999731779099},{"timestamp":1742403060000,"open":45.157,"high":45.167,"low":45.146,"close":45.157,"volume":1.0800000429153442},{"timestamp":1742403180000,"open":45.156,"high":45.167,"low":45.156,"close":45.167,"volume":0.23999999463558197},{"timestamp":1742403300000,"open":45.157,"high":45.157,"low":45.156,"close":45.156,"volume":0.6000000238418579},{"timestamp":1742403360000,"open":45.147,"high":45.156,"low":45.146,"close":45.156,"volume":0.47999998927116394},{"timestamp":1742403420000,"open":45.147,"high":45.147,"low":45.136,"close":45.137,"volume":0.6000000238418579},{"timestamp":1742403480000,"open":45.147,"high":45.147,"low":45.136,"close":45.147,"volume":0.6000000238418579},{"timestamp":1742403540000,"open":45.136,"high":45.146,"low":45.136,"close":45.146,"volume":0.7200000286102295},{"timestamp":1742403600000,"open":45.136,"high":45.147,"low":45.136,"close":45.147,"volume":1.2000000476837158},{"timestamp":1742403660000,"open":45.147,"high":45.147,"low":45.147,"close":45.147,"volume":0.23999999463558197},{"timestamp":1742403720000,"open":45.137,"high":45.137,"low":45.127,"close":45.127,"volume":0.47999998927116394},{"timestamp":1742403780000,"open":45.137,"high":45.137,"low":45.126,"close":45.126,"volume":0.36000001430511475},{"timestamp":1742403900000,"open":45.137,"high":45.137,"low":45.116,"close":45.116,"volume":0.47999998927116394},{"timestamp":1742403960000,"open":45.106,"high":45.107,"low":45.106,"close":45.106,"volume":0.47999998927116394},{"timestamp":1742404020000,"open":45.107,"high":45.116,"low":45.106,"close":45.116,"volume":0.6000000238418579},{"timestamp":1742404080000,"open":45.107,"high":45.107,"low":45.096,"close":45.097,"volume":1.440000057220459},{"timestamp":1742404140000,"open":45.087,"high":45.097,"low":45.086,"close":45.097,"volume":0.9599999785423279},{"timestamp":1742404320000,"open":45.097,"high":45.107,"low":45.077,"close":45.087,"volume":1.649999976158142},{"timestamp":1742404380000,"open":45.077,"high":45.077,"low":45.067,"close":45.067,"volume":0.36000001430511475},{"timestamp":1742404440000,"open":45.067,"high":45.067,"low":45.056,"close":45.056,"volume":1.7999999523162842},{"timestamp":1742404500000,"open":45.057,"high":45.067,"low":45.057,"close":45.067,"volume":0.47999998927116394},{"timestamp":1742404560000,"open":45.056,"high":45.057,"low":45.046,"close":45.046,"volume":1.9199999570846558},{"timestamp":1742404620000,"open":45.047,"high":45.047,"low":45.046,"close":45.047,"volume":0.36000001430511475},{"timestamp":1742404680000,"open":45.057,"high":45.057,"low":45.036,"close":45.046,"volume":2.0399999618530273},{"timestamp":1742404740000,"open":45.047,"high":45.057,"low":45.047,"close":45.057,"volume":0.23999999463558197},{"timestamp":1742404800000,"open":45.046,"high":45.047,"low":45.036,"close":45.047,"volume":0.6000000238418579},{"timestamp":1742404860000,"open":45.037,"high":45.047,"low":45.036,"close":45.037,"volume":0.6000000238418579},{"timestamp":1742404920000,"open":45.047,"high":45.047,"low":45.036,"close":45.037,"volume":0.7200000286102295},{"timestamp":1742405040000,"open":45.036,"high":45.047,"low":45.036,"close":45.036,"volume":1.3200000524520874},{"timestamp":1742405100000,"open":45.046,"high":45.047,"low":45.037,"close":45.037,"volume":0.33000001311302185},{"timestamp":1742405160000,"open":45.036,"high":45.037,"low":45.026,"close":45.037,"volume":0.44999998807907104},{"timestamp":1742405220000,"open":45.037,"high":45.047,"low":45.037,"close":45.047,"volume":0.23999999463558197},{"timestamp":1742405340000,"open":45.036,"high":45.037,"low":45.036,"close":45.037,"volume":0.23999999463558197},{"timestamp":1742405400000,"open":45.027,"high":45.037,"low":45.026,"close":45.026,"volume":1.3200000524520874},{"timestamp":1742405460000,"open":45.026,"high":45.037,"low":45.026,"close":45.036,"volume":0.47999998927116394},{"timestamp":1742405520000,"open":45.027,"high":45.027,"low":45.027,"close":45.027,"volume":0.23999999463558197},{"timestamp":1742405580000,"open":45.026,"high":45.037,"low":45.026,"close":45.037,"volume":0.47999998927116394},{"timestamp":1742405640000,"open":45.047,"high":45.047,"low":45.047,"close":45.047,"volume":0.11999999731779099},{"timestamp":1742405700000,"open":45.056,"high":45.057,"low":45.046,"close":45.046,"volume":0.7200000286102295},{"timestamp":1742405760000,"open":45.057,"high":45.066,"low":45.056,"close":45.056,"volume":0.7200000286102295},{"timestamp":1742405820000,"open":45.057,"high":45.066,"low":45.056,"close":45.066,"volume":0.6000000238418579},{"timestamp":1742405880000,"open":45.067,"high":45.077,"low":45.066,"close":45.066,"volume":3},{"timestamp":1742405940000,"open":45.066,"high":45.076,"low":45.066,"close":45.067,"volume":0.8399999737739563},{"timestamp":1742406000000,"open":45.067,"high":45.076,"low":45.057,"close":45.066,"volume":1.7699999809265137},{"timestamp":1742406060000,"open":45.066,"high":45.077,"low":45.066,"close":45.066,"volume":1.6799999475479126},{"timestamp":1742406120000,"open":45.066,"high":45.077,"low":45.066,"close":45.077,"volume":0.23999999463558197},{"timestamp":1742406180000,"open":45.077,"high":45.077,"low":45.067,"close":45.067,"volume":0.20999999344348907},{"timestamp":1742406240000,"open":45.057,"high":45.057,"low":45.057,"close":45.057,"volume":0.11999999731779099},{"timestamp":1742406360000,"open":45.056,"high":45.056,"low":45.047,"close":45.047,"volume":0.20999999344348907},{"timestamp":1742406420000,"open":45.037,"high":45.046,"low":45.037,"close":45.046,"volume":0.36000001430511475},{"timestamp":1742406480000,"open":45.036,"high":45.047,"low":45.036,"close":45.036,"volume":1.7999999523162842},{"timestamp":1742406540000,"open":45.027,"high":45.027,"low":45.027,"close":45.027,"volume":0.23999999463558197},{"timestamp":1742406600000,"open":45.027,"high":45.046,"low":45.027,"close":45.046,"volume":0.36000001430511475},{"timestamp":1742406660000,"open":45.046,"high":45.047,"low":45.046,"close":45.047,"volume":0.8399999737739563},{"timestamp":1742406720000,"open":45.056,"high":45.057,"low":45.046,"close":45.046,"volume":0.33000001311302185},{"timestamp":1742406780000,"open":45.037,"high":45.037,"low":45.036,"close":45.037,"volume":0.36000001430511475},{"timestamp":1742406840000,"open":45.046,"high":45.056,"low":45.046,"close":45.056,"volume":0.23999999463558197},{"timestamp":1742406900000,"open":45.046,"high":45.046,"low":45.046,"close":45.046,"volume":0.11999999731779099},{"timestamp":1742406960000,"open":45.047,"high":45.056,"low":45.047,"close":45.056,"volume":0.23999999463558197},{"timestamp":1742407080000,"open":45.047,"high":45.057,"low":45.046,"close":45.046,"volume":1.3200000524520874},{"timestamp":1742407140000,"open":45.056,"high":45.066,"low":45.046,"close":45.047,"volume":1.6799999475479126},{"timestamp":1742407200000,"open":45.047,"high":45.167,"low":45.006,"close":45.157,"volume":21.299999237060547},{"timestamp":1742407260000,"open":45.156,"high":45.167,"low":45.116,"close":45.117,"volume":14.760000228881836},{"timestamp":1742407320000,"open":45.127,"high":45.137,"low":45.116,"close":45.126,"volume":6.809999942779541},{"timestamp":1742407380000,"open":45.137,"high":45.167,"low":45.126,"close":45.136,"volume":5.909999847412109},{"timestamp":1742407440000,"open":45.136,"high":45.156,"low":45.126,"close":45.147,"volume":9.75},{"timestamp":1742407500000,"open":45.157,"high":45.157,"low":45.096,"close":45.107,"volume":5.099999904632568},{"timestamp":1742407560000,"open":45.106,"high":45.117,"low":45.096,"close":45.096,"volume":4.440000057220459},{"timestamp":1742407620000,"open":45.117,"high":45.147,"low":45.106,"close":45.137,"volume":3.299999952316284},{"timestamp":1742407680000,"open":45.136,"high":45.157,"low":45.136,"close":45.157,"volume":2.1600000858306885},{"timestamp":1742407740000,"open":45.157,"high":45.167,"low":45.156,"close":45.167,"volume":2.4000000953674316},{"timestamp":1742407800000,"open":45.156,"high":45.186,"low":45.156,"close":45.186,"volume":1.440000057220459},{"timestamp":1742407860000,"open":45.186,"high":45.207,"low":45.186,"close":45.187,"volume":2.009999990463257},{"timestamp":1742407920000,"open":45.186,"high":45.197,"low":45.176,"close":45.197,"volume":1.8899999856948853},{"timestamp":1742407980000,"open":45.207,"high":45.217,"low":45.186,"close":45.187,"volume":2.700000047683716},{"timestamp":1742408040000,"open":45.177,"high":45.207,"low":45.177,"close":45.197,"volume":1.2599999904632568},{"timestamp":1742408100000,"open":45.197,"high":45.197,"low":45.197,"close":45.197,"volume":0.36000001430511475},{"timestamp":1742408160000,"open":45.206,"high":45.227,"low":45.206,"close":45.216,"volume":1.2000000476837158},{"timestamp":1742408220000,"open":45.217,"high":45.217,"low":45.186,"close":45.196,"volume":2.8499999046325684},{"timestamp":1742408280000,"open":45.187,"high":45.197,"low":45.186,"close":45.186,"volume":1.7999999523162842},{"timestamp":1742408340000,"open":45.187,"high":45.196,"low":45.176,"close":45.176,"volume":2.0399999618530273},{"timestamp":1742408400000,"open":45.166,"high":45.176,"low":45.156,"close":45.166,"volume":1.440000057220459},{"timestamp":1742408460000,"open":45.156,"high":45.167,"low":45.146,"close":45.146,"volume":1.9199999570846558},{"timestamp":1742408520000,"open":45.157,"high":45.166,"low":45.146,"close":45.166,"volume":1.0800000429153442},{"timestamp":1742408580000,"open":45.176,"high":45.176,"low":45.157,"close":45.167,"volume":1.0800000429153442},{"timestamp":1742408640000,"open":45.167,"high":45.187,"low":45.167,"close":45.177,"volume":0.7200000286102295},{"timestamp":1742408700000,"open":45.177,"high":45.177,"low":45.166,"close":45.166,"volume":0.6600000262260437},{"timestamp":1742408760000,"open":45.156,"high":45.167,"low":45.146,"close":45.146,"volume":1.3200000524520874},{"timestamp":1742408820000,"open":45.156,"high":45.167,"low":45.146,"close":45.157,"volume":1.559999942779541},{"timestamp":1742408880000,"open":45.147,"high":45.147,"low":45.136,"close":45.137,"volume":1.559999942779541},{"timestamp":1742408940000,"open":45.137,"high":45.137,"low":45.126,"close":45.126,"volume":1.1699999570846558},{"timestamp":1742409000000,"open":45.127,"high":45.167,"low":45.127,"close":45.146,"volume":1.7999999523162842},{"timestamp":1742409060000,"open":45.157,"high":45.196,"low":45.157,"close":45.186,"volume":2.130000114440918},{"timestamp":1742409120000,"open":45.186,"high":45.217,"low":45.186,"close":45.206,"volume":4.980000019073486},{"timestamp":1742409180000,"open":45.207,"high":45.207,"low":45.176,"close":45.177,"volume":3.509999990463257},{"timestamp":1742409240000,"open":45.167,"high":45.197,"low":45.166,"close":45.196,"volume":4.079999923706055},{"timestamp":1742409300000,"open":45.196,"high":45.207,"low":45.186,"close":45.187,"volume":4.289999961853027},{"timestamp":1742409360000,"open":45.197,"high":45.216,"low":45.186,"close":45.207,"volume":1.7699999809265137},{"timestamp":1742409420000,"open":45.206,"high":45.217,"low":45.206,"close":45.207,"volume":0.9300000071525574},{"timestamp":1742409480000,"open":45.217,"high":45.217,"low":45.176,"close":45.177,"volume":2.4600000381469727},{"timestamp":1742409540000,"open":45.176,"high":45.187,"low":45.166,"close":45.176,"volume":5.130000114440918},{"timestamp":1742409600000,"open":45.177,"high":45.187,"low":45.166,"close":45.166,"volume":2.8499999046325684},{"timestamp":1742409660000,"open":45.167,"high":45.207,"low":45.156,"close":45.207,"volume":2.009999990463257},{"timestamp":1742409720000,"open":45.207,"high":45.227,"low":45.186,"close":45.216,"volume":1.5299999713897705},{"timestamp":1742409780000,"open":45.237,"high":45.237,"low":45.216,"close":45.236,"volume":1.2000000476837158},{"timestamp":1742409840000,"open":45.237,"high":45.257,"low":45.236,"close":45.257,"volume":1.8899999856948853},{"timestamp":1742409900000,"open":45.256,"high":45.266,"low":45.246,"close":45.247,"volume":2.640000104904175},{"timestamp":1742409960000,"open":45.247,"high":45.247,"low":45.216,"close":45.216,"volume":1.8899999856948853},{"timestamp":1742410020000,"open":45.217,"high":45.237,"low":45.216,"close":45.226,"volume":2.369999885559082},{"timestamp":1742410080000,"open":45.236,"high":45.237,"low":45.226,"close":45.226,"volume":1.2000000476837158},{"timestamp":1742410140000,"open":45.227,"high":45.247,"low":45.216,"close":45.216,"volume":1.7699999809265137},{"timestamp":1742410200000,"open":45.216,"high":45.247,"low":45.216,"close":45.236,"volume":4.800000190734863},{"timestamp":1742410260000,"open":45.247,"high":45.247,"low":45.226,"close":45.237,"volume":1.2899999618530273},{"timestamp":1742410320000,"open":45.247,"high":45.266,"low":45.247,"close":45.257,"volume":1.409999966621399},{"timestamp":1742410380000,"open":45.257,"high":45.277,"low":45.256,"close":45.277,"volume":1.7699999809265137},{"timestamp":1742410440000,"open":45.266,"high":45.276,"low":45.266,"close":45.266,"volume":0.8100000023841858},{"timestamp":1742410500000,"open":45.257,"high":45.277,"low":45.256,"close":45.276,"volume":1.5299999713897705},{"timestamp":1742410560000,"open":45.276,"high":45.287,"low":45.276,"close":45.287,"volume":2.2200000286102295},{"timestamp":1742410620000,"open":45.297,"high":45.306,"low":45.296,"close":45.296,"volume":0.44999998807907104},{"timestamp":1742410680000,"open":45.296,"high":45.307,"low":45.286,"close":45.287,"volume":2.0399999618530273},{"timestamp":1742410740000,"open":45.286,"high":45.306,"low":45.286,"close":45.306,"volume":1.2000000476837158},{"timestamp":1742410800000,"open":45.307,"high":45.317,"low":45.297,"close":45.307,"volume":1.6200000047683716},{"timestamp":1742410860000,"open":45.306,"high":45.316,"low":45.297,"close":45.297,"volume":1.9800000190734863},{"timestamp":1742410920000,"open":45.306,"high":45.307,"low":45.296,"close":45.306,"volume":1.7699999809265137},{"timestamp":1742410980000,"open":45.307,"high":45.317,"low":45.297,"close":45.317,"volume":1.0499999523162842},{"timestamp":1742411040000,"open":45.316,"high":45.327,"low":45.316,"close":45.317,"volume":1.1699999570846558},{"timestamp":1742411100000,"open":45.316,"high":45.337,"low":45.316,"close":45.326,"volume":1.9800000190734863},{"timestamp":1742411160000,"open":45.327,"high":45.327,"low":45.316,"close":45.317,"volume":1.3200000524520874},{"timestamp":1742411220000,"open":45.316,"high":45.337,"low":45.316,"close":45.337,"volume":3.8399999141693115},{"timestamp":1742411280000,"open":45.346,"high":45.356,"low":45.346,"close":45.356,"volume":0.23999999463558197},{"timestamp":1742411340000,"open":45.356,"high":45.366,"low":45.356,"close":45.356,"volume":1.559999942779541},{"timestamp":1742411400000,"open":45.356,"high":45.367,"low":45.356,"close":45.367,"volume":1.5299999713897705},{"timestamp":1742411460000,"open":45.357,"high":45.366,"low":45.327,"close":45.327,"volume":1.3799999952316284},{"timestamp":1742411520000,"open":45.317,"high":45.317,"low":45.296,"close":45.306,"volume":1.2599999904632568},{"timestamp":1742411580000,"open":45.316,"high":45.316,"low":45.296,"close":45.307,"volume":1.0199999809265137},{"timestamp":1742411640000,"open":45.307,"high":45.317,"low":45.297,"close":45.317,"volume":1.5299999713897705},{"timestamp":1742411760000,"open":45.316,"high":45.327,"low":45.306,"close":45.306,"volume":1.409999966621399},{"timestamp":1742411820000,"open":45.307,"high":45.307,"low":45.297,"close":45.297,"volume":0.20999999344348907},{"timestamp":1742411880000,"open":45.286,"high":45.297,"low":45.276,"close":45.276,"volume":1.0199999809265137},{"timestamp":1742411940000,"open":45.266,"high":45.267,"low":45.266,"close":45.267,"volume":0.23999999463558197},{"timestamp":1742412000000,"open":45.277,"high":45.277,"low":45.246,"close":45.246,"volume":0.5400000214576721},{"timestamp":1742412060000,"open":45.246,"high":45.246,"low":45.226,"close":45.236,"volume":0.5400000214576721},{"timestamp":1742412120000,"open":45.247,"high":45.247,"low":45.236,"close":45.237,"volume":0.9599999785423279},{"timestamp":1742412180000,"open":45.227,"high":45.227,"low":45.207,"close":45.217,"volume":1.2599999904632568},{"timestamp":1742412240000,"open":45.226,"high":45.246,"low":45.226,"close":45.246,"volume":1.440000057220459},{"timestamp":1742412300000,"open":45.237,"high":45.237,"low":45.226,"close":45.226,"volume":0.8399999737739563},{"timestamp":1742412360000,"open":45.227,"high":45.227,"low":45.207,"close":45.216,"volume":0.6600000262260437},{"timestamp":1742412420000,"open":45.216,"high":45.216,"low":45.186,"close":45.187,"volume":1.350000023841858},{"timestamp":1742412480000,"open":45.186,"high":45.217,"low":45.186,"close":45.187,"volume":1.2899999618530273},{"timestamp":1742412540000,"open":45.186,"high":45.186,"low":45.176,"close":45.186,"volume":0.8999999761581421},{"timestamp":1742412600000,"open":45.176,"high":45.197,"low":45.176,"close":45.196,"volume":1.3200000524520874},{"timestamp":1742412660000,"open":45.206,"high":45.227,"low":45.186,"close":45.186,"volume":1.8300000429153442},{"timestamp":1742412720000,"open":45.187,"high":45.217,"low":45.186,"close":45.206,"volume":1.8899999856948853},{"timestamp":1742412780000,"open":45.217,"high":45.227,"low":45.216,"close":45.226,"volume":1.1699999570846558},{"timestamp":1742412840000,"open":45.227,"high":45.237,"low":45.206,"close":45.217,"volume":1.3200000524520874},{"timestamp":1742412900000,"open":45.217,"high":45.217,"low":45.186,"close":45.197,"volume":1.3799999952316284},{"timestamp":1742412960000,"open":45.196,"high":45.207,"low":45.196,"close":45.207,"volume":0.36000001430511475},{"timestamp":1742413020000,"open":45.216,"high":45.236,"low":45.216,"close":45.227,"volume":1.2000000476837158},{"timestamp":1742413080000,"open":45.226,"high":45.247,"low":45.226,"close":45.247,"volume":0.36000001430511475},{"timestamp":1742413140000,"open":45.236,"high":45.247,"low":45.226,"close":45.236,"volume":1.7100000381469727},{"timestamp":1742413200000,"open":45.237,"high":45.237,"low":45.236,"close":45.236,"volume":1.0800000429153442},{"timestamp":1742413260000,"open":45.247,"high":45.267,"low":45.247,"close":45.267,"volume":1.1699999570846558},{"timestamp":1742413320000,"open":45.257,"high":45.257,"low":45.246,"close":45.246,"volume":1.2899999618530273},{"timestamp":1742413380000,"open":45.247,"high":45.257,"low":45.246,"close":45.246,"volume":0.8100000023841858},{"timestamp":1742413440000,"open":45.247,"high":45.267,"low":45.247,"close":45.267,"volume":0.7200000286102295},{"timestamp":1742413500000,"open":45.266,"high":45.277,"low":45.266,"close":45.276,"volume":2.759999990463257},{"timestamp":1742413560000,"open":45.277,"high":45.277,"low":45.266,"close":45.267,"volume":0.44999998807907104},{"timestamp":1742413620000,"open":45.267,"high":45.267,"low":45.257,"close":45.257,"volume":0.20999999344348907},{"timestamp":1742413680000,"open":45.257,"high":45.257,"low":45.246,"close":45.247,"volume":0.7799999713897705},{"timestamp":1742413740000,"open":45.246,"high":45.257,"low":45.246,"close":45.246,"volume":0.9300000071525574},{"timestamp":1742413800000,"open":45.247,"high":45.247,"low":45.226,"close":45.226,"volume":1.7100000381469727},{"timestamp":1742413860000,"open":45.227,"high":45.246,"low":45.227,"close":45.246,"volume":0.47999998927116394},{"timestamp":1742413920000,"open":45.246,"high":45.256,"low":45.246,"close":45.247,"volume":0.47999998927116394},{"timestamp":1742413980000,"open":45.247,"high":45.257,"low":45.246,"close":45.257,"volume":0.36000001430511475},{"timestamp":1742414040000,"open":45.257,"high":45.267,"low":45.256,"close":45.256,"volume":0.44999998807907104},{"timestamp":1742414100000,"open":45.257,"high":45.257,"low":45.237,"close":45.237,"volume":0.41999998688697815},{"timestamp":1742414160000,"open":45.227,"high":45.237,"low":45.226,"close":45.237,"volume":0.47999998927116394},{"timestamp":1742414220000,"open":45.237,"high":45.237,"low":45.226,"close":45.226,"volume":0.20999999344348907},{"timestamp":1742414280000,"open":45.226,"high":45.226,"low":45.216,"close":45.216,"volume":0.20999999344348907},{"timestamp":1742414340000,"open":45.206,"high":45.207,"low":45.196,"close":45.196,"volume":0.33000001311302185}]