[{"timestamp":1742371200000,"open":45.187,"high":45.187,"low":44.964,"close":44.964,"volume":10.149999618530273},{"timestamp":1742371260000,"open":44.968,"high":44.969,"low":44.788,"close":44.805,"volume":13.300000190734863},{"timestamp":1742371320000,"open":44.828,"high":44.899,"low":44.798,"close":44.817,"volume":10.149999618530273},{"timestamp":1742371380000,"open":44.826,"high":44.859,"low":44.777,"close":44.777,"volume":11.550000190734863},{"timestamp":1742371440000,"open":44.788,"high":44.867,"low":44.784,"close":44.866,"volume":5.599999904632568},{"timestamp":1742371500000,"open":44.878,"high":44.928,"low":44.865,"close":44.919,"volume":3.5},{"timestamp":1742371560000,"open":44.915,"high":44.945,"low":44.898,"close":44.915,"volume":5.2530198097229},{"timestamp":1742371620000,"open":44.926,"high":44.979,"low":44.917,"close":44.956,"volume":10.5},{"timestamp":1742371680000,"open":44.946,"high":44.956,"low":44.904,"close":44.945,"volume":4.900000095367432},{"timestamp":1742371740000,"open":44.956,"high":45.007,"low":44.946,"close":44.998,"volume":5.599999904632568},{"timestamp":1742371800000,"open":45.018,"high":45.036,"low":44.987,"close":44.996,"volume":10.850000381469727},{"timestamp":1742371860000,"open":44.979,"high":45.024,"low":44.979,"close":44.988,"volume":9.449999809265137},{"timestamp":1742371920000,"open":44.985,"high":45.008,"low":44.975,"close":44.984,"volume":3.8499999046325684},{"timestamp":1742371980000,"open":44.977,"high":44.977,"low":44.917,"close":44.946,"volume":8.75},{"timestamp":1742372040000,"open":44.968,"high":44.968,"low":44.924,"close":44.924,"volume":8.050000190734863},{"timestamp":1742372100000,"open":44.938,"high":44.968,"low":44.935,"close":44.945,"volume":8.403019905090332},{"timestamp":1742372160000,"open":44.947,"high":45.029,"low":44.944,"close":45.029,"volume":9.456040382385254},{"timestamp":1742372220000,"open":45.024,"high":45.024,"low":44.977,"close":44.985,"volume":4.550000190734863},{"timestamp":1742372280000,"open":44.984,"high":45.018,"low":44.967,"close":45.008,"volume":8.050000190734863},{"timestamp":1742372340000,"open":45.008,"high":45.035,"low":44.967,"close":44.969,"volume":6.300000190734863},{"timestamp":1742372400000,"open":44.974,"high":45.008,"low":44.974,"close":45.008,"volume":1.399999976158142},{"timestamp":1742372460000,"open":44.995,"high":45.019,"low":44.989,"close":45.015,"volume":3.1500000953674316},{"timestamp":1742372520000,"open":45.017,"high":45.044,"low":45.007,"close":45.044,"volume":4.199999809265137},{"timestamp":1742372580000,"open":45.038,"high":45.069,"low":45.028,"close":45.058,"volume":4.550000190734863},{"timestamp":1742372640000,"open":45.057,"high":45.057,"low":45.036,"close":45.044,"volume":2.450000047683716},{"timestamp":1742372700000,"open":45.056,"high":45.056,"low":45.034,"close":45.048,"volume":3.5},{"timestamp":1742372760000,"open":45.046,"high":45.097,"low":45.044,"close":45.074,"volume":5.2530198097229},{"timestamp":1742372820000,"open":45.085,"high":45.086,"low":45.045,"close":45.047,"volume":2.450000047683716},{"timestamp":1742372880000,"open":45.044,"high":45.088,"low":45.034,"close":45.074,"volume":6.300000190734863},{"timestamp":1742372940000,"open":45.099,"high":45.147,"low":45.085,"close":45.147,"volume":6.303020000457764},{"timestamp":1742373000000,"open":45.124,"high":45.188,"low":45.124,"close":45.154,"volume":9.803019523620605},{"timestamp":1742373060000,"open":45.168,"high":45.179,"low":45.147,"close":45.158,"volume":8.409059524536133},{"timestamp":1742373120000,"open":45.175,"high":45.205,"low":45.165,"close":45.188,"volume":3.5},{"timestamp":1742373180000,"open":45.195,"high":45.196,"low":45.104,"close":45.105,"volume":9.800000190734863},{"timestamp":1742373240000,"open":45.118,"high":45.175,"low":45.114,"close":45.148,"volume":5.25},{"timestamp":1742373300000,"open":45.158,"high":45.176,"low":45.146,"close":45.159,"volume":3.5030200481414795},{"timestamp":1742373360000,"open":45.159,"high":45.235,"low":45.144,"close":45.235,"volume":7.353020191192627},{"timestamp":1742373420000,"open":45.234,"high":45.234,"low":45.135,"close":45.154,"volume":6.650000095367432},{"timestamp":1742373480000,"open":45.138,"high":45.169,"low":45.138,"close":45.158,"volume":3.1500000953674316},{"timestamp":1742373540000,"open":45.174,"high":45.224,"low":45.155,"close":45.204,"volume":7.349999904632568},{"timestamp":1742373600000,"open":45.186,"high":45.187,"low":45.155,"close":45.184,"volume":5.599999904632568},{"timestamp":1742373660000,"open":45.185,"high":45.185,"low":45.159,"close":45.159,"volume":0.699999988079071},{"timestamp":1742373720000,"open":45.146,"high":45.186,"low":45.134,"close":45.158,"volume":5.599999904632568},{"timestamp":1742373780000,"open":45.167,"high":45.167,"low":45.127,"close":45.134,"volume":4.203020095825195},{"timestamp":1742373840000,"open":45.155,"high":45.155,"low":45.124,"close":45.136,"volume":1.75},{"timestamp":1742373900000,"open":45.117,"high":45.169,"low":45.117,"close":45.169,"volume":7.349999904632568},{"timestamp":1742373960000,"open":45.165,"high":45.168,"low":45.154,"close":45.158,"volume":3.1500000953674316},{"timestamp":1742374020000,"open":45.158,"high":45.184,"low":45.158,"close":45.174,"volume":2.450000047683716},{"timestamp":1742374080000,"open":45.198,"high":45.228,"low":45.198,"close":45.228,"volume":3.8499999046325684},{"timestamp":1742374140000,"open":45.225,"high":45.236,"low":45.216,"close":45.218,"volume":2.799999952316284},{"timestamp":1742374200000,"open":45.217,"high":45.228,"low":45.207,"close":45.224,"volume":3.5},{"timestamp":1742374260000,"open":45.228,"high":45.257,"low":45.225,"close":45.257,"volume":5.949999809265137},{"timestamp":1742374320000,"open":45.265,"high":45.287,"low":45.235,"close":45.258,"volume":3.8499999046325684},{"timestamp":1742374380000,"open":45.247,"high":45.278,"low":45.244,"close":45.278,"volume":4.199999809265137},{"timestamp":1742374440000,"open":45.287,"high":45.299,"low":45.259,"close":45.266,"volume":3.5},{"timestamp":1742374500000,"open":45.256,"high":45.294,"low":45.235,"close":45.235,"volume":3.5},{"timestamp":1742374560000,"open":45.246,"high":45.246,"low":45.224,"close":45.225,"volume":3.5},{"timestamp":1742374620000,"open":45.229,"high":45.255,"low":45.194,"close":45.245,"volume":5.256040096282959},{"timestamp":1742374680000,"open":45.255,"high":45.306,"low":45.234,"close":45.306,"volume":7.699999809265137},{"timestamp":1742374740000,"open":45.306,"high":45.348,"low":45.304,"close":45.306,"volume":5.25},{"timestamp":1742374800000,"open":45.304,"high":45.308,"low":45.285,"close":45.304,"volume":4.199999809265137},{"timestamp":1742374860000,"open":45.305,"high":45.327,"low":45.297,"close":45.307,"volume":5.25},{"timestamp":1742374920000,"open":45.307,"high":45.309,"low":45.284,"close":45.298,"volume":7},{"timestamp":1742374980000,"open":45.307,"high":45.336,"low":45.306,"close":45.335,"volume":1.75},{"timestamp":1742375040000,"open":45.335,"high":45.335,"low":45.295,"close":45.305,"volume":3.5},{"timestamp":1742375100000,"open":45.297,"high":45.337,"low":45.284,"close":45.337,"volume":3.5},{"timestamp":1742375160000,"open":45.325,"high":45.325,"low":45.304,"close":45.304,"volume":0.699999988079071},{"timestamp":1742375220000,"open":45.319,"high":45.348,"low":45.306,"close":45.348,"volume":2.799999952316284},{"timestamp":1742375280000,"open":45.358,"high":45.359,"low":45.334,"close":45.334,"volume":4.199999809265137},{"timestamp":1742375340000,"open":45.347,"high":45.369,"low":45.307,"close":45.318,"volume":8.050000190734863},{"timestamp":1742375400000,"open":45.309,"high":45.309,"low":45.216,"close":45.235,"volume":8.050000190734863},{"timestamp":1742375460000,"open":45.248,"high":45.288,"low":45.238,"close":45.269,"volume":4.550000190734863},{"timestamp":1742375520000,"open":45.274,"high":45.297,"low":45.235,"close":45.238,"volume":9.100000381469727},{"timestamp":1742375580000,"open":45.245,"high":45.246,"low":45.224,"close":45.224,"volume":2.450000047683716},{"timestamp":1742375640000,"open":45.236,"high":45.296,"low":45.224,"close":45.257,"volume":4.553020000457764},{"timestamp":1742375700000,"open":45.256,"high":45.297,"low":45.247,"close":45.288,"volume":4.906040191650391},{"timestamp":1742375760000,"open":45.289,"high":45.309,"low":45.288,"close":45.299,"volume":2.450000047683716},{"timestamp":1742375820000,"open":45.299,"high":45.308,"low":45.275,"close":45.275,"volume":2.450000047683716},{"timestamp":1742375880000,"open":45.264,"high":45.287,"low":45.238,"close":45.238,"volume":8.753020286560059},{"timestamp":1742375940000,"open":45.256,"high":45.256,"low":45.234,"close":45.237,"volume":2.0999999046325684},{"timestamp":1742376000000,"open":45.245,"high":45.299,"low":45.238,"close":45.299,"volume":5.25},{"timestamp":1742376060000,"open":45.284,"high":45.368,"low":45.284,"close":45.357,"volume":7.699999809265137},{"timestamp":1742376120000,"open":45.359,"high":45.387,"low":45.356,"close":45.356,"volume":2.799999952316284},{"timestamp":1742376180000,"open":45.355,"high":45.418,"low":45.355,"close":45.379,"volume":4.550000190734863},{"timestamp":1742376240000,"open":45.386,"high":45.456,"low":45.376,"close":45.448,"volume":5.599999904632568},{"timestamp":1742376300000,"open":45.437,"high":45.456,"low":45.437,"close":45.447,"volume":2.450000047683716},{"timestamp":1742376360000,"open":45.437,"high":45.448,"low":45.424,"close":45.434,"volume":1.75},{"timestamp":1742376420000,"open":45.424,"high":45.485,"low":45.424,"close":45.469,"volume":3.8499999046325684},{"timestamp":1742376480000,"open":45.457,"high":45.466,"low":45.436,"close":45.457,"volume":7.699999809265137},{"timestamp":1742376540000,"open":45.455,"high":45.466,"low":45.446,"close":45.455,"volume":2.0999999046325684},{"timestamp":1742376600000,"open":45.469,"high":45.479,"low":45.455,"close":45.457,"volume":1.75},{"timestamp":1742376660000,"open":45.455,"high":45.459,"low":45.434,"close":45.445,"volume":4.199999809265137},{"timestamp":1742376720000,"open":45.445,"high":45.489,"low":45.445,"close":45.489,"volume":3.5},{"timestamp":1742376780000,"open":45.496,"high":45.506,"low":45.484,"close":45.485,"volume":2.799999952316284},{"timestamp":1742376840000,"open":45.505,"high":45.518,"low":45.495,"close":45.497,"volume":8.399999618530273},{"timestamp":1742376900000,"open":45.506,"high":45.516,"low":45.487,"close":45.487,"volume":3.5},{"timestamp":1742376960000,"open":45.496,"high":45.498,"low":45.484,"close":45.487,"volume":3.5},{"timestamp":1742377020000,"open":45.494,"high":45.509,"low":45.494,"close":45.496,"volume":1.75},{"timestamp":1742377080000,"open":45.508,"high":45.508,"low":45.489,"close":45.494,"volume":2.1060400009155273},{"timestamp":1742377140000,"open":45.485,"high":45.498,"low":45.485,"close":45.485,"volume":1.399999976158142},{"timestamp":1742377200000,"open":45.474,"high":45.487,"low":45.474,"close":45.487,"volume":0.699999988079071},{"timestamp":1742377260000,"open":45.485,"high":45.485,"low":45.485,"close":45.485,"volume":0.699999988079071},{"timestamp":1742377320000,"open":45.477,"high":45.514,"low":45.467,"close":45.514,"volume":2.4530200958251953},{"timestamp":1742377440000,"open":45.504,"high":45.559,"low":45.504,"close":45.529,"volume":7.699999809265137},{"timestamp":1742377500000,"open":45.525,"high":45.528,"low":45.515,"close":45.526,"volume":1.7530200481414795},{"timestamp":1742377560000,"open":45.527,"high":45.537,"low":45.524,"close":45.537,"volume":1.75},{"timestamp":1742377620000,"open":45.538,"high":45.538,"low":45.519,"close":45.529,"volume":2.450000047683716},{"timestamp":1742377680000,"open":45.527,"high":45.558,"low":45.527,"close":45.527,"volume":2.450000047683716},{"timestamp":1742377740000,"open":45.537,"high":45.565,"low":45.535,"close":45.565,"volume":3.506040096282959},{"timestamp":1742377800000,"open":45.547,"high":45.549,"low":45.526,"close":45.535,"volume":3.1500000953674316},{"timestamp":1742377860000,"open":45.546,"high":45.547,"low":45.524,"close":45.547,"volume":3.5},{"timestamp":1742377920000,"open":45.554,"high":45.554,"low":45.534,"close":45.536,"volume":2.0999999046325684},{"timestamp":1742377980000,"open":45.545,"high":45.545,"low":45.514,"close":45.526,"volume":4.199999809265137},{"timestamp":1742378040000,"open":45.536,"high":45.547,"low":45.534,"close":45.534,"volume":1.0530200004577637},{"timestamp":1742378100000,"open":45.545,"high":45.559,"low":45.545,"close":45.559,"volume":3.5},{"timestamp":1742378160000,"open":45.544,"high":45.565,"low":45.538,"close":45.557,"volume":3.853019952774048},{"timestamp":1742378220000,"open":45.567,"high":45.577,"low":45.557,"close":45.557,"volume":2.0999999046325684},{"timestamp":1742378280000,"open":45.568,"high":45.579,"low":45.566,"close":45.578,"volume":1.75},{"timestamp":1742378340000,"open":45.569,"high":45.569,"low":45.545,"close":45.559,"volume":2.450000047683716},{"timestamp":1742378400000,"open":45.555,"high":45.575,"low":45.518,"close":45.518,"volume":5.25},{"timestamp":1742378460000,"open":45.526,"high":45.537,"low":45.514,"close":45.537,"volume":3.1500000953674316},{"timestamp":1742378520000,"open":45.527,"high":45.549,"low":45.524,"close":45.545,"volume":3.506040096282959},{"timestamp":1742378580000,"open":45.538,"high":45.569,"low":45.538,"close":45.544,"volume":2.0999999046325684},{"timestamp":1742378640000,"open":45.554,"high":45.569,"low":45.547,"close":45.558,"volume":1.4030200242996216},{"timestamp":1742378700000,"open":45.554,"high":45.566,"low":45.554,"close":45.564,"volume":1.0499999523162842},{"timestamp":1742378760000,"open":45.566,"high":45.568,"low":45.545,"close":45.565,"volume":3.5},{"timestamp":1742378820000,"open":45.577,"high":45.604,"low":45.554,"close":45.604,"volume":3.5},{"timestamp":1742378880000,"open":45.605,"high":45.615,"low":45.586,"close":45.615,"volume":2.450000047683716},{"timestamp":1742378940000,"open":45.628,"high":45.669,"low":45.626,"close":45.657,"volume":2.450000047683716},{"timestamp":1742379000000,"open":45.667,"high":45.667,"low":45.659,"close":45.659,"volume":0.699999988079071},{"timestamp":1742379060000,"open":45.647,"high":45.668,"low":45.634,"close":45.649,"volume":3.153019905090332},{"timestamp":1742379120000,"open":45.656,"high":45.678,"low":45.646,"close":45.665,"volume":3.1500000953674316},{"timestamp":1742379180000,"open":45.677,"high":45.699,"low":45.665,"close":45.684,"volume":3.8499999046325684},{"timestamp":1742379240000,"open":45.695,"high":45.699,"low":45.674,"close":45.685,"volume":5.949999809265137},{"timestamp":1742379300000,"open":45.687,"high":45.706,"low":45.678,"close":45.706,"volume":2.0999999046325684},{"timestamp":1742379360000,"open":45.698,"high":45.717,"low":45.649,"close":45.678,"volume":6.303020000457764},{"timestamp":1742379420000,"open":45.689,"high":45.695,"low":45.665,"close":45.665,"volume":3.5},{"timestamp":1742379480000,"open":45.669,"high":45.669,"low":45.654,"close":45.664,"volume":1.0499999523162842},{"timestamp":1742379540000,"open":45.679,"high":45.679,"low":45.655,"close":45.669,"volume":4.550000190734863},{"timestamp":1742379600000,"open":45.654,"high":45.716,"low":45.654,"close":45.706,"volume":4.199999809265137},{"timestamp":1742379660000,"open":45.697,"high":45.736,"low":45.697,"close":45.726,"volume":3.5},{"timestamp":1742379720000,"open":45.727,"high":45.727,"low":45.685,"close":45.689,"volume":4.550000190734863},{"timestamp":1742379780000,"open":45.684,"high":45.708,"low":45.669,"close":45.669,"volume":4.199999809265137},{"timestamp":1742379840000,"open":45.677,"high":45.709,"low":45.677,"close":45.694,"volume":4.900000095367432},{"timestamp":1742379900000,"open":45.709,"high":45.709,"low":45.686,"close":45.696,"volume":5.25},{"timestamp":1742379960000,"open":45.705,"high":45.739,"low":45.705,"close":45.719,"volume":4.550000190734863},{"timestamp":1742380020000,"open":45.716,"high":45.726,"low":45.707,"close":45.707,"volume":1.75},{"timestamp":1742380080000,"open":45.717,"high":45.717,"low":45.694,"close":45.695,"volume":3.8499999046325684},{"timestamp":1742380140000,"open":45.717,"high":45.717,"low":45.704,"close":45.705,"volume":1.75},{"timestamp":1742380200000,"open":45.729,"high":45.748,"low":45.718,"close":45.739,"volume":3.1500000953674316},{"timestamp":1742380260000,"open":45.736,"high":45.768,"low":45.736,"close":45.759,"volume":6.300000190734863},{"timestamp":1742380320000,"open":45.758,"high":45.769,"low":45.714,"close":45.737,"volume":5.860000133514404},{"timestamp":1742380380000,"open":45.718,"high":45.759,"low":45.716,"close":45.759,"volume":7},{"timestamp":1742380440000,"open":45.738,"high":45.749,"low":45.724,"close":45.744,"volume":3.153019905090332},{"timestamp":1742380500000,"open":45.745,"high":45.748,"low":45.695,"close":45.707,"volume":7.349999904632568},{"timestamp":1742380560000,"open":45.695,"high":45.719,"low":45.695,"close":45.719,"volume":0.699999988079071},{"timestamp":1742380620000,"open":45.706,"high":45.714,"low":45.706,"close":45.706,"volume":1.399999976158142},{"timestamp":1742380680000,"open":45.717,"high":45.738,"low":45.704,"close":45.737,"volume":5.949999809265137},{"timestamp":1742380740000,"open":45.739,"high":45.749,"low":45.727,"close":45.749,"volume":3.5},{"timestamp":1742380800000,"open":45.737,"high":45.748,"low":45.715,"close":45.738,"volume":3.8499999046325684},{"timestamp":1742380860000,"open":45.745,"high":45.756,"low":45.735,"close":45.756,"volume":3.1500000953674316},{"timestamp":1742380920000,"open":45.745,"high":45.759,"low":45.714,"close":45.716,"volume":3.5},{"timestamp":1742380980000,"open":45.719,"high":45.739,"low":45.717,"close":45.728,"volume":2.0999999046325684},{"timestamp":1742381040000,"open":45.734,"high":45.754,"low":45.734,"close":45.754,"volume":2.799999952316284},{"timestamp":1742381100000,"open":45.734,"high":45.755,"low":45.727,"close":45.736,"volume":3.5},{"timestamp":1742381160000,"open":45.748,"high":45.755,"low":45.734,"close":45.755,"volume":1.0499999523162842},{"timestamp":1742381220000,"open":45.744,"high":45.755,"low":45.744,"close":45.755,"volume":1.0499999523162842},{"timestamp":1742381280000,"open":45.745,"high":45.748,"low":45.745,"close":45.748,"volume":0.699999988079071},{"timestamp":1742381340000,"open":45.758,"high":45.768,"low":45.736,"close":45.736,"volume":4.553020000457764},{"timestamp":1742381400000,"open":45.768,"high":45.768,"low":45.734,"close":45.738,"volume":2.0999999046325684},{"timestamp":1742381460000,"open":45.744,"high":45.759,"low":45.737,"close":45.747,"volume":3.5},{"timestamp":1742381520000,"open":45.758,"high":45.767,"low":45.745,"close":45.754,"volume":5.2530198097229},{"timestamp":1742381580000,"open":45.758,"high":45.766,"low":45.745,"close":45.746,"volume":3.1500000953674316},{"timestamp":1742381640000,"open":45.757,"high":45.759,"low":45.738,"close":45.746,"volume":4.199999809265137},{"timestamp":1742381700000,"open":45.748,"high":45.755,"low":45.718,"close":45.745,"volume":4.199999809265137},{"timestamp":1742381760000,"open":45.734,"high":45.744,"low":45.734,"close":45.744,"volume":0.699999988079071},{"timestamp":1742381820000,"open":45.735,"high":45.749,"low":45.735,"close":45.736,"volume":3.1500000953674316},{"timestamp":1742381880000,"open":45.724,"high":45.767,"low":45.724,"close":45.757,"volume":4.900000095367432},{"timestamp":1742381940000,"open":45.758,"high":45.769,"low":45.739,"close":45.759,"volume":2.799999952316284},{"timestamp":1742382060000,"open":45.755,"high":45.816,"low":45.749,"close":45.785,"volume":7.0030198097229},{"timestamp":1742382120000,"open":45.795,"high":45.795,"low":45.734,"close":45.737,"volume":7.0030198097229},{"timestamp":1742382180000,"open":45.724,"high":45.779,"low":45.724,"close":45.776,"volume":6.300000190734863},{"timestamp":1742382240000,"open":45.776,"high":45.796,"low":45.775,"close":45.796,"volume":2.0999999046325684},{"timestamp":1742382300000,"open":45.806,"high":45.808,"low":45.779,"close":45.785,"volume":3.8499999046325684},{"timestamp":1742382360000,"open":45.787,"high":45.814,"low":45.778,"close":45.809,"volume":4.199999809265137},{"timestamp":1742382420000,"open":45.799,"high":45.867,"low":45.796,"close":45.838,"volume":9.806039810180664},{"timestamp":1742382480000,"open":45.814,"high":45.816,"low":45.786,"close":45.786,"volume":2.450000047683716},{"timestamp":1742382540000,"open":45.805,"high":45.809,"low":45.784,"close":45.808,"volume":4.553020000457764},{"timestamp":1742382600000,"open":45.805,"high":45.837,"low":45.804,"close":45.818,"volume":3.5},{"timestamp":1742382660000,"open":45.829,"high":45.834,"low":45.814,"close":45.819,"volume":5.949999809265137},{"timestamp":1742382720000,"open":45.816,"high":45.827,"low":45.814,"close":45.827,"volume":1.75},{"timestamp":1742382780000,"open":45.834,"high":45.847,"low":45.815,"close":45.815,"volume":5.25},{"timestamp":1742382840000,"open":45.815,"high":45.847,"low":45.815,"close":45.836,"volume":6.300000190734863},{"timestamp":1742382900000,"open":45.838,"high":45.838,"low":45.816,"close":45.816,"volume":1.75},{"timestamp":1742382960000,"open":45.807,"high":45.847,"low":45.805,"close":45.827,"volume":6.300000190734863},{"timestamp":1742383020000,"open":45.827,"high":45.827,"low":45.809,"close":45.819,"volume":1.0499999523162842},{"timestamp":1742383080000,"open":45.797,"high":45.807,"low":45.787,"close":45.807,"volume":3.1500000953674316},{"timestamp":1742383140000,"open":45.797,"high":45.797,"low":45.797,"close":45.797,"volume":0.3499999940395355},{"timestamp":1742383200000,"open":45.808,"high":45.814,"low":45.805,"close":45.805,"volume":1.399999976158142},{"timestamp":1742383260000,"open":45.807,"high":45.808,"low":45.786,"close":45.796,"volume":4.550000190734863},{"timestamp":1742383320000,"open":45.789,"high":45.818,"low":45.786,"close":45.799,"volume":3.8499999046325684},{"timestamp":1742383380000,"open":45.795,"high":45.806,"low":45.788,"close":45.806,"volume":4.550000190734863},{"timestamp":1742383440000,"open":45.818,"high":45.818,"low":45.786,"close":45.799,"volume":3.5},{"timestamp":1742383500000,"open":45.785,"high":45.809,"low":45.785,"close":45.787,"volume":2.450000047683716},{"timestamp":1742383560000,"open":45.784,"high":45.816,"low":45.784,"close":45.807,"volume":4.199999809265137},{"timestamp":1742383620000,"open":45.815,"high":45.818,"low":45.804,"close":45.818,"volume":2.0999999046325684},{"timestamp":1742383680000,"open":45.804,"high":45.825,"low":45.804,"close":45.825,"volume":2.799999952316284},{"timestamp":1742383740000,"open":45.818,"high":45.818,"low":45.786,"close":45.808,"volume":4.550000190734863},{"timestamp":1742383800000,"open":45.797,"high":45.806,"low":45.795,"close":45.806,"volume":1.0499999523162842},{"timestamp":1742383860000,"open":45.807,"high":45.837,"low":45.807,"close":45.815,"volume":1.75},{"timestamp":1742383920000,"open":45.829,"high":45.829,"low":45.815,"close":45.819,"volume":3.8499999046325684},{"timestamp":1742383980000,"open":45.824,"high":45.824,"low":45.798,"close":45.806,"volume":3.1500000953674316},{"timestamp":1742384040000,"open":45.804,"high":45.804,"low":45.804,"close":45.804,"volume":0.3499999940395355},{"timestamp":1742384100000,"open":45.809,"high":45.809,"low":45.786,"close":45.796,"volume":2.450000047683716},{"timestamp":1742384160000,"open":45.798,"high":45.808,"low":45.794,"close":45.804,"volume":3.1500000953674316},{"timestamp":1742384220000,"open":45.798,"high":45.804,"low":45.786,"close":45.786,"volume":5.25},{"timestamp":1742384280000,"open":45.799,"high":45.808,"low":45.784,"close":45.808,"volume":5.603020191192627},{"timestamp":1742384340000,"open":45.788,"high":45.828,"low":45.788,"close":45.827,"volume":3.5030200481414795},{"timestamp":1742384400000,"open":45.814,"high":45.817,"low":45.774,"close":45.776,"volume":3.5},{"timestamp":1742384460000,"open":45.786,"high":45.786,"low":45.786,"close":45.786,"volume":0.3499999940395355},{"timestamp":1742384520000,"open":45.774,"high":45.804,"low":45.774,"close":45.804,"volume":2.799999952316284},{"timestamp":1742384580000,"open":45.784,"high":45.804,"low":45.777,"close":45.794,"volume":3.1500000953674316},{"timestamp":1742384640000,"open":45.779,"high":45.806,"low":45.774,"close":45.774,"volume":2.103019952774048},{"timestamp":1742384700000,"open":45.785,"high":45.797,"low":45.774,"close":45.794,"volume":3.8499999046325684},{"timestamp":1742384760000,"open":45.775,"high":45.788,"low":45.754,"close":45.758,"volume":3.8499999046325684},{"timestamp":1742384820000,"open":45.757,"high":45.758,"low":45.736,"close":45.745,"volume":3.8499999046325684},{"timestamp":1742384880000,"open":45.738,"high":45.766,"low":45.716,"close":45.727,"volume":4.900000095367432},{"timestamp":1742384940000,"open":45.744,"high":45.748,"low":45.717,"close":45.726,"volume":3.506040096282959},{"timestamp":1742385060000,"open":45.737,"high":45.738,"low":45.705,"close":45.729,"volume":2.450000047683716},{"timestamp":1742385120000,"open":45.728,"high":45.728,"low":45.716,"close":45.716,"volume":0.699999988079071},{"timestamp":1742385180000,"open":45.737,"high":45.748,"low":45.718,"close":45.718,"volume":2.799999952316284},{"timestamp":1742385240000,"open":45.727,"high":45.757,"low":45.714,"close":45.757,"volume":3.5},{"timestamp":1742385300000,"open":45.745,"high":45.768,"low":45.745,"close":45.754,"volume":1.75},{"timestamp":1742385360000,"open":45.776,"high":45.778,"low":45.714,"close":45.715,"volume":13.649999618530273},{"timestamp":1742385420000,"open":45.718,"high":45.759,"low":45.718,"close":45.744,"volume":7.359059810638428},{"timestamp":1742385480000,"open":45.764,"high":45.789,"low":45.744,"close":45.777,"volume":2.799999952316284},{"timestamp":1742385540000,"open":45.774,"high":45.815,"low":45.774,"close":45.807,"volume":3.1500000953674316},{"timestamp":1742385600000,"open":45.814,"high":45.828,"low":45.795,"close":45.795,"volume":3.8499999046325684},{"timestamp":1742385660000,"open":45.796,"high":45.809,"low":45.786,"close":45.807,"volume":2.103019952774048},{"timestamp":1742385720000,"open":45.796,"high":45.796,"low":45.756,"close":45.779,"volume":3.5},{"timestamp":1742385780000,"open":45.779,"high":45.785,"low":45.765,"close":45.765,"volume":2.450000047683716},{"timestamp":1742385840000,"open":45.766,"high":45.766,"low":45.717,"close":45.729,"volume":4.199999809265137},{"timestamp":1742385900000,"open":45.719,"high":45.719,"low":45.719,"close":45.719,"volume":0.3499999940395355},{"timestamp":1742385960000,"open":45.727,"high":45.727,"low":45.647,"close":45.677,"volume":5.949999809265137},{"timestamp":1742386020000,"open":45.689,"high":45.698,"low":45.646,"close":45.655,"volume":3.5},{"timestamp":1742386080000,"open":45.647,"high":45.648,"low":45.635,"close":45.648,"volume":3.8499999046325684},{"timestamp":1742386140000,"open":45.647,"high":45.655,"low":45.647,"close":45.655,"volume":0.699999988079071},{"timestamp":1742386200000,"open":45.647,"high":45.698,"low":45.647,"close":45.685,"volume":3.8499999046325684},{"timestamp":1742386260000,"open":45.689,"high":45.704,"low":45.678,"close":45.688,"volume":3.8499999046325684},{"timestamp":1742386320000,"open":45.698,"high":45.706,"low":45.679,"close":45.705,"volume":4.900000095367432},{"timestamp":1742386380000,"open":45.687,"high":45.705,"low":45.687,"close":45.688,"volume":1.399999976158142},{"timestamp":1742386440000,"open":45.674,"high":45.697,"low":45.674,"close":45.685,"volume":1.75},{"timestamp":1742386500000,"open":45.715,"high":45.715,"low":45.696,"close":45.696,"volume":2.799999952316284},{"timestamp":1742386560000,"open":45.707,"high":45.739,"low":45.707,"close":45.737,"volume":6.300000190734863},{"timestamp":1742386620000,"open":45.729,"high":45.739,"low":45.714,"close":45.739,"volume":2.450000047683716},{"timestamp":1742386680000,"open":45.715,"high":45.729,"low":45.677,"close":45.688,"volume":4.900000095367432},{"timestamp":1742386740000,"open":45.666,"high":45.669,"low":45.647,"close":45.657,"volume":2.450000047683716},{"timestamp":1742386800000,"open":45.637,"high":45.639,"low":45.614,"close":45.639,"volume":3.1500000953674316},{"timestamp":1742386860000,"open":45.628,"high":45.649,"low":45.626,"close":45.649,"volume":3.5030200481414795},{"timestamp":1742386920000,"open":45.637,"high":45.664,"low":45.637,"close":45.648,"volume":4.199999809265137},{"timestamp":1742386980000,"open":45.647,"high":45.669,"low":45.614,"close":45.624,"volume":4.550000190734863},{"timestamp":1742387040000,"open":45.618,"high":45.646,"low":45.599,"close":45.639,"volume":4.203020095825195},{"timestamp":1742387100000,"open":45.644,"high":45.644,"low":45.606,"close":45.619,"volume":3.5},{"timestamp":1742387160000,"open":45.605,"high":45.616,"low":45.594,"close":45.607,"volume":6.303020000457764},{"timestamp":1742387220000,"open":45.599,"high":45.608,"low":45.596,"close":45.607,"volume":3.1500000953674316},{"timestamp":1742387280000,"open":45.587,"high":45.595,"low":45.577,"close":45.579,"volume":2.450000047683716},{"timestamp":1742387340000,"open":45.587,"high":45.605,"low":45.574,"close":45.605,"volume":4.900000095367432},{"timestamp":1742387400000,"open":45.606,"high":45.644,"low":45.606,"close":45.644,"volume":1.399999976158142},{"timestamp":1742387460000,"open":45.646,"high":45.659,"low":45.646,"close":45.657,"volume":1.399999976158142},{"timestamp":1742387520000,"open":45.678,"high":45.678,"low":45.664,"close":45.677,"volume":1.0499999523162842},{"timestamp":1742387580000,"open":45.667,"high":45.719,"low":45.667,"close":45.719,"volume":3.1500000953674316},{"timestamp":1742387640000,"open":45.706,"high":45.709,"low":45.686,"close":45.704,"volume":2.799999952316284},{"timestamp":1742387700000,"open":45.689,"high":45.698,"low":45.685,"close":45.687,"volume":1.399999976158142},{"timestamp":1742387760000,"open":45.697,"high":45.697,"low":45.608,"close":45.608,"volume":5.2530198097229},{"timestamp":1742387820000,"open":45.587,"high":45.599,"low":45.579,"close":45.579,"volume":1.75},{"timestamp":1742387880000,"open":45.595,"high":45.619,"low":45.595,"close":45.618,"volume":3.5},{"timestamp":1742387940000,"open":45.624,"high":45.638,"low":45.605,"close":45.605,"volume":3.5},{"timestamp":1742388000000,"open":45.628,"high":45.628,"low":45.575,"close":45.585,"volume":3.8499999046325684},{"timestamp":1742388060000,"open":45.597,"high":45.597,"low":45.567,"close":45.586,"volume":3.153019905090332},{"timestamp":1742388120000,"open":45.577,"high":45.605,"low":45.577,"close":45.587,"volume":3.153019905090332},{"timestamp":1742388180000,"open":45.599,"high":45.605,"low":45.578,"close":45.605,"volume":1.4030200242996216},{"timestamp":1742388240000,"open":45.617,"high":45.658,"low":45.596,"close":45.658,"volume":4.203020095825195},{"timestamp":1742388300000,"open":45.658,"high":45.679,"low":45.656,"close":45.656,"volume":1.75},{"timestamp":1742388360000,"open":45.677,"high":45.679,"low":45.646,"close":45.678,"volume":5.25},{"timestamp":1742388420000,"open":45.689,"high":45.699,"low":45.675,"close":45.679,"volume":4.550000190734863},{"timestamp":1742388480000,"open":45.669,"high":45.688,"low":45.669,"close":45.685,"volume":2.799999952316284},{"timestamp":1742388540000,"open":45.664,"high":45.685,"low":45.664,"close":45.677,"volume":2.799999952316284},{"timestamp":1742388600000,"open":45.665,"high":45.716,"low":45.665,"close":45.698,"volume":4.199999809265137},{"timestamp":1742388660000,"open":45.706,"high":45.734,"low":45.695,"close":45.714,"volume":5.25},{"timestamp":1742388720000,"open":45.714,"high":45.738,"low":45.714,"close":45.727,"volume":2.450000047683716},{"timestamp":1742388780000,"open":45.735,"high":45.779,"low":45.735,"close":45.746,"volume":5.599999904632568},{"timestamp":1742388840000,"open":45.765,"high":45.777,"low":45.746,"close":45.764,"volume":3.1500000953674316},{"timestamp":1742388900000,"open":45.758,"high":45.794,"low":45.757,"close":45.789,"volume":5.25},{"timestamp":1742388960000,"open":45.777,"high":45.778,"low":45.748,"close":45.768,"volume":4.550000190734863},{"timestamp":1742389020000,"open":45.764,"high":45.788,"low":45.764,"close":45.778,"volume":2.450000047683716},{"timestamp":1742389080000,"open":45.767,"high":45.798,"low":45.765,"close":45.798,"volume":3.1500000953674316},{"timestamp":1742389140000,"open":45.785,"high":45.796,"low":45.775,"close":45.775,"volume":1.399999976158142},{"timestamp":1742389200000,"open":45.765,"high":45.804,"low":45.765,"close":45.774,"volume":4.550000190734863},{"timestamp":1742389260000,"open":45.778,"high":45.787,"low":45.768,"close":45.776,"volume":1.75},{"timestamp":1742389320000,"open":45.787,"high":45.787,"low":45.778,"close":45.778,"volume":1.75},{"timestamp":1742389380000,"open":45.786,"high":45.789,"low":45.755,"close":45.757,"volume":3.153019905090332},{"timestamp":1742389440000,"open":45.776,"high":45.776,"low":45.754,"close":45.769,"volume":2.0999999046325684},{"timestamp":1742389500000,"open":45.755,"high":45.786,"low":45.754,"close":45.786,"volume":3.8499999046325684},{"timestamp":1742389560000,"open":45.776,"high":45.796,"low":45.767,"close":45.796,"volume":4.900000095367432},{"timestamp":1742389620000,"open":45.794,"high":45.794,"low":45.774,"close":45.774,"volume":0.699999988079071},{"timestamp":1742389680000,"open":45.784,"high":45.797,"low":45.784,"close":45.796,"volume":2.103019952774048},{"timestamp":1742389740000,"open":45.788,"high":45.788,"low":45.784,"close":45.784,"volume":0.699999988079071},{"timestamp":1742389800000,"open":45.799,"high":45.799,"low":45.784,"close":45.784,"volume":1.0499999523162842},{"timestamp":1742389860000,"open":45.794,"high":45.859,"low":45.794,"close":45.808,"volume":9.100000381469727},{"timestamp":1742389920000,"open":45.826,"high":45.826,"low":45.788,"close":45.788,"volume":3.5},{"timestamp":1742389980000,"open":45.795,"high":45.798,"low":45.784,"close":45.784,"volume":3.853019952774048},{"timestamp":1742390040000,"open":45.787,"high":45.789,"low":45.758,"close":45.758,"volume":2.799999952316284},{"timestamp":1742390100000,"open":45.764,"high":45.786,"low":45.764,"close":45.779,"volume":4.900000095367432},{"timestamp":1742390160000,"open":45.765,"high":45.775,"low":45.757,"close":45.774,"volume":1.7560399770736694},{"timestamp":1742390220000,"open":45.779,"high":45.785,"low":45.774,"close":45.775,"volume":2.450000047683716},{"timestamp":1742390280000,"open":45.776,"high":45.776,"low":45.765,"close":45.765,"volume":0.699999988079071},{"timestamp":1742390340000,"open":45.775,"high":45.779,"low":45.767,"close":45.767,"volume":2.799999952316284},{"timestamp":1742390400000,"open":45.775,"high":45.786,"low":45.765,"close":45.774,"volume":4.199999809265137},{"timestamp":1742390460000,"open":45.768,"high":45.774,"low":45.764,"close":45.764,"volume":2.0999999046325684},{"timestamp":1742390520000,"open":45.767,"high":45.779,"low":45.764,"close":45.764,"volume":2.450000047683716},{"timestamp":1742390580000,"open":45.776,"high":45.798,"low":45.776,"close":45.786,"volume":2.799999952316284},{"timestamp":1742390640000,"open":45.794,"high":45.799,"low":45.786,"close":45.796,"volume":1.7530200481414795},{"timestamp":1742390700000,"open":45.784,"high":45.784,"low":45.784,"close":45.784,"volume":0.3499999940395355},{"timestamp":1742390760000,"open":45.796,"high":45.799,"low":45.776,"close":45.784,"volume":6.300000190734863},{"timestamp":1742390820000,"open":45.777,"high":45.829,"low":45.777,"close":45.817,"volume":3.1500000953674316},{"timestamp":1742390880000,"open":45.828,"high":45.829,"low":45.815,"close":45.815,"volume":1.75},{"timestamp":1742390940000,"open":45.829,"high":45.829,"low":45.807,"close":45.819,"volume":2.0999999046325684},{"timestamp":1742391000000,"open":45.814,"high":45.839,"low":45.804,"close":45.808,"volume":6.303020000457764},{"timestamp":1742391060000,"open":45.799,"high":45.815,"low":45.795,"close":45.808,"volume":3.153019905090332},{"timestamp":1742391120000,"open":45.796,"high":45.816,"low":45.786,"close":45.805,"volume":4.900000095367432},{"timestamp":1742391180000,"open":45.819,"high":45.819,"low":45.819,"close":45.819,"volume":0.3499999940395355},{"timestamp":1742391240000,"open":45.814,"high":45.819,"low":45.794,"close":45.807,"volume":2.4560399055480957},{"timestamp":1742391300000,"open":45.817,"high":45.859,"low":45.806,"close":45.839,"volume":3.5},{"timestamp":1742391360000,"open":45.836,"high":45.836,"low":45.775,"close":45.775,"volume":7.349999904632568},{"timestamp":1742391420000,"open":45.788,"high":45.788,"low":45.699,"close":45.699,"volume":5.603020191192627},{"timestamp":1742391480000,"open":45.714,"high":45.736,"low":45.666,"close":45.669,"volume":6.650000095367432},{"timestamp":1742391540000,"open":45.665,"high":45.677,"low":45.644,"close":45.667,"volume":3.8560400009155273},{"timestamp":1742391600000,"open":45.667,"high":45.689,"low":45.626,"close":45.626,"volume":4.900000095367432},{"timestamp":1742391660000,"open":45.629,"high":45.647,"low":45.615,"close":45.624,"volume":5.949999809265137},{"timestamp":1742391720000,"open":45.625,"high":45.658,"low":45.624,"close":45.658,"volume":3.8560400009155273},{"timestamp":1742391780000,"open":45.647,"high":45.658,"low":45.624,"close":45.634,"volume":4.900000095367432},{"timestamp":1742391840000,"open":45.624,"high":45.638,"low":45.617,"close":45.629,"volume":3.5},{"timestamp":1742391900000,"open":45.628,"high":45.669,"low":45.628,"close":45.658,"volume":6.300000190734863},{"timestamp":1742391960000,"open":45.657,"high":45.689,"low":45.649,"close":45.666,"volume":10.149999618530273},{"timestamp":1742392020000,"open":45.666,"high":45.735,"low":45.656,"close":45.735,"volume":7.0030198097229},{"timestamp":1742392080000,"open":45.746,"high":45.748,"low":45.727,"close":45.748,"volume":7.353020191192627},{"timestamp":1742392140000,"open":45.734,"high":45.747,"low":45.694,"close":45.696,"volume":3.506040096282959},{"timestamp":1742392200000,"open":45.719,"high":45.729,"low":45.706,"close":45.726,"volume":3.5},{"timestamp":1742392260000,"open":45.714,"high":45.729,"low":45.708,"close":45.708,"volume":1.399999976158142},{"timestamp":1742392320000,"open":45.695,"high":45.708,"low":45.695,"close":45.704,"volume":1.399999976158142},{"timestamp":1742392380000,"open":45.716,"high":45.717,"low":45.706,"close":45.716,"volume":2.450000047683716},{"timestamp":1742392440000,"open":45.724,"high":45.766,"low":45.724,"close":45.744,"volume":2.4530200958251953},{"timestamp":1742392500000,"open":45.756,"high":45.779,"low":45.746,"close":45.767,"volume":2.0999999046325684},{"timestamp":1742392560000,"open":45.775,"high":45.797,"low":45.754,"close":45.794,"volume":5.2530198097229},{"timestamp":1742392620000,"open":45.808,"high":45.809,"low":45.786,"close":45.804,"volume":2.8030200004577637},{"timestamp":1742392680000,"open":45.794,"high":45.794,"low":45.767,"close":45.785,"volume":3.1500000953674316},{"timestamp":1742392740000,"open":45.776,"high":45.794,"low":45.764,"close":45.768,"volume":5.599999904632568},{"timestamp":1742392800000,"open":45.765,"high":45.789,"low":45.765,"close":45.777,"volume":4.199999809265137},{"timestamp":1742392860000,"open":45.795,"high":45.809,"low":45.785,"close":45.807,"volume":3.853019952774048},{"timestamp":1742392920000,"open":45.796,"high":45.819,"low":45.776,"close":45.788,"volume":6.650000095367432},{"timestamp":1742392980000,"open":45.794,"high":45.796,"low":45.777,"close":45.777,"volume":2.0999999046325684},{"timestamp":1742393040000,"open":45.784,"high":45.799,"low":45.778,"close":45.786,"volume":4.203020095825195},{"timestamp":1742393100000,"open":45.786,"high":45.824,"low":45.785,"close":45.824,"volume":2.450000047683716},{"timestamp":1742393220000,"open":45.818,"high":45.825,"low":45.804,"close":45.804,"volume":1.7530200481414795},{"timestamp":1742393280000,"open":45.808,"high":45.827,"low":45.804,"close":45.817,"volume":2.4560399055480957},{"timestamp":1742393340000,"open":45.807,"high":45.815,"low":45.807,"close":45.814,"volume":1.75},{"timestamp":1742393400000,"open":45.807,"high":45.849,"low":45.794,"close":45.795,"volume":4.550000190734863},{"timestamp":1742393460000,"open":45.818,"high":45.825,"low":45.774,"close":45.774,"volume":6.650000095367432},{"timestamp":1742393520000,"open":45.788,"high":45.789,"low":45.746,"close":45.767,"volume":9.800000190734863},{"timestamp":1742393580000,"open":45.775,"high":45.776,"low":45.764,"close":45.764,"volume":2.0999999046325684},{"timestamp":1742393640000,"open":45.754,"high":45.779,"low":45.754,"close":45.779,"volume":4.203020095825195},{"timestamp":1742393700000,"open":45.767,"high":45.777,"low":45.734,"close":45.757,"volume":4.199999809265137},{"timestamp":1742393760000,"open":45.735,"high":45.747,"low":45.717,"close":45.747,"volume":4.900000095367432},{"timestamp":1742393820000,"open":45.734,"high":45.747,"low":45.715,"close":45.725,"volume":4.900000095367432},{"timestamp":1742393880000,"open":45.714,"high":45.729,"low":45.705,"close":45.719,"volume":5.25},{"timestamp":1742393940000,"open":45.708,"high":45.738,"low":45.708,"close":45.726,"volume":3.5},{"timestamp":1742394060000,"open":45.716,"high":45.727,"low":45.699,"close":45.705,"volume":4.550000190734863},{"timestamp":1742394120000,"open":45.706,"high":45.718,"low":45.696,"close":45.705,"volume":2.799999952316284},{"timestamp":1742394180000,"open":45.704,"high":45.704,"low":45.695,"close":45.699,"volume":1.0499999523162842},{"timestamp":1742394240000,"open":45.708,"high":45.708,"low":45.708,"close":45.708,"volume":0.3499999940395355},{"timestamp":1742394300000,"open":45.696,"high":45.696,"low":45.675,"close":45.689,"volume":3.5},{"timestamp":1742394360000,"open":45.686,"high":45.686,"low":45.615,"close":45.625,"volume":5.25},{"timestamp":1742394420000,"open":45.626,"high":45.724,"low":45.617,"close":45.724,"volume":8.75},{"timestamp":1742394480000,"open":45.735,"high":45.735,"low":45.694,"close":45.694,"volume":8.050000190734863},{"timestamp":1742394540000,"open":45.727,"high":45.738,"low":45.724,"close":45.734,"volume":1.75},{"timestamp":1742394600000,"open":45.749,"high":45.778,"low":45.724,"close":45.765,"volume":5.956039905548096},{"timestamp":1742394660000,"open":45.784,"high":45.819,"low":45.784,"close":45.815,"volume":4.206039905548096},{"timestamp":1742394720000,"open":45.816,"high":45.816,"low":45.795,"close":45.816,"volume":6.300000190734863},{"timestamp":1742394780000,"open":45.828,"high":45.869,"low":45.814,"close":45.858,"volume":3.5},{"timestamp":1742394840000,"open":45.849,"high":45.877,"low":45.845,"close":45.854,"volume":5.25},{"timestamp":1742394900000,"open":45.867,"high":45.879,"low":45.854,"close":45.869,"volume":6.650000095367432},{"timestamp":1742394960000,"open":45.854,"high":45.876,"low":45.854,"close":45.866,"volume":4.203020095825195},{"timestamp":1742395020000,"open":45.877,"high":45.899,"low":45.865,"close":45.899,"volume":2.4530200958251953},{"timestamp":1742395080000,"open":45.886,"high":45.908,"low":45.875,"close":45.876,"volume":4.203020095825195},{"timestamp":1742395140000,"open":45.869,"high":45.879,"low":45.848,"close":45.874,"volume":7},{"timestamp":1742395200000,"open":45.879,"high":45.894,"low":45.866,"close":45.875,"volume":4.550000190734863},{"timestamp":1742395260000,"open":45.887,"high":45.908,"low":45.884,"close":45.884,"volume":2.0999999046325684},{"timestamp":1742395320000,"open":45.898,"high":45.908,"low":45.884,"close":45.905,"volume":7.349999904632568},{"timestamp":1742395380000,"open":45.909,"high":45.915,"low":45.895,"close":45.915,"volume":3.5},{"timestamp":1742395440000,"open":45.906,"high":45.914,"low":45.904,"close":45.905,"volume":1.399999976158142},{"timestamp":1742395500000,"open":45.916,"high":45.916,"low":45.905,"close":45.915,"volume":1.399999976158142},{"timestamp":1742395560000,"open":45.909,"high":45.915,"low":45.909,"close":45.915,"volume":1.0499999523162842},{"timestamp":1742395620000,"open":45.905,"high":45.917,"low":45.904,"close":45.917,"volume":1.399999976158142},{"timestamp":1742395680000,"open":45.905,"high":45.935,"low":45.905,"close":45.916,"volume":3.8499999046325684},{"timestamp":1742395740000,"open":45.928,"high":45.944,"low":45.914,"close":45.939,"volume":3.853019952774048},{"timestamp":1742395800000,"open":45.936,"high":45.964,"low":45.934,"close":45.955,"volume":2.799999952316284},{"timestamp":1742395860000,"open":45.947,"high":45.964,"low":45.946,"close":45.954,"volume":2.0999999046325684},{"timestamp":1742395920000,"open":45.969,"high":45.969,"low":45.957,"close":45.965,"volume":2.0999999046325684},{"timestamp":1742395980000,"open":45.957,"high":45.979,"low":45.956,"close":45.979,"volume":2.799999952316284},{"timestamp":1742396040000,"open":45.966,"high":45.995,"low":45.944,"close":45.956,"volume":4.550000190734863},{"timestamp":1742396100000,"open":45.966,"high":45.966,"low":45.948,"close":45.955,"volume":2.0999999046325684},{"timestamp":1742396160000,"open":45.944,"high":45.988,"low":45.944,"close":45.975,"volume":2.450000047683716},{"timestamp":1742396220000,"open":45.979,"high":45.985,"low":45.967,"close":45.984,"volume":2.799999952316284},{"timestamp":1742396280000,"open":45.977,"high":45.989,"low":45.974,"close":45.978,"volume":3.8499999046325684},{"timestamp":1742396340000,"open":45.978,"high":45.978,"low":45.935,"close":45.956,"volume":8.399999618530273},{"timestamp":1742396400000,"open":45.956,"high":45.988,"low":45.956,"close":45.976,"volume":2.450000047683716},{"timestamp":1742396460000,"open":45.979,"high":45.979,"low":45.976,"close":45.977,"volume":1.75},{"timestamp":1742396520000,"open":45.979,"high":45.979,"low":45.968,"close":45.968,"volume":1.0499999523162842},{"timestamp":1742396580000,"open":45.979,"high":45.997,"low":45.978,"close":45.997,"volume":3.8499999046325684},{"timestamp":1742396640000,"open":45.978,"high":45.999,"low":45.974,"close":45.977,"volume":2.799999952316284},{"timestamp":1742396700000,"open":45.975,"high":45.989,"low":45.965,"close":45.977,"volume":3.153019905090332},{"timestamp":1742396760000,"open":45.965,"high":45.965,"low":45.965,"close":45.965,"volume":0.3499999940395355},{"timestamp":1742396820000,"open":45.977,"high":46.089,"low":45.976,"close":46.089,"volume":7.699999809265137},{"timestamp":1742396880000,"open":46.078,"high":46.099,"low":46.075,"close":46.085,"volume":5.949999809265137},{"timestamp":1742396940000,"open":46.077,"high":46.134,"low":46.074,"close":46.134,"volume":5.949999809265137},{"timestamp":1742397000000,"open":46.128,"high":46.129,"low":46.094,"close":46.114,"volume":17.149999618530273},{"timestamp":1742397060000,"open":46.118,"high":46.139,"low":46.108,"close":46.119,"volume":4.203020095825195},{"timestamp":1742397120000,"open":46.108,"high":46.146,"low":46.108,"close":46.136,"volume":6.650000095367432},{"timestamp":1742397180000,"open":46.134,"high":46.159,"low":46.126,"close":46.159,"volume":4.199999809265137},{"timestamp":1742397240000,"open":46.149,"high":46.149,"low":46.125,"close":46.139,"volume":5.949999809265137},{"timestamp":1742397300000,"open":46.137,"high":46.188,"low":46.114,"close":46.174,"volume":8.753020286560059},{"timestamp":1742397360000,"open":46.166,"high":46.206,"low":46.166,"close":46.198,"volume":3.8499999046325684},{"timestamp":1742397420000,"open":46.188,"high":46.236,"low":46.175,"close":46.217,"volume":9.106040000915527},{"timestamp":1742397480000,"open":46.218,"high":46.257,"low":46.205,"close":46.257,"volume":4.900000095367432},{"timestamp":1742397540000,"open":46.247,"high":46.277,"low":46.219,"close":46.225,"volume":7.349999904632568},{"timestamp":1742397600000,"open":46.225,"high":46.274,"low":46.225,"close":46.234,"volume":10.149999618530273},{"timestamp":1742397660000,"open":46.247,"high":46.275,"low":46.247,"close":46.258,"volume":2.0999999046325684},{"timestamp":1742397720000,"open":46.279,"high":46.337,"low":46.276,"close":46.335,"volume":7.349999904632568},{"timestamp":1742397780000,"open":46.347,"high":46.379,"low":46.346,"close":46.367,"volume":6.300000190734863},{"timestamp":1742397840000,"open":46.368,"high":46.389,"low":46.275,"close":46.306,"volume":5.599999904632568},{"timestamp":1742397900000,"open":46.314,"high":46.327,"low":46.304,"close":46.317,"volume":3.8499999046325684},{"timestamp":1742397960000,"open":46.346,"high":46.346,"low":46.304,"close":46.304,"volume":1.399999976158142},{"timestamp":1742398020000,"open":46.319,"high":46.338,"low":46.306,"close":46.338,"volume":5.949999809265137},{"timestamp":1742398080000,"open":46.324,"high":46.336,"low":46.304,"close":46.326,"volume":2.799999952316284},{"timestamp":1742398140000,"open":46.317,"high":46.369,"low":46.315,"close":46.334,"volume":9.803019523620605},{"timestamp":1742398200000,"open":46.348,"high":46.369,"low":46.326,"close":46.334,"volume":7.699999809265137},{"timestamp":1742398260000,"open":46.318,"high":46.339,"low":46.286,"close":46.287,"volume":6.650000095367432},{"timestamp":1742398320000,"open":46.289,"high":46.289,"low":46.255,"close":46.256,"volume":5.953020095825195},{"timestamp":1742398380000,"open":46.279,"high":46.285,"low":46.265,"close":46.274,"volume":2.799999952316284},{"timestamp":1742398440000,"open":46.259,"high":46.275,"low":46.246,"close":46.246,"volume":4.550000190734863},{"timestamp":1742398500000,"open":46.246,"high":46.246,"low":46.205,"close":46.238,"volume":5.599999904632568},{"timestamp":1742398560000,"open":46.249,"high":46.256,"low":46.246,"close":46.246,"volume":2.450000047683716},{"timestamp":1742398620000,"open":46.267,"high":46.278,"low":46.259,"close":46.266,"volume":2.450000047683716},{"timestamp":1742398680000,"open":46.285,"high":46.359,"low":46.285,"close":46.359,"volume":9.103019714355469},{"timestamp":1742398740000,"open":46.347,"high":46.369,"low":46.327,"close":46.347,"volume":5.949999809265137},{"timestamp":1742398800000,"open":46.324,"high":46.348,"low":46.295,"close":46.299,"volume":5.599999904632568},{"timestamp":1742398860000,"open":46.309,"high":46.327,"low":46.298,"close":46.327,"volume":3.153019905090332},{"timestamp":1742398920000,"open":46.315,"high":46.348,"low":46.315,"close":46.348,"volume":4.199999809265137},{"timestamp":1742398980000,"open":46.346,"high":46.367,"low":46.337,"close":46.349,"volume":6.303020000457764},{"timestamp":1742399040000,"open":46.356,"high":46.357,"low":46.348,"close":46.354,"volume":2.103019952774048},{"timestamp":1742399100000,"open":46.354,"high":46.368,"low":46.316,"close":46.357,"volume":5.599999904632568},{"timestamp":1742399160000,"open":46.355,"high":46.358,"low":46.336,"close":46.347,"volume":3.1500000953674316},{"timestamp":1742399220000,"open":46.338,"high":46.355,"low":46.334,"close":46.348,"volume":4.900000095367432},{"timestamp":1742399280000,"open":46.339,"high":46.344,"low":46.327,"close":46.328,"volume":3.1500000953674316},{"timestamp":1742399340000,"open":46.345,"high":46.379,"low":46.336,"close":46.374,"volume":4.550000190734863},{"timestamp":1742399400000,"open":46.388,"high":46.409,"low":46.366,"close":46.374,"volume":6.303020000457764},{"timestamp":1742399460000,"open":46.375,"high":46.399,"low":46.354,"close":46.374,"volume":4.903019905090332},{"timestamp":1742399520000,"open":46.369,"high":46.378,"low":46.355,"close":46.367,"volume":4.553020000457764},{"timestamp":1742399580000,"open":46.359,"high":46.369,"low":46.359,"close":46.369,"volume":0.699999988079071},{"timestamp":1742399640000,"open":46.364,"high":46.409,"low":46.364,"close":46.397,"volume":4.199999809265137},{"timestamp":1742399700000,"open":46.404,"high":46.417,"low":46.387,"close":46.409,"volume":4.550000190734863},{"timestamp":1742399760000,"open":46.414,"high":46.428,"low":46.374,"close":46.419,"volume":7.349999904632568},{"timestamp":1742399820000,"open":46.405,"high":46.428,"low":46.405,"close":46.427,"volume":4.199999809265137},{"timestamp":1742399880000,"open":46.425,"high":46.439,"low":46.415,"close":46.439,"volume":4.199999809265137},{"timestamp":1742399940000,"open":46.429,"high":46.439,"low":46.424,"close":46.436,"volume":3.1500000953674316},{"timestamp":1742400000000,"open":46.439,"high":46.449,"low":46.407,"close":46.414,"volume":7.699999809265137},{"timestamp":1742400060000,"open":46.408,"high":46.416,"low":46.396,"close":46.396,"volume":2.799999952316284},{"timestamp":1742400120000,"open":46.384,"high":46.395,"low":46.346,"close":46.346,"volume":3.8499999046325684},{"timestamp":1742400180000,"open":46.337,"high":46.384,"low":46.329,"close":46.365,"volume":5.599999904632568},{"timestamp":1742400240000,"open":46.379,"high":46.379,"low":46.369,"close":46.369,"volume":1.75},{"timestamp":1742400300000,"open":46.364,"high":46.389,"low":46.364,"close":46.385,"volume":5.953020095825195},{"timestamp":1742400360000,"open":46.408,"high":46.408,"low":46.394,"close":46.394,"volume":2.799999952316284},{"timestamp":1742400420000,"open":46.385,"high":46.416,"low":46.384,"close":46.395,"volume":7.0030198097229},{"timestamp":1742400480000,"open":46.396,"high":46.419,"low":46.394,"close":46.404,"volume":3.1500000953674316},{"timestamp":1742400540000,"open":46.398,"high":46.398,"low":46.325,"close":46.326,"volume":6.653019905090332},{"timestamp":1742400600000,"open":46.338,"high":46.376,"low":46.328,"close":46.376,"volume":7.699999809265137},{"timestamp":1742400660000,"open":46.379,"high":46.399,"low":46.368,"close":46.399,"volume":3.8499999046325684},{"timestamp":1742400720000,"open":46.396,"high":46.399,"low":46.374,"close":46.376,"volume":5.25},{"timestamp":1742400780000,"open":46.378,"high":46.378,"low":46.356,"close":46.356,"volume":3.1500000953674316},{"timestamp":1742400840000,"open":46.369,"high":46.369,"low":46.345,"close":46.356,"volume":3.059999942779541},{"timestamp":1742400900000,"open":46.347,"high":46.365,"low":46.315,"close":46.345,"volume":5.949999809265137},{"timestamp":1742400960000,"open":46.359,"high":46.359,"low":46.336,"close":46.336,"volume":4.903019905090332},{"timestamp":1742401020000,"open":46.328,"high":46.349,"low":46.325,"close":46.334,"volume":4.550000190734863},{"timestamp":1742401080000,"open":46.327,"high":46.346,"low":46.275,"close":46.296,"volume":9.100000381469727},{"timestamp":1742401140000,"open":46.286,"high":46.318,"low":46.284,"close":46.305,"volume":6.300000190734863},{"timestamp":1742401200000,"open":46.299,"high":46.309,"low":46.259,"close":46.287,"volume":9.100000381469727},{"timestamp":1742401260000,"open":46.297,"high":46.325,"low":46.295,"close":46.306,"volume":4.550000190734863},{"timestamp":1742401320000,"open":46.304,"high":46.319,"low":46.296,"close":46.298,"volume":4.900000095367432},{"timestamp":1742401380000,"open":46.319,"high":46.356,"low":46.298,"close":46.338,"volume":9.103019714355469},{"timestamp":1742401440000,"open":46.325,"high":46.367,"low":46.314,"close":46.356,"volume":7.349999904632568},{"timestamp":1742401500000,"open":46.358,"high":46.378,"low":46.354,"close":46.354,"volume":6.300000190734863},{"timestamp":1742401560000,"open":46.348,"high":46.367,"low":46.344,"close":46.358,"volume":4.199999809265137},{"timestamp":1742401620000,"open":46.377,"high":46.377,"low":46.346,"close":46.355,"volume":4.550000190734863},{"timestamp":1742401680000,"open":46.344,"high":46.349,"low":46.298,"close":46.328,"volume":7.349999904632568},{"timestamp":1742401740000,"open":46.335,"high":46.345,"low":46.314,"close":46.337,"volume":9.449999809265137}]