[{"timestamp":1742391000000,"open":44.904,"high":44.914,"low":44.783,"close":44.903,"volume":0.4320000112056732},{"timestamp":1742391060000,"open":44.763,"high":44.904,"low":44.743,"close":44.804,"volume":0.25200000405311584},{"timestamp":1742391120000,"open":44.853,"high":44.854,"low":44.724,"close":44.854,"volume":0.14399999380111694},{"timestamp":1742391180000,"open":44.904,"high":44.954,"low":44.803,"close":44.953,"volume":0.18000000715255737},{"timestamp":1742391240000,"open":44.854,"high":44.954,"low":44.843,"close":44.954,"volume":0.13199999928474426},{"timestamp":1742391300000,"open":44.953,"high":44.954,"low":44.853,"close":44.953,"volume":0.15600000321865082},{"timestamp":1742391360000,"open":44.854,"high":44.954,"low":44.813,"close":44.933,"volume":0.1679999977350235},{"timestamp":1742391420000,"open":44.934,"high":44.934,"low":44.803,"close":44.844,"volume":0.19200000166893005},{"timestamp":1742391480000,"open":44.833,"high":44.894,"low":44.823,"close":44.893,"volume":0.14399999380111694},{"timestamp":1742391540000,"open":44.894,"high":44.894,"low":44.853,"close":44.873,"volume":0.13199999928474426},{"timestamp":1742391600000,"open":44.914,"high":44.933,"low":44.913,"close":44.933,"volume":0.14399999380111694},{"timestamp":1742391660000,"open":44.894,"high":44.943,"low":44.883,"close":44.913,"volume":0.08399999886751175},{"timestamp":1742391720000,"open":44.914,"high":44.914,"low":44.883,"close":44.884,"volume":0.1679999977350235},{"timestamp":1742391780000,"open":44.883,"high":44.893,"low":44.874,"close":44.893,"volume":0.05999999865889549},{"timestamp":1742391840000,"open":44.894,"high":44.894,"low":44.864,"close":44.864,"volume":0.14399999380111694},{"timestamp":1742391900000,"open":44.863,"high":44.884,"low":44.863,"close":44.883,"volume":0.13199999928474426},{"timestamp":1742391960000,"open":44.884,"high":44.884,"low":44.864,"close":44.883,"volume":0.15600000321865082},{"timestamp":1742392020000,"open":44.884,"high":44.914,"low":44.883,"close":44.913,"volume":0.1080000028014183},{"timestamp":1742392080000,"open":44.914,"high":44.934,"low":44.893,"close":44.933,"volume":0.2160000056028366},{"timestamp":1742392140000,"open":44.933,"high":44.934,"low":44.933,"close":44.934,"volume":0.07199999690055847},{"timestamp":1742392200000,"open":44.933,"high":44.934,"low":44.933,"close":44.934,"volume":0.04800000041723251},{"timestamp":1742392320000,"open":44.923,"high":44.923,"low":44.883,"close":44.883,"volume":0.08399999886751175},{"timestamp":1742392380000,"open":44.893,"high":44.894,"low":44.883,"close":44.893,"volume":0.08399999886751175},{"timestamp":1742392440000,"open":44.893,"high":44.904,"low":44.884,"close":44.893,"volume":0.1080000028014183},{"timestamp":1742392500000,"open":44.893,"high":44.924,"low":44.893,"close":44.923,"volume":0.1080000028014183},{"timestamp":1742392560000,"open":44.923,"high":44.924,"low":44.894,"close":44.903,"volume":0.13199999928474426},{"timestamp":1742392620000,"open":44.903,"high":44.924,"low":44.903,"close":44.923,"volume":0.1080000028014183},{"timestamp":1742392680000,"open":44.923,"high":44.924,"low":44.894,"close":44.903,"volume":0.15600000321865082},{"timestamp":1742392740000,"open":44.903,"high":44.903,"low":44.883,"close":44.883,"volume":0.04800000041723251},{"timestamp":1742392800000,"open":44.893,"high":44.924,"low":44.893,"close":44.893,"volume":0.11999999731779099},{"timestamp":1742392860000,"open":44.894,"high":44.913,"low":44.893,"close":44.913,"volume":0.13199999928474426},{"timestamp":1742392920000,"open":44.924,"high":44.934,"low":44.923,"close":44.933,"volume":0.08399999886751175},{"timestamp":1742392980000,"open":44.933,"high":44.933,"low":44.933,"close":44.933,"volume":0.024000000208616257},{"timestamp":1742393040000,"open":44.933,"high":44.943,"low":44.933,"close":44.943,"volume":0.1080000028014183},{"timestamp":1742393100000,"open":44.943,"high":44.983,"low":44.943,"close":44.983,"volume":0.13199999928474426},{"timestamp":1742393160000,"open":44.984,"high":44.984,"low":44.953,"close":44.964,"volume":0.14399999380111694},{"timestamp":1742393220000,"open":44.963,"high":44.964,"low":44.943,"close":44.953,"volume":0.15600000321865082},{"timestamp":1742393280000,"open":44.943,"high":44.954,"low":44.943,"close":44.953,"volume":0.1080000028014183},{"timestamp":1742393340000,"open":44.963,"high":45.004,"low":44.963,"close":45.004,"volume":0.14399999380111694},{"timestamp":1742393400000,"open":45.004,"high":45.004,"low":44.993,"close":44.993,"volume":0.05999999865889549},{"timestamp":1742393460000,"open":44.994,"high":45.013,"low":44.994,"close":45.013,"volume":0.09600000083446503},{"timestamp":1742393520000,"open":45.004,"high":45.004,"low":44.973,"close":44.973,"volume":0.1080000028014183},{"timestamp":1742393580000,"open":44.973,"high":44.973,"low":44.953,"close":44.964,"volume":0.08399999886751175},{"timestamp":1742393640000,"open":44.953,"high":44.974,"low":44.943,"close":44.974,"volume":0.11999999731779099},{"timestamp":1742393700000,"open":44.964,"high":44.974,"low":44.964,"close":44.974,"volume":0.035999998450279236},{"timestamp":1742393760000,"open":44.973,"high":44.974,"low":44.963,"close":44.974,"volume":0.05999999865889549},{"timestamp":1742393820000,"open":44.974,"high":44.984,"low":44.973,"close":44.983,"volume":0.09600000083446503},{"timestamp":1742393880000,"open":44.983,"high":44.993,"low":44.983,"close":44.993,"volume":0.05999999865889549},{"timestamp":1742393940000,"open":45.003,"high":45.014,"low":45.003,"close":45.013,"volume":0.05999999865889549},{"timestamp":1742394000000,"open":45.024,"high":45.024,"low":45.013,"close":45.023,"volume":0.14399999380111694},{"timestamp":1742394060000,"open":45.013,"high":45.024,"low":45.013,"close":45.023,"volume":0.09600000083446503},{"timestamp":1742394120000,"open":45.013,"high":45.023,"low":44.994,"close":45.003,"volume":0.08399999886751175},{"timestamp":1742394180000,"open":45.013,"high":45.024,"low":45.013,"close":45.024,"volume":0.05999999865889549},{"timestamp":1742394240000,"open":45.014,"high":45.033,"low":45.014,"close":45.033,"volume":0.1080000028014183},{"timestamp":1742394300000,"open":45.034,"high":45.034,"low":45.013,"close":45.024,"volume":0.11999999731779099},{"timestamp":1742394360000,"open":45.023,"high":45.023,"low":45.023,"close":45.023,"volume":0.012000000104308128},{"timestamp":1742394420000,"open":45.033,"high":45.034,"low":45.013,"close":45.024,"volume":0.11999999731779099},{"timestamp":1742394480000,"open":45.014,"high":45.023,"low":45.003,"close":45.023,"volume":0.1080000028014183},{"timestamp":1742394540000,"open":45.023,"high":45.024,"low":44.963,"close":44.973,"volume":0.14399999380111694},{"timestamp":1742394600000,"open":44.973,"high":45.004,"low":44.963,"close":45.004,"volume":0.11999999731779099},{"timestamp":1742394660000,"open":44.994,"high":45.004,"low":44.993,"close":45.003,"volume":0.07199999690055847},{"timestamp":1742394720000,"open":45.003,"high":45.004,"low":44.993,"close":45.004,"volume":0.13199999928474426},{"timestamp":1742394780000,"open":45.003,"high":45.004,"low":44.983,"close":44.993,"volume":0.09600000083446503},{"timestamp":1742394840000,"open":44.983,"high":44.993,"low":44.983,"close":44.993,"volume":0.07199999690055847},{"timestamp":1742394900000,"open":45.004,"high":45.004,"low":45.003,"close":45.004,"volume":0.035999998450279236},{"timestamp":1742394960000,"open":45.013,"high":45.013,"low":45.004,"close":45.004,"volume":0.04800000041723251},{"timestamp":1742395020000,"open":45.004,"high":45.014,"low":45.004,"close":45.014,"volume":0.035999998450279236},{"timestamp":1742395080000,"open":45.013,"high":45.024,"low":45.013,"close":45.023,"volume":0.07199999690055847},{"timestamp":1742395140000,"open":45.033,"high":45.034,"low":45.023,"close":45.033,"volume":0.05999999865889549},{"timestamp":1742395200000,"open":45.033,"high":45.044,"low":45.033,"close":45.033,"volume":0.08399999886751175},{"timestamp":1742395260000,"open":45.043,"high":45.044,"low":45.023,"close":45.023,"volume":0.07199999690055847},{"timestamp":1742395320000,"open":45.014,"high":45.034,"low":45.013,"close":45.023,"volume":0.13199999928474426},{"timestamp":1742395380000,"open":45.034,"high":45.034,"low":45.023,"close":45.024,"volume":0.08399999886751175},{"timestamp":1742395440000,"open":45.013,"high":45.024,"low":45.013,"close":45.014,"volume":0.05999999865889549},{"timestamp":1742395500000,"open":45.024,"high":45.024,"low":45.024,"close":45.024,"volume":0.012000000104308128},{"timestamp":1742395560000,"open":45.014,"high":45.024,"low":45.013,"close":45.014,"volume":0.05999999865889549},{"timestamp":1742395620000,"open":45.014,"high":45.014,"low":45.014,"close":45.014,"volume":0.012000000104308128},{"timestamp":1742395680000,"open":45.024,"high":45.024,"low":45.014,"close":45.014,"volume":0.04800000041723251},{"timestamp":1742395740000,"open":45.014,"high":45.014,"low":45.014,"close":45.014,"volume":0.024000000208616257},{"timestamp":1742395800000,"open":45.004,"high":45.004,"low":44.994,"close":44.994,"volume":0.04800000041723251},{"timestamp":1742395860000,"open":44.994,"high":45.014,"low":44.994,"close":45.004,"volume":0.05999999865889549},{"timestamp":1742395920000,"open":45.013,"high":45.013,"low":45.013,"close":45.013,"volume":0.04800000041723251},{"timestamp":1742395980000,"open":45.014,"high":45.014,"low":45.014,"close":45.014,"volume":0.012000000104308128},{"timestamp":1742396040000,"open":45.013,"high":45.013,"low":45.003,"close":45.003,"volume":0.05999999865889549},{"timestamp":1742396100000,"open":44.993,"high":44.994,"low":44.983,"close":44.983,"volume":0.05999999865889549},{"timestamp":1742396160000,"open":44.993,"high":45.004,"low":44.993,"close":45.004,"volume":0.04800000041723251},{"timestamp":1742396220000,"open":45.003,"high":45.013,"low":45.003,"close":45.013,"volume":0.035999998450279236},{"timestamp":1742396280000,"open":45.013,"high":45.023,"low":45.013,"close":45.023,"volume":0.05999999865889549},{"timestamp":1742396340000,"open":45.024,"high":45.024,"low":45.003,"close":45.003,"volume":0.04800000041723251},{"timestamp":1742396400000,"open":45.003,"high":45.013,"low":44.993,"close":45.004,"volume":0.1080000028014183},{"timestamp":1742396460000,"open":45.023,"high":45.044,"low":45.013,"close":45.044,"volume":0.1080000028014183},{"timestamp":1742396520000,"open":45.044,"high":45.053,"low":45.044,"close":45.044,"volume":0.035999998450279236},{"timestamp":1742396580000,"open":45.034,"high":45.034,"low":45.033,"close":45.033,"volume":0.035999998450279236},{"timestamp":1742396640000,"open":45.033,"high":45.043,"low":45.023,"close":45.033,"volume":0.11999999731779099},{"timestamp":1742396700000,"open":45.023,"high":45.023,"low":44.993,"close":44.993,"volume":0.08399999886751175},{"timestamp":1742396760000,"open":44.994,"high":44.994,"low":44.984,"close":44.994,"volume":0.035999998450279236},{"timestamp":1742396820000,"open":44.984,"high":44.984,"low":44.983,"close":44.983,"volume":0.024000000208616257},{"timestamp":1742396880000,"open":44.993,"high":44.994,"low":44.993,"close":44.994,"volume":0.024000000208616257},{"timestamp":1742396940000,"open":44.983,"high":45.003,"low":44.983,"close":45.003,"volume":0.05999999865889549},{"timestamp":1742397000000,"open":45.013,"high":45.013,"low":45.003,"close":45.003,"volume":0.024000000208616257},{"timestamp":1742397060000,"open":44.994,"high":45.003,"low":44.994,"close":45.003,"volume":0.035999998450279236},{"timestamp":1742397120000,"open":45.004,"high":45.004,"low":45.003,"close":45.004,"volume":0.035999998450279236},{"timestamp":1742397180000,"open":45.013,"high":45.013,"low":45.013,"close":45.013,"volume":0.012000000104308128},{"timestamp":1742397240000,"open":45.023,"high":45.024,"low":45.003,"close":45.013,"volume":0.07199999690055847},{"timestamp":1742397300000,"open":45.024,"high":45.033,"low":45.024,"close":45.033,"volume":0.035999998450279236},{"timestamp":1742397360000,"open":45.034,"high":45.034,"low":45.024,"close":45.024,"volume":0.024000000208616257},{"timestamp":1742397420000,"open":45.023,"high":45.023,"low":44.993,"close":44.993,"volume":0.08399999886751175},{"timestamp":1742397480000,"open":44.983,"high":44.984,"low":44.973,"close":44.983,"volume":0.05999999865889549},{"timestamp":1742397540000,"open":44.973,"high":45.003,"low":44.973,"close":44.983,"volume":0.05999999865889549},{"timestamp":1742397600000,"open":44.974,"high":44.974,"low":44.974,"close":44.974,"volume":0.024000000208616257},{"timestamp":1742397660000,"open":44.973,"high":44.993,"low":44.973,"close":44.993,"volume":0.04800000041723251},{"timestamp":1742397720000,"open":44.993,"high":45.013,"low":44.993,"close":45.003,"volume":0.05999999865889549},{"timestamp":1742397780000,"open":45.014,"high":45.023,"low":45.013,"close":45.013,"volume":0.04800000041723251},{"timestamp":1742397840000,"open":45.004,"high":45.014,"low":45.003,"close":45.014,"volume":0.04800000041723251},{"timestamp":1742397900000,"open":45.003,"high":45.014,"low":45.003,"close":45.014,"volume":0.05999999865889549},{"timestamp":1742397960000,"open":45.024,"high":45.034,"low":45.024,"close":45.034,"volume":0.035999998450279236},{"timestamp":1742398020000,"open":45.024,"high":45.024,"low":45.013,"close":45.013,"volume":0.07199999690055847},{"timestamp":1742398080000,"open":45.004,"high":45.013,"low":44.993,"close":44.993,"volume":0.05999999865889549},{"timestamp":1742398140000,"open":44.994,"high":44.994,"low":44.984,"close":44.993,"volume":0.04800000041723251},{"timestamp":1742398200000,"open":44.994,"high":44.994,"low":44.983,"close":44.993,"volume":0.035999998450279236},{"timestamp":1742398260000,"open":44.984,"high":44.984,"low":44.984,"close":44.984,"volume":0.012000000104308128},{"timestamp":1742398320000,"open":44.993,"high":45.004,"low":44.993,"close":45.004,"volume":0.035999998450279236},{"timestamp":1742398380000,"open":45.003,"high":45.024,"low":45.003,"close":45.024,"volume":0.04800000041723251},{"timestamp":1742398440000,"open":45.023,"high":45.023,"low":45.023,"close":45.023,"volume":0.012000000104308128},{"timestamp":1742398500000,"open":45.023,"high":45.024,"low":45.023,"close":45.024,"volume":0.024000000208616257},{"timestamp":1742398560000,"open":45.034,"high":45.034,"low":45.033,"close":45.033,"volume":0.04800000041723251},{"timestamp":1742398620000,"open":45.033,"high":45.033,"low":45.023,"close":45.023,"volume":0.024000000208616257},{"timestamp":1742398680000,"open":45.034,"high":45.043,"low":45.034,"close":45.043,"volume":0.04800000041723251},{"timestamp":1742398740000,"open":45.053,"high":45.053,"low":45.043,"close":45.043,"volume":0.04800000041723251},{"timestamp":1742398800000,"open":45.034,"high":45.034,"low":45.033,"close":45.033,"volume":0.024000000208616257},{"timestamp":1742398920000,"open":45.044,"high":45.044,"low":45.043,"close":45.043,"volume":0.024000000208616257},{"timestamp":1742398980000,"open":45.054,"high":45.054,"low":45.053,"close":45.053,"volume":0.035999998450279236},{"timestamp":1742399040000,"open":45.043,"high":45.043,"low":45.043,"close":45.043,"volume":0.024000000208616257},{"timestamp":1742399100000,"open":45.043,"high":45.044,"low":45.033,"close":45.044,"volume":0.05999999865889549},{"timestamp":1742399160000,"open":45.044,"high":45.044,"low":45.034,"close":45.034,"volume":0.024000000208616257},{"timestamp":1742399220000,"open":45.043,"high":45.054,"low":45.043,"close":45.053,"volume":0.04800000041723251},{"timestamp":1742399340000,"open":45.063,"high":45.063,"low":45.063,"close":45.063,"volume":0.012000000104308128},{"timestamp":1742399400000,"open":45.063,"high":45.074,"low":45.063,"close":45.074,"volume":0.024000000208616257},{"timestamp":1742399460000,"open":45.073,"high":45.074,"low":45.073,"close":45.074,"volume":0.04800000041723251},{"timestamp":1742399520000,"open":45.073,"high":45.093,"low":45.073,"close":45.093,"volume":0.04800000041723251},{"timestamp":1742399580000,"open":45.094,"high":45.094,"low":45.094,"close":45.094,"volume":0.012000000104308128},{"timestamp":1742399640000,"open":45.103,"high":45.114,"low":45.103,"close":45.114,"volume":0.04800000041723251},{"timestamp":1742399700000,"open":45.113,"high":45.113,"low":45.103,"close":45.103,"volume":0.035999998450279236},{"timestamp":1742399760000,"open":45.103,"high":45.103,"low":45.094,"close":45.094,"volume":0.035999998450279236},{"timestamp":1742399820000,"open":45.093,"high":45.093,"low":45.083,"close":45.083,"volume":0.024000000208616257},{"timestamp":1742399880000,"open":45.083,"high":45.084,"low":45.073,"close":45.084,"volume":0.04800000041723251},{"timestamp":1742399940000,"open":45.074,"high":45.084,"low":45.073,"close":45.084,"volume":0.035999998450279236},{"timestamp":1742400000000,"open":45.083,"high":45.103,"low":45.083,"close":45.093,"volume":0.07199999690055847},{"timestamp":1742400060000,"open":45.103,"high":45.103,"low":45.103,"close":45.103,"volume":0.024000000208616257},{"timestamp":1742400300000,"open":45.114,"high":45.114,"low":45.114,"close":45.114,"volume":0.024000000208616257},{"timestamp":1742400360000,"open":45.124,"high":45.124,"low":45.113,"close":45.113,"volume":0.024000000208616257},{"timestamp":1742400420000,"open":45.124,"high":45.124,"low":45.123,"close":45.123,"volume":0.024000000208616257},{"timestamp":1742400480000,"open":45.123,"high":45.123,"low":45.123,"close":45.123,"volume":0.024000000208616257},{"timestamp":1742400540000,"open":45.123,"high":45.123,"low":45.114,"close":45.114,"volume":0.024000000208616257},{"timestamp":1742400600000,"open":45.123,"high":45.134,"low":45.123,"close":45.133,"volume":0.04800000041723251},{"timestamp":1742400660000,"open":45.134,"high":45.134,"low":45.123,"close":45.123,"volume":0.024000000208616257},{"timestamp":1742400720000,"open":45.123,"high":45.123,"low":45.104,"close":45.104,"volume":0.07199999690055847},{"timestamp":1742400840000,"open":45.093,"high":45.093,"low":45.093,"close":45.093,"volume":0.024000000208616257},{"timestamp":1742400900000,"open":45.103,"high":45.104,"low":45.103,"close":45.104,"volume":0.04800000041723251},{"timestamp":1742400960000,"open":45.103,"high":45.104,"low":45.103,"close":45.104,"volume":0.024000000208616257},{"timestamp":1742401020000,"open":45.104,"high":45.104,"low":45.104,"close":45.104,"volume":0.012000000104308128},{"timestamp":1742401080000,"open":45.103,"high":45.103,"low":45.103,"close":45.103,"volume":0.012000000104308128},{"timestamp":1742401140000,"open":45.113,"high":45.114,"low":45.113,"close":45.114,"volume":0.024000000208616257},{"timestamp":1742401200000,"open":45.113,"high":45.113,"low":45.113,"close":45.113,"volume":0.012000000104308128},{"timestamp":1742401260000,"open":45.103,"high":45.114,"low":45.103,"close":45.114,"volume":0.035999998450279236},{"timestamp":1742401320000,"open":45.123,"high":45.123,"low":45.123,"close":45.123,"volume":0.024000000208616257},{"timestamp":1742401380000,"open":45.134,"high":45.134,"low":45.124,"close":45.124,"volume":0.024000000208616257},{"timestamp":1742401440000,"open":45.123,"high":45.123,"low":45.104,"close":45.104,"volume":0.04800000041723251},{"timestamp":1742401500000,"open":45.103,"high":45.103,"low":45.103,"close":45.103,"volume":0.012000000104308128},{"timestamp":1742401620000,"open":45.104,"high":45.104,"low":45.104,"close":45.104,"volume":0.012000000104308128},{"timestamp":1742401680000,"open":45.113,"high":45.113,"low":45.113,"close":45.113,"volume":0.012000000104308128},{"timestamp":1742401740000,"open":45.114,"high":45.133,"low":45.114,"close":45.133,"volume":0.04800000041723251},{"timestamp":1742401800000,"open":45.134,"high":45.144,"low":45.133,"close":45.133,"volume":0.04800000041723251},{"timestamp":1742401860000,"open":45.123,"high":45.123,"low":45.113,"close":45.113,"volume":0.04800000041723251},{"timestamp":1742401920000,"open":45.104,"high":45.114,"low":45.104,"close":45.114,"volume":0.035999998450279236},{"timestamp":1742401980000,"open":45.124,"high":45.124,"low":45.124,"close":45.124,"volume":0.012000000104308128},{"timestamp":1742402040000,"open":45.123,"high":45.134,"low":45.123,"close":45.134,"volume":0.07199999690055847},{"timestamp":1742402100000,"open":45.134,"high":45.134,"low":45.134,"close":45.134,"volume":0.012000000104308128},{"timestamp":1742402160000,"open":45.143,"high":45.153,"low":45.143,"close":45.144,"volume":0.04800000041723251},{"timestamp":1742402220000,"open":45.134,"high":45.134,"low":45.134,"close":45.134,"volume":0.024000000208616257},{"timestamp":1742402340000,"open":45.133,"high":45.144,"low":45.133,"close":45.144,"volume":0.035999998450279236},{"timestamp":1742402460000,"open":45.143,"high":45.143,"low":45.143,"close":45.143,"volume":0.012000000104308128},{"timestamp":1742402520000,"open":45.154,"high":45.154,"low":45.143,"close":45.153,"volume":0.07199999690055847},{"timestamp":1742402580000,"open":45.143,"high":45.143,"low":45.143,"close":45.143,"volume":0.012000000104308128},{"timestamp":1742402640000,"open":45.134,"high":45.143,"low":45.133,"close":45.133,"volume":0.04800000041723251},{"timestamp":1742402700000,"open":45.143,"high":45.144,"low":45.133,"close":45.133,"volume":0.05999999865889549},{"timestamp":1742402760000,"open":45.133,"high":45.143,"low":45.133,"close":45.143,"volume":0.035999998450279236},{"timestamp":1742402940000,"open":45.144,"high":45.154,"low":45.143,"close":45.143,"volume":0.04800000041723251},{"timestamp":1742403000000,"open":45.143,"high":45.153,"low":45.143,"close":45.153,"volume":0.024000000208616257},{"timestamp":1742403060000,"open":45.144,"high":45.144,"low":45.143,"close":45.143,"volume":0.024000000208616257},{"timestamp":1742403120000,"open":45.133,"high":45.143,"low":45.133,"close":45.143,"volume":0.035999998450279236},{"timestamp":1742403180000,"open":45.154,"high":45.154,"low":45.153,"close":45.153,"volume":0.024000000208616257},{"timestamp":1742403240000,"open":45.154,"high":45.154,"low":45.144,"close":45.144,"volume":0.024000000208616257},{"timestamp":1742403300000,"open":45.143,"high":45.143,"low":45.133,"close":45.133,"volume":0.024000000208616257},{"timestamp":1742403360000,"open":45.134,"high":45.134,"low":45.124,"close":45.124,"volume":0.035999998450279236},{"timestamp":1742403420000,"open":45.114,"high":45.114,"low":45.103,"close":45.104,"volume":0.05999999865889549},{"timestamp":1742403540000,"open":45.104,"high":45.113,"low":45.103,"close":45.113,"volume":0.04800000041723251},{"timestamp":1742403600000,"open":45.113,"high":45.123,"low":45.104,"close":45.104,"volume":0.05999999865889549},{"timestamp":1742403660000,"open":45.104,"high":45.104,"low":45.094,"close":45.094,"volume":0.035999998450279236},{"timestamp":1742403720000,"open":45.093,"high":45.094,"low":45.083,"close":45.083,"volume":0.04800000041723251},{"timestamp":1742403780000,"open":45.084,"high":45.084,"low":45.074,"close":45.074,"volume":0.024000000208616257},{"timestamp":1742403840000,"open":45.083,"high":45.083,"low":45.083,"close":45.083,"volume":0.012000000104308128},{"timestamp":1742403900000,"open":45.073,"high":45.073,"low":45.073,"close":45.073,"volume":0.024000000208616257},{"timestamp":1742403960000,"open":45.063,"high":45.073,"low":45.063,"close":45.073,"volume":0.04800000041723251},{"timestamp":1742404020000,"open":45.064,"high":45.064,"low":45.064,"close":45.064,"volume":0.012000000104308128},{"timestamp":1742404080000,"open":45.063,"high":45.064,"low":45.053,"close":45.063,"volume":0.05999999865889549},{"timestamp":1742404140000,"open":45.054,"high":45.063,"low":45.054,"close":45.063,"volume":0.024000000208616257},{"timestamp":1742404260000,"open":45.054,"high":45.054,"low":45.054,"close":45.054,"volume":0.012000000104308128},{"timestamp":1742404320000,"open":45.053,"high":45.053,"low":45.044,"close":45.044,"volume":0.035999998450279236},{"timestamp":1742404380000,"open":45.033,"high":45.033,"low":45.033,"close":45.033,"volume":0.012000000104308128},{"timestamp":1742404440000,"open":45.033,"high":45.033,"low":45.023,"close":45.023,"volume":0.04800000041723251},{"timestamp":1742404500000,"open":45.034,"high":45.034,"low":45.024,"close":45.024,"volume":0.035999998450279236},{"timestamp":1742404560000,"open":45.013,"high":45.024,"low":45.013,"close":45.024,"volume":0.04800000041723251},{"timestamp":1742404620000,"open":45.024,"high":45.024,"low":45.024,"close":45.024,"volume":0.012000000104308128},{"timestamp":1742404680000,"open":45.023,"high":45.023,"low":45.023,"close":45.023,"volume":0.012000000104308128},{"timestamp":1742404740000,"open":45.024,"high":45.043,"low":45.024,"close":45.043,"volume":0.04800000041723251},{"timestamp":1742404800000,"open":45.034,"high":45.044,"low":45.034,"close":45.044,"volume":0.04800000041723251},{"timestamp":1742404860000,"open":45.043,"high":45.044,"low":45.033,"close":45.043,"volume":0.07199999690055847},{"timestamp":1742404980000,"open":45.034,"high":45.043,"low":45.033,"close":45.043,"volume":0.04800000041723251},{"timestamp":1742405100000,"open":45.033,"high":45.034,"low":45.033,"close":45.034,"volume":0.024000000208616257},{"timestamp":1742405160000,"open":45.024,"high":45.033,"low":45.024,"close":45.033,"volume":0.024000000208616257},{"timestamp":1742405220000,"open":45.023,"high":45.033,"low":45.023,"close":45.033,"volume":0.024000000208616257},{"timestamp":1742405280000,"open":45.033,"high":45.033,"low":45.024,"close":45.024,"volume":0.024000000208616257},{"timestamp":1742405340000,"open":45.024,"high":45.024,"low":45.003,"close":45.003,"volume":0.04800000041723251},{"timestamp":1742405400000,"open":44.994,"high":44.994,"low":44.983,"close":44.994,"volume":0.04800000041723251},{"timestamp":1742405520000,"open":44.993,"high":44.993,"low":44.993,"close":44.993,"volume":0.035999998450279236},{"timestamp":1742405580000,"open":45.004,"high":45.004,"low":44.994,"close":44.994,"volume":0.024000000208616257},{"timestamp":1742405640000,"open":44.993,"high":44.994,"low":44.984,"close":44.984,"volume":0.04800000041723251},{"timestamp":1742405700000,"open":44.993,"high":45.004,"low":44.993,"close":44.994,"volume":0.04800000041723251},{"timestamp":1742405760000,"open":45.003,"high":45.013,"low":45.003,"close":45.013,"volume":0.024000000208616257},{"timestamp":1742405820000,"open":45.023,"high":45.023,"low":45.023,"close":45.023,"volume":0.035999998450279236},{"timestamp":1742405880000,"open":45.023,"high":45.033,"low":45.023,"close":45.033,"volume":0.024000000208616257},{"timestamp":1742405940000,"open":45.023,"high":45.044,"low":45.023,"close":45.044,"volume":0.04800000041723251},{"timestamp":1742406060000,"open":45.034,"high":45.034,"low":45.033,"close":45.033,"volume":0.024000000208616257},{"timestamp":1742406120000,"open":45.024,"high":45.024,"low":45.023,"close":45.023,"volume":0.024000000208616257},{"timestamp":1742406180000,"open":45.014,"high":45.024,"low":45.013,"close":45.024,"volume":0.04800000041723251},{"timestamp":1742406240000,"open":45.014,"high":45.014,"low":45.004,"close":45.004,"volume":0.04800000041723251},{"timestamp":1742406300000,"open":44.994,"high":44.994,"low":44.983,"close":44.983,"volume":0.035999998450279236},{"timestamp":1742406360000,"open":44.983,"high":44.983,"low":44.964,"close":44.964,"volume":0.04800000041723251},{"timestamp":1742406420000,"open":44.963,"high":44.963,"low":44.953,"close":44.953,"volume":0.035999998450279236},{"timestamp":1742406480000,"open":44.943,"high":44.953,"low":44.933,"close":44.933,"volume":0.05999999865889549},{"timestamp":1742406540000,"open":44.933,"high":44.933,"low":44.923,"close":44.933,"volume":0.035999998450279236},{"timestamp":1742406600000,"open":44.934,"high":44.943,"low":44.934,"close":44.943,"volume":0.035999998450279236},{"timestamp":1742406660000,"open":44.953,"high":44.954,"low":44.953,"close":44.954,"volume":0.024000000208616257},{"timestamp":1742406720000,"open":44.953,"high":44.953,"low":44.953,"close":44.953,"volume":0.012000000104308128},{"timestamp":1742406780000,"open":44.963,"high":44.963,"low":44.953,"close":44.953,"volume":0.035999998450279236},{"timestamp":1742406840000,"open":44.954,"high":44.954,"low":44.954,"close":44.954,"volume":0.024000000208616257},{"timestamp":1742406900000,"open":44.953,"high":44.953,"low":44.953,"close":44.953,"volume":0.012000000104308128},{"timestamp":1742406960000,"open":44.953,"high":44.963,"low":44.953,"close":44.963,"volume":0.024000000208616257},{"timestamp":1742407020000,"open":44.964,"high":44.964,"low":44.964,"close":44.964,"volume":0.024000000208616257},{"timestamp":1742407080000,"open":44.953,"high":44.954,"low":44.953,"close":44.954,"volume":0.024000000208616257},{"timestamp":1742407140000,"open":44.943,"high":44.943,"low":44.903,"close":44.903,"volume":0.08399999886751175},{"timestamp":1742407200000,"open":44.893,"high":44.914,"low":44.704,"close":44.913,"volume":0.6119999885559082},{"timestamp":1742407260000,"open":44.923,"high":44.954,"low":44.923,"close":44.933,"volume":0.1679999977350235},{"timestamp":1742407320000,"open":44.933,"high":44.944,"low":44.923,"close":44.944,"volume":0.1080000028014183},{"timestamp":1742407380000,"open":44.954,"high":44.974,"low":44.954,"close":44.963,"volume":0.11999999731779099},{"timestamp":1742407440000,"open":44.964,"high":44.983,"low":44.963,"close":44.983,"volume":0.09600000083446503},{"timestamp":1742407500000,"open":44.984,"high":44.994,"low":44.973,"close":44.974,"volume":0.15600000321865082},{"timestamp":1742407560000,"open":44.973,"high":44.973,"low":44.973,"close":44.973,"volume":0.024000000208616257},{"timestamp":1742407620000,"open":44.984,"high":45.003,"low":44.984,"close":45.003,"volume":0.07199999690055847},{"timestamp":1742407680000,"open":45.014,"high":45.024,"low":45.013,"close":45.023,"volume":0.1080000028014183},{"timestamp":1742407740000,"open":45.023,"high":45.043,"low":45.023,"close":45.033,"volume":0.05999999865889549},{"timestamp":1742407800000,"open":45.034,"high":45.083,"low":45.034,"close":45.083,"volume":0.1679999977350235},{"timestamp":1742407860000,"open":45.084,"high":45.104,"low":45.084,"close":45.093,"volume":0.07199999690055847},{"timestamp":1742407920000,"open":45.094,"high":45.104,"low":45.084,"close":45.104,"volume":0.05999999865889549},{"timestamp":1742407980000,"open":45.104,"high":45.114,"low":45.093,"close":45.104,"volume":0.07199999690055847},{"timestamp":1742408040000,"open":45.094,"high":45.103,"low":45.093,"close":45.093,"volume":0.07199999690055847},{"timestamp":1742408100000,"open":45.094,"high":45.113,"low":45.094,"close":45.113,"volume":0.035999998450279236},{"timestamp":1742408160000,"open":45.124,"high":45.124,"low":45.124,"close":45.124,"volume":0.04800000041723251},{"timestamp":1742408220000,"open":45.113,"high":45.114,"low":45.103,"close":45.113,"volume":0.07199999690055847},{"timestamp":1742408280000,"open":45.114,"high":45.124,"low":45.114,"close":45.123,"volume":0.05999999865889549},{"timestamp":1742408340000,"open":45.134,"high":45.134,"low":45.123,"close":45.133,"volume":0.05999999865889549},{"timestamp":1742408400000,"open":45.133,"high":45.144,"low":45.133,"close":45.134,"volume":0.08399999886751175},{"timestamp":1742408460000,"open":45.133,"high":45.133,"low":45.123,"close":45.123,"volume":0.024000000208616257},{"timestamp":1742408520000,"open":45.133,"high":45.144,"low":45.133,"close":45.144,"volume":0.024000000208616257},{"timestamp":1742408580000,"open":45.154,"high":45.154,"low":45.143,"close":45.143,"volume":0.08399999886751175},{"timestamp":1742408640000,"open":45.143,"high":45.153,"low":45.143,"close":45.153,"volume":0.05999999865889549},{"timestamp":1742408700000,"open":45.143,"high":45.153,"low":45.143,"close":45.153,"volume":0.024000000208616257},{"timestamp":1742408760000,"open":45.144,"high":45.144,"low":45.133,"close":45.143,"volume":0.07199999690055847},{"timestamp":1742408820000,"open":45.134,"high":45.144,"low":45.134,"close":45.144,"volume":0.035999998450279236},{"timestamp":1742408880000,"open":45.133,"high":45.133,"low":45.103,"close":45.103,"volume":0.08399999886751175},{"timestamp":1742408940000,"open":45.093,"high":45.094,"low":45.093,"close":45.094,"volume":0.024000000208616257},{"timestamp":1742409000000,"open":45.093,"high":45.124,"low":45.093,"close":45.124,"volume":0.07199999690055847},{"timestamp":1742409060000,"open":45.133,"high":45.173,"low":45.133,"close":45.173,"volume":0.1080000028014183},{"timestamp":1742409120000,"open":45.174,"high":45.214,"low":45.174,"close":45.213,"volume":0.15600000321865082},{"timestamp":1742409180000,"open":45.213,"high":45.214,"low":45.154,"close":45.154,"volume":0.19200000166893005},{"timestamp":1742409240000,"open":45.153,"high":45.164,"low":45.133,"close":45.163,"volume":0.11999999731779099},{"timestamp":1742409300000,"open":45.173,"high":45.194,"low":45.173,"close":45.184,"volume":0.08399999886751175},{"timestamp":1742409360000,"open":45.174,"high":45.204,"low":45.164,"close":45.183,"volume":0.13199999928474426},{"timestamp":1742409420000,"open":45.173,"high":45.194,"low":45.173,"close":45.194,"volume":0.035999998450279236},{"timestamp":1742409480000,"open":45.183,"high":45.183,"low":45.153,"close":45.153,"volume":0.08399999886751175},{"timestamp":1742409540000,"open":45.143,"high":45.154,"low":45.143,"close":45.154,"volume":0.1080000028014183},{"timestamp":1742409600000,"open":45.154,"high":45.164,"low":45.144,"close":45.163,"volume":0.09600000083446503},{"timestamp":1742409660000,"open":45.164,"high":45.174,"low":45.163,"close":45.173,"volume":0.04800000041723251},{"timestamp":1742409720000,"open":45.173,"high":45.213,"low":45.173,"close":45.183,"volume":0.18000000715255737},{"timestamp":1742409780000,"open":45.194,"high":45.223,"low":45.194,"close":45.223,"volume":0.05999999865889549},{"timestamp":1742409840000,"open":45.224,"high":45.253,"low":45.223,"close":45.253,"volume":0.11999999731779099},{"timestamp":1742409900000,"open":45.253,"high":45.254,"low":45.233,"close":45.244,"volume":0.11999999731779099},{"timestamp":1742409960000,"open":45.233,"high":45.234,"low":45.204,"close":45.213,"volume":0.08399999886751175},{"timestamp":1742410020000,"open":45.203,"high":45.213,"low":45.203,"close":45.213,"volume":0.035999998450279236},{"timestamp":1742410080000,"open":45.213,"high":45.233,"low":45.213,"close":45.233,"volume":0.07199999690055847},{"timestamp":1742410140000,"open":45.243,"high":45.243,"low":45.233,"close":45.233,"volume":0.05999999865889549},{"timestamp":1742410200000,"open":45.233,"high":45.243,"low":45.233,"close":45.233,"volume":0.04800000041723251},{"timestamp":1742410260000,"open":45.244,"high":45.244,"low":45.233,"close":45.243,"volume":0.09600000083446503},{"timestamp":1742410320000,"open":45.253,"high":45.274,"low":45.253,"close":45.263,"volume":0.13199999928474426},{"timestamp":1742410380000,"open":45.273,"high":45.324,"low":45.273,"close":45.314,"volume":0.18000000715255737},{"timestamp":1742410440000,"open":45.314,"high":45.314,"low":45.283,"close":45.304,"volume":0.11999999731779099},{"timestamp":1742410500000,"open":45.293,"high":45.313,"low":45.293,"close":45.313,"volume":0.05999999865889549},{"timestamp":1742410560000,"open":45.314,"high":45.334,"low":45.314,"close":45.324,"volume":0.11999999731779099},{"timestamp":1742410620000,"open":45.323,"high":45.344,"low":45.323,"close":45.333,"volume":0.05999999865889549},{"timestamp":1742410680000,"open":45.333,"high":45.333,"low":45.303,"close":45.303,"volume":0.07199999690055847},{"timestamp":1742410740000,"open":45.303,"high":45.313,"low":45.303,"close":45.313,"volume":0.04800000041723251},{"timestamp":1742410800000,"open":45.313,"high":45.323,"low":45.304,"close":45.323,"volume":0.11999999731779099},{"timestamp":1742410860000,"open":45.324,"high":45.324,"low":45.314,"close":45.314,"volume":0.024000000208616257},{"timestamp":1742410920000,"open":45.323,"high":45.323,"low":45.313,"close":45.313,"volume":0.024000000208616257},{"timestamp":1742410980000,"open":45.324,"high":45.324,"low":45.313,"close":45.323,"volume":0.07199999690055847},{"timestamp":1742411040000,"open":45.314,"high":45.333,"low":45.313,"close":45.333,"volume":0.09600000083446503},{"timestamp":1742411100000,"open":45.334,"high":45.364,"low":45.333,"close":45.363,"volume":0.13199999928474426},{"timestamp":1742411160000,"open":45.354,"high":45.354,"low":45.354,"close":45.354,"volume":0.024000000208616257},{"timestamp":1742411220000,"open":45.343,"high":45.373,"low":45.343,"close":45.363,"volume":0.05999999865889549},{"timestamp":1742411280000,"open":45.374,"high":45.403,"low":45.374,"close":45.403,"volume":0.07199999690055847},{"timestamp":1742411340000,"open":45.394,"high":45.413,"low":45.393,"close":45.413,"volume":0.09600000083446503},{"timestamp":1742411400000,"open":45.424,"high":45.433,"low":45.423,"close":45.423,"volume":0.07199999690055847},{"timestamp":1742411460000,"open":45.414,"high":45.414,"low":45.393,"close":45.393,"volume":0.07199999690055847},{"timestamp":1742411520000,"open":45.383,"high":45.393,"low":45.373,"close":45.384,"volume":0.08399999886751175},{"timestamp":1742411580000,"open":45.383,"high":45.384,"low":45.363,"close":45.363,"volume":0.07199999690055847},{"timestamp":1742411640000,"open":45.364,"high":45.383,"low":45.364,"close":45.383,"volume":0.08399999886751175},{"timestamp":1742411700000,"open":45.383,"high":45.384,"low":45.374,"close":45.383,"volume":0.04800000041723251},{"timestamp":1742411760000,"open":45.373,"high":45.373,"low":45.353,"close":45.353,"volume":0.04800000041723251},{"timestamp":1742411820000,"open":45.354,"high":45.354,"low":45.324,"close":45.333,"volume":0.08399999886751175},{"timestamp":1742411880000,"open":45.323,"high":45.333,"low":45.323,"close":45.324,"volume":0.1080000028014183},{"timestamp":1742411940000,"open":45.313,"high":45.324,"low":45.313,"close":45.324,"volume":0.05999999865889549},{"timestamp":1742412000000,"open":45.323,"high":45.323,"low":45.303,"close":45.303,"volume":0.08399999886751175},{"timestamp":1742412060000,"open":45.304,"high":45.304,"low":45.294,"close":45.303,"volume":0.05999999865889549},{"timestamp":1742412120000,"open":45.314,"high":45.323,"low":45.303,"close":45.303,"volume":0.07199999690055847},{"timestamp":1742412180000,"open":45.303,"high":45.303,"low":45.283,"close":45.284,"volume":0.05999999865889549},{"timestamp":1742412240000,"open":45.273,"high":45.273,"low":45.273,"close":45.273,"volume":0.035999998450279236},{"timestamp":1742412300000,"open":45.283,"high":45.283,"low":45.263,"close":45.263,"volume":0.09600000083446503},{"timestamp":1742412360000,"open":45.264,"high":45.264,"low":45.243,"close":45.243,"volume":0.07199999690055847},{"timestamp":1742412420000,"open":45.234,"high":45.234,"low":45.213,"close":45.213,"volume":0.1080000028014183},{"timestamp":1742412480000,"open":45.224,"high":45.244,"low":45.213,"close":45.213,"volume":0.13199999928474426},{"timestamp":1742412540000,"open":45.204,"high":45.224,"low":45.194,"close":45.224,"volume":0.1679999977350235},{"timestamp":1742412600000,"open":45.233,"high":45.254,"low":45.233,"close":45.253,"volume":0.07199999690055847},{"timestamp":1742412660000,"open":45.264,"high":45.274,"low":45.243,"close":45.243,"volume":0.13199999928474426},{"timestamp":1742412720000,"open":45.253,"high":45.283,"low":45.253,"close":45.273,"volume":0.09600000083446503},{"timestamp":1742412780000,"open":45.274,"high":45.293,"low":45.274,"close":45.293,"volume":0.04800000041723251},{"timestamp":1742412840000,"open":45.304,"high":45.304,"low":45.283,"close":45.283,"volume":0.08399999886751175},{"timestamp":1742412900000,"open":45.293,"high":45.294,"low":45.253,"close":45.254,"volume":0.14399999380111694},{"timestamp":1742412960000,"open":45.263,"high":45.274,"low":45.263,"close":45.274,"volume":0.05999999865889549},{"timestamp":1742413020000,"open":45.283,"high":45.304,"low":45.283,"close":45.303,"volume":0.08399999886751175},{"timestamp":1742413080000,"open":45.313,"high":45.323,"low":45.313,"close":45.323,"volume":0.08399999886751175},{"timestamp":1742413140000,"open":45.314,"high":45.314,"low":45.283,"close":45.294,"volume":0.1080000028014183},{"timestamp":1742413200000,"open":45.284,"high":45.304,"low":45.273,"close":45.304,"volume":0.14399999380111694},{"timestamp":1742413260000,"open":45.313,"high":45.324,"low":45.303,"close":45.323,"volume":0.08399999886751175},{"timestamp":1742413320000,"open":45.314,"high":45.324,"low":45.303,"close":45.313,"volume":0.19200000166893005},{"timestamp":1742413380000,"open":45.303,"high":45.324,"low":45.303,"close":45.314,"volume":0.1080000028014183},{"timestamp":1742413440000,"open":45.323,"high":45.334,"low":45.323,"close":45.333,"volume":0.04800000041723251},{"timestamp":1742413500000,"open":45.344,"high":45.353,"low":45.343,"close":45.343,"volume":0.07199999690055847},{"timestamp":1742413560000,"open":45.344,"high":45.344,"low":45.323,"close":45.323,"volume":0.08399999886751175},{"timestamp":1742413620000,"open":45.313,"high":45.323,"low":45.313,"close":45.323,"volume":0.024000000208616257},{"timestamp":1742413680000,"open":45.314,"high":45.324,"low":45.313,"close":45.324,"volume":0.07199999690055847},{"timestamp":1742413740000,"open":45.313,"high":45.314,"low":45.303,"close":45.304,"volume":0.04800000041723251},{"timestamp":1742413800000,"open":45.294,"high":45.303,"low":45.243,"close":45.243,"volume":0.23999999463558197},{"timestamp":1742413860000,"open":45.243,"high":45.263,"low":45.223,"close":45.263,"volume":0.18000000715255737},{"timestamp":1742413920000,"open":45.254,"high":45.283,"low":45.254,"close":45.273,"volume":0.20399999618530273},{"timestamp":1742413980000,"open":45.273,"high":45.294,"low":45.264,"close":45.283,"volume":0.2160000056028366},{"timestamp":1742414040000,"open":45.284,"high":45.284,"low":45.263,"close":45.283,"volume":0.15600000321865082},{"timestamp":1742414100000,"open":45.293,"high":45.324,"low":45.293,"close":45.313,"volume":0.14399999380111694},{"timestamp":1742414160000,"open":45.323,"high":45.323,"low":45.313,"close":45.314,"volume":0.04800000041723251},{"timestamp":1742414220000,"open":45.314,"high":45.333,"low":45.313,"close":45.323,"volume":0.08399999886751175},{"timestamp":1742414280000,"open":45.333,"high":45.334,"low":45.323,"close":45.333,"volume":0.07199999690055847},{"timestamp":1742414340000,"open":45.333,"high":45.344,"low":45.314,"close":45.323,"volume":0.15600000321865082}]