[{"timestamp":1742342400000,"open":45.176,"high":45.183,"low":45.168,"close":45.183,"volume":0.3402000069618225},{"timestamp":1742342460000,"open":45.182,"high":45.186,"low":45.167,"close":45.167,"volume":0.14579999446868896},{"timestamp":1742342520000,"open":45.167,"high":45.179,"low":45.166,"close":45.178,"volume":0.23489999771118164},{"timestamp":1742342580000,"open":45.179,"high":45.18,"low":45.17,"close":45.172,"volume":0.1080000028014183},{"timestamp":1742342640000,"open":45.173,"high":45.181,"low":45.165,"close":45.174,"volume":0.15119999647140503},{"timestamp":1742342700000,"open":45.173,"high":45.175,"low":45.166,"close":45.17,"volume":0.19169999659061432},{"timestamp":1742342760000,"open":45.173,"high":45.185,"low":45.173,"close":45.18,"volume":0.2888999879360199},{"timestamp":1742342820000,"open":45.179,"high":45.182,"low":45.163,"close":45.163,"volume":0.17949999868869781},{"timestamp":1742342880000,"open":45.166,"high":45.172,"low":45.16,"close":45.165,"volume":0.2484000027179718},{"timestamp":1742342940000,"open":45.164,"high":45.169,"low":45.153,"close":45.167,"volume":0.42500001192092896},{"timestamp":1742343000000,"open":45.167,"high":45.171,"low":45.157,"close":45.169,"volume":0.29420000314712524},{"timestamp":1742343060000,"open":45.168,"high":45.173,"low":45.166,"close":45.172,"volume":0.3935999870300293},{"timestamp":1742343120000,"open":45.173,"high":45.177,"low":45.17,"close":45.174,"volume":0.30230000615119934},{"timestamp":1742343180000,"open":45.175,"high":45.175,"low":45.163,"close":45.167,"volume":0.2079000025987625},{"timestamp":1742343240000,"open":45.169,"high":45.171,"low":45.153,"close":45.153,"volume":0.31310001015663147},{"timestamp":1742343300000,"open":45.139,"high":45.154,"low":45.139,"close":45.152,"volume":0.32109999656677246},{"timestamp":1742343360000,"open":45.152,"high":45.153,"low":45.143,"close":45.15,"volume":0.4262000024318695},{"timestamp":1742343420000,"open":45.151,"high":45.152,"low":45.138,"close":45.143,"volume":0.5867000222206116},{"timestamp":1742343480000,"open":45.142,"high":45.149,"low":45.141,"close":45.144,"volume":0.7050999999046326},{"timestamp":1742343540000,"open":45.145,"high":45.148,"low":45.129,"close":45.142,"volume":0.9072999954223633},{"timestamp":1742343600000,"open":45.142,"high":45.142,"low":45.131,"close":45.135,"volume":0.37369999289512634},{"timestamp":1742343660000,"open":45.137,"high":45.148,"low":45.135,"close":45.135,"volume":0.4422999918460846},{"timestamp":1742343720000,"open":45.136,"high":45.14,"low":45.127,"close":45.14,"volume":0.4586000144481659},{"timestamp":1742343780000,"open":45.147,"high":45.147,"low":45.13,"close":45.134,"volume":1.0372999906539917},{"timestamp":1742343840000,"open":45.138,"high":45.138,"low":45.132,"close":45.133,"volume":0.1875},{"timestamp":1742343900000,"open":45.134,"high":45.147,"low":45.134,"close":45.147,"volume":0.3790000081062317},{"timestamp":1742343960000,"open":45.146,"high":45.15,"low":45.146,"close":45.147,"volume":0.4846000075340271},{"timestamp":1742344020000,"open":45.148,"high":45.164,"low":45.141,"close":45.159,"volume":0.7928000092506409},{"timestamp":1742344080000,"open":45.165,"high":45.174,"low":45.158,"close":45.164,"volume":1.016700029373169},{"timestamp":1742344140000,"open":45.166,"high":45.17,"low":45.154,"close":45.155,"volume":0.888700008392334},{"timestamp":1742344200000,"open":45.159,"high":45.167,"low":45.158,"close":45.159,"volume":0.6930000185966492},{"timestamp":1742344260000,"open":45.159,"high":45.162,"low":45.152,"close":45.156,"volume":0.3790999948978424},{"timestamp":1742344320000,"open":45.153,"high":45.156,"low":45.143,"close":45.153,"volume":0.3077999949455261},{"timestamp":1742344380000,"open":45.155,"high":45.156,"low":45.141,"close":45.147,"volume":0.1808999925851822},{"timestamp":1742344440000,"open":45.144,"high":45.159,"low":45.144,"close":45.15,"volume":0.4050000011920929},{"timestamp":1742344500000,"open":45.15,"high":45.162,"low":45.15,"close":45.161,"volume":0.33329999446868896},{"timestamp":1742344560000,"open":45.167,"high":45.183,"low":45.163,"close":45.183,"volume":0.1876000016927719},{"timestamp":1742344620000,"open":45.184,"high":45.185,"low":45.171,"close":45.171,"volume":0.19169999659061432},{"timestamp":1742344680000,"open":45.172,"high":45.176,"low":45.164,"close":45.168,"volume":0.24570000171661377},{"timestamp":1742344740000,"open":45.165,"high":45.175,"low":45.164,"close":45.171,"volume":0.11879999935626984},{"timestamp":1742344800000,"open":45.175,"high":45.18,"low":45.171,"close":45.179,"volume":0.06480000168085098},{"timestamp":1742344860000,"open":45.181,"high":45.187,"low":45.179,"close":45.182,"volume":0.10530000180006027},{"timestamp":1742344920000,"open":45.188,"high":45.188,"low":45.181,"close":45.183,"volume":0.06750000268220901},{"timestamp":1742344980000,"open":45.176,"high":45.185,"low":45.169,"close":45.181,"volume":0.2240999937057495},{"timestamp":1742345040000,"open":45.181,"high":45.194,"low":45.181,"close":45.189,"volume":0.2321999967098236},{"timestamp":1742345100000,"open":45.188,"high":45.201,"low":45.187,"close":45.198,"volume":0.20520000159740448},{"timestamp":1742345160000,"open":45.197,"high":45.197,"low":45.182,"close":45.189,"volume":0.26460000872612},{"timestamp":1742345220000,"open":45.19,"high":45.193,"low":45.188,"close":45.188,"volume":0.15119999647140503},{"timestamp":1742345280000,"open":45.189,"high":45.198,"low":45.183,"close":45.185,"volume":0.2362000048160553},{"timestamp":1742345340000,"open":45.186,"high":45.196,"low":45.184,"close":45.189,"volume":0.5378999710083008},{"timestamp":1742345400000,"open":45.187,"high":45.192,"low":45.185,"close":45.187,"volume":0.17520000040531158},{"timestamp":1742345460000,"open":45.187,"high":45.195,"low":45.185,"close":45.195,"volume":0.4717000126838684},{"timestamp":1742345520000,"open":45.195,"high":45.205,"low":45.191,"close":45.195,"volume":0.30480000376701355},{"timestamp":1742345580000,"open":45.195,"high":45.195,"low":45.19,"close":45.194,"volume":0.26030001044273376},{"timestamp":1742345640000,"open":45.189,"high":45.197,"low":45.187,"close":45.189,"volume":0.6963000297546387},{"timestamp":1742345700000,"open":45.191,"high":45.196,"low":45.187,"close":45.194,"volume":0.5479000210762024},{"timestamp":1742345760000,"open":45.193,"high":45.208,"low":45.193,"close":45.203,"volume":0.4894999861717224},{"timestamp":1742345820000,"open":45.204,"high":45.211,"low":45.197,"close":45.2,"volume":0.3831999897956848},{"timestamp":1742345880000,"open":45.202,"high":45.207,"low":45.199,"close":45.205,"volume":0.2160000056028366},{"timestamp":1742345940000,"open":45.194,"high":45.198,"low":45.186,"close":45.193,"volume":0.5885000228881836},{"timestamp":1742346000000,"open":45.184,"high":45.207,"low":45.167,"close":45.204,"volume":3.4416000843048096},{"timestamp":1742346060000,"open":45.204,"high":45.207,"low":45.18,"close":45.189,"volume":1.1425000429153442},{"timestamp":1742346120000,"open":45.19,"high":45.19,"low":45.17,"close":45.175,"volume":0.4047999978065491},{"timestamp":1742346180000,"open":45.175,"high":45.183,"low":45.165,"close":45.166,"volume":0.7738999724388123},{"timestamp":1742346240000,"open":45.164,"high":45.166,"low":45.152,"close":45.158,"volume":0.3102000057697296},{"timestamp":1742346300000,"open":45.165,"high":45.165,"low":45.15,"close":45.165,"volume":0.48429998755455017},{"timestamp":1742346360000,"open":45.165,"high":45.185,"low":45.158,"close":45.175,"volume":0.6477000117301941},{"timestamp":1742346420000,"open":45.175,"high":45.18,"low":45.167,"close":45.175,"volume":0.3765999972820282},{"timestamp":1742346480000,"open":45.175,"high":45.186,"low":45.173,"close":45.178,"volume":0.43459999561309814},{"timestamp":1742346540000,"open":45.179,"high":45.199,"low":45.173,"close":45.192,"volume":0.49790000915527344},{"timestamp":1742346600000,"open":45.198,"high":45.205,"low":45.191,"close":45.205,"volume":0.44940000772476196},{"timestamp":1742346660000,"open":45.204,"high":45.205,"low":45.185,"close":45.186,"volume":0.3630000054836273},{"timestamp":1742346720000,"open":45.183,"high":45.189,"low":45.168,"close":45.17,"volume":0.46160000562667847},{"timestamp":1742346780000,"open":45.17,"high":45.176,"low":45.165,"close":45.175,"volume":0.45890000462532043},{"timestamp":1742346840000,"open":45.176,"high":45.19,"low":45.174,"close":45.176,"volume":0.5022000074386597},{"timestamp":1742346900000,"open":45.177,"high":45.183,"low":45.17,"close":45.172,"volume":0.515500009059906},{"timestamp":1742346960000,"open":45.179,"high":45.179,"low":45.169,"close":45.17,"volume":0.4212000072002411},{"timestamp":1742347020000,"open":45.169,"high":45.174,"low":45.162,"close":45.168,"volume":0.2484000027179718},{"timestamp":1742347080000,"open":45.167,"high":45.173,"low":45.147,"close":45.155,"volume":0.7731999754905701},{"timestamp":1742347140000,"open":45.163,"high":45.164,"low":45.142,"close":45.149,"volume":0.685699999332428},{"timestamp":1742347200000,"open":45.149,"high":45.158,"low":45.149,"close":45.158,"volume":0.17949999868869781},{"timestamp":1742347260000,"open":45.158,"high":45.161,"low":45.147,"close":45.158,"volume":0.43720000982284546},{"timestamp":1742347320000,"open":45.155,"high":45.173,"low":45.155,"close":45.169,"volume":1.2369999885559082},{"timestamp":1742347380000,"open":45.168,"high":45.176,"low":45.156,"close":45.168,"volume":1.0976999998092651},{"timestamp":1742347440000,"open":45.171,"high":45.171,"low":45.155,"close":45.156,"volume":0.3061999976634979},{"timestamp":1742347500000,"open":45.155,"high":45.175,"low":45.155,"close":45.172,"volume":0.16740000247955322},{"timestamp":1742347560000,"open":45.172,"high":45.18,"low":45.154,"close":45.154,"volume":0.20520000159740448},{"timestamp":1742347620000,"open":45.153,"high":45.173,"low":45.141,"close":45.168,"volume":0.3037000000476837},{"timestamp":1742347680000,"open":45.165,"high":45.186,"low":45.16,"close":45.179,"volume":1.0419000387191772},{"timestamp":1742347740000,"open":45.179,"high":45.179,"low":45.168,"close":45.174,"volume":0.8711000084877014},{"timestamp":1742347800000,"open":45.174,"high":45.175,"low":45.153,"close":45.158,"volume":1.7742999792099},{"timestamp":1742347860000,"open":45.159,"high":45.161,"low":45.143,"close":45.143,"volume":1.569100022315979},{"timestamp":1742347920000,"open":45.145,"high":45.15,"low":45.129,"close":45.149,"volume":0.9951000213623047},{"timestamp":1742347980000,"open":45.147,"high":45.157,"low":45.136,"close":45.153,"volume":0.4830000102519989},{"timestamp":1742348040000,"open":45.154,"high":45.157,"low":45.143,"close":45.151,"volume":0.5559999942779541},{"timestamp":1742348100000,"open":45.15,"high":45.177,"low":45.143,"close":45.163,"volume":0.6007000207901001},{"timestamp":1742348160000,"open":45.162,"high":45.176,"low":45.162,"close":45.172,"volume":0.5006999969482422},{"timestamp":1742348220000,"open":45.175,"high":45.175,"low":45.155,"close":45.161,"volume":0.4099999964237213},{"timestamp":1742348280000,"open":45.161,"high":45.163,"low":45.154,"close":45.16,"volume":0.43869999051094055},{"timestamp":1742348340000,"open":45.16,"high":45.167,"low":45.151,"close":45.155,"volume":0.569599986076355},{"timestamp":1742348400000,"open":45.153,"high":45.16,"low":45.123,"close":45.129,"volume":0.7228999733924866},{"timestamp":1742348460000,"open":45.128,"high":45.131,"low":45.12,"close":45.12,"volume":1.430799961090088},{"timestamp":1742348520000,"open":45.119,"high":45.125,"low":45.105,"close":45.111,"volume":1.4092999696731567},{"timestamp":1742348580000,"open":45.112,"high":45.119,"low":45.097,"close":45.097,"volume":1.2410999536514282},{"timestamp":1742348640000,"open":45.096,"high":45.119,"low":45.096,"close":45.117,"volume":1.047700047492981},{"timestamp":1742348700000,"open":45.112,"high":45.125,"low":45.11,"close":45.12,"volume":1.483299970626831},{"timestamp":1742348760000,"open":45.114,"high":45.118,"low":45.106,"close":45.116,"volume":1.1309000253677368},{"timestamp":1742348820000,"open":45.113,"high":45.138,"low":45.113,"close":45.127,"volume":0.8065999746322632},{"timestamp":1742348880000,"open":45.128,"high":45.135,"low":45.117,"close":45.122,"volume":1.4759000539779663},{"timestamp":1742348940000,"open":45.122,"high":45.126,"low":45.113,"close":45.113,"volume":1.166200041770935},{"timestamp":1742349000000,"open":45.112,"high":45.115,"low":45.1,"close":45.107,"volume":0.8532000184059143},{"timestamp":1742349060000,"open":45.108,"high":45.108,"low":45.092,"close":45.092,"volume":2.273099899291992},{"timestamp":1742349120000,"open":45.093,"high":45.103,"low":45.083,"close":45.087,"volume":2.4205000400543213},{"timestamp":1742349180000,"open":45.088,"high":45.1,"low":45.079,"close":45.086,"volume":0.6922000050544739},{"timestamp":1742349240000,"open":45.081,"high":45.085,"low":45.07,"close":45.076,"volume":0.8819000124931335},{"timestamp":1742349300000,"open":45.076,"high":45.078,"low":45.068,"close":45.074,"volume":0.8377000093460083},{"timestamp":1742349360000,"open":45.076,"high":45.087,"low":45.074,"close":45.084,"volume":0.6492000222206116},{"timestamp":1742349420000,"open":45.083,"high":45.11,"low":45.079,"close":45.108,"volume":0.9682999849319458},{"timestamp":1742349480000,"open":45.107,"high":45.119,"low":45.106,"close":45.118,"volume":1.4312000274658203},{"timestamp":1742349540000,"open":45.119,"high":45.134,"low":45.116,"close":45.126,"volume":1.5880999565124512},{"timestamp":1742349600000,"open":45.128,"high":45.135,"low":45.117,"close":45.131,"volume":0.7666000127792358},{"timestamp":1742349660000,"open":45.134,"high":45.149,"low":45.125,"close":45.149,"volume":0.4156999886035919},{"timestamp":1742349720000,"open":45.146,"high":45.155,"low":45.14,"close":45.155,"volume":0.5102999806404114},{"timestamp":1742349780000,"open":45.156,"high":45.156,"low":45.139,"close":45.144,"volume":0.448199987411499},{"timestamp":1742349840000,"open":45.146,"high":45.162,"low":45.14,"close":45.154,"volume":0.3617999851703644},{"timestamp":1742349900000,"open":45.16,"high":45.172,"low":45.158,"close":45.167,"volume":0.49540001153945923},{"timestamp":1742349960000,"open":45.167,"high":45.183,"low":45.167,"close":45.175,"volume":0.7749000191688538},{"timestamp":1742350020000,"open":45.171,"high":45.173,"low":45.158,"close":45.167,"volume":0.4212000072002411},{"timestamp":1742350080000,"open":45.162,"high":45.17,"low":45.16,"close":45.169,"volume":0.6047999858856201},{"timestamp":1742350140000,"open":45.162,"high":45.17,"low":45.159,"close":45.165,"volume":0.5102999806404114},{"timestamp":1742350200000,"open":45.163,"high":45.192,"low":45.163,"close":45.178,"volume":0.3887999951839447},{"timestamp":1742350260000,"open":45.177,"high":45.196,"low":45.176,"close":45.188,"volume":0.415800005197525},{"timestamp":1742350320000,"open":45.185,"high":45.202,"low":45.183,"close":45.185,"volume":0.328000009059906},{"timestamp":1742350380000,"open":45.185,"high":45.186,"low":45.172,"close":45.174,"volume":0.3456000089645386},{"timestamp":1742350440000,"open":45.175,"high":45.175,"low":45.153,"close":45.16,"volume":0.45089998841285706},{"timestamp":1742350500000,"open":45.167,"high":45.171,"low":45.157,"close":45.166,"volume":0.28619998693466187},{"timestamp":1742350560000,"open":45.173,"high":45.173,"low":45.16,"close":45.171,"volume":0.21729999780654907},{"timestamp":1742350620000,"open":45.168,"high":45.169,"low":45.161,"close":45.161,"volume":0.2727000117301941},{"timestamp":1742350680000,"open":45.161,"high":45.168,"low":45.157,"close":45.165,"volume":0.17949999868869781},{"timestamp":1742350740000,"open":45.165,"high":45.165,"low":45.156,"close":45.159,"volume":0.25780001282691956},{"timestamp":1742350800000,"open":45.16,"high":45.161,"low":45.151,"close":45.151,"volume":0.25380000472068787},{"timestamp":1742350860000,"open":45.151,"high":45.152,"low":45.126,"close":45.133,"volume":0.35499998927116394},{"timestamp":1742350920000,"open":45.132,"high":45.135,"low":45.126,"close":45.128,"volume":0.23489999771118164},{"timestamp":1742350980000,"open":45.127,"high":45.132,"low":45.115,"close":45.123,"volume":0.20520000159740448},{"timestamp":1742351040000,"open":45.123,"high":45.124,"low":45.116,"close":45.119,"volume":0.11879999935626984},{"timestamp":1742351100000,"open":45.116,"high":45.137,"low":45.114,"close":45.137,"volume":0.5791000127792358},{"timestamp":1742351160000,"open":45.137,"high":45.137,"low":45.115,"close":45.121,"volume":0.2928999960422516},{"timestamp":1742351220000,"open":45.122,"high":45.129,"low":45.117,"close":45.128,"volume":0.3077999949455261},{"timestamp":1742351280000,"open":45.128,"high":45.142,"low":45.124,"close":45.139,"volume":0.3779999911785126},{"timestamp":1742351340000,"open":45.139,"high":45.141,"low":45.131,"close":45.131,"volume":0.3077999949455261},{"timestamp":1742351400000,"open":45.134,"high":45.148,"low":45.117,"close":45.148,"volume":0.745199978351593},{"timestamp":1742351460000,"open":45.149,"high":45.16,"low":45.141,"close":45.159,"volume":0.6021000146865845},{"timestamp":1742351520000,"open":45.159,"high":45.199,"low":45.155,"close":45.188,"volume":0.44279998540878296},{"timestamp":1742351580000,"open":45.196,"high":45.204,"low":45.181,"close":45.195,"volume":0.3131999969482422},{"timestamp":1742351640000,"open":45.189,"high":45.189,"low":45.166,"close":45.176,"volume":0.448199987411499},{"timestamp":1742351700000,"open":45.175,"high":45.175,"low":45.153,"close":45.16,"volume":0.35499998927116394},{"timestamp":1742351760000,"open":45.159,"high":45.191,"low":45.158,"close":45.19,"volume":0.3495999872684479},{"timestamp":1742351820000,"open":45.189,"high":45.202,"low":45.189,"close":45.201,"volume":0.367000013589859},{"timestamp":1742351880000,"open":45.2,"high":45.216,"low":45.198,"close":45.213,"volume":0.7159000039100647},{"timestamp":1742351940000,"open":45.216,"high":45.23,"low":45.213,"close":45.219,"volume":0.40869998931884766},{"timestamp":1742352000000,"open":45.218,"high":45.23,"low":45.209,"close":45.218,"volume":0.364300012588501},{"timestamp":1742352060000,"open":45.22,"high":45.246,"low":45.218,"close":45.233,"volume":0.2808000147342682},{"timestamp":1742352120000,"open":45.233,"high":45.251,"low":45.232,"close":45.25,"volume":0.6371999979019165},{"timestamp":1742352180000,"open":45.251,"high":45.256,"low":45.242,"close":45.251,"volume":1.1109999418258667},{"timestamp":1742352240000,"open":45.251,"high":45.29,"low":45.25,"close":45.28,"volume":0.8970000147819519},{"timestamp":1742352300000,"open":45.28,"high":45.291,"low":45.28,"close":45.288,"volume":0.4837000072002411},{"timestamp":1742352360000,"open":45.287,"high":45.301,"low":45.277,"close":45.282,"volume":1.4248000383377075},{"timestamp":1742352420000,"open":45.28,"high":45.299,"low":45.277,"close":45.298,"volume":1.1366000175476074},{"timestamp":1742352480000,"open":45.296,"high":45.318,"low":45.296,"close":45.307,"volume":1.4625999927520752},{"timestamp":1742352540000,"open":45.306,"high":45.309,"low":45.296,"close":45.299,"volume":1.3938000202178955},{"timestamp":1742352600000,"open":45.299,"high":45.301,"low":45.292,"close":45.297,"volume":1.1513999700546265},{"timestamp":1742352660000,"open":45.296,"high":45.301,"low":45.279,"close":45.279,"volume":1.0099999904632568},{"timestamp":1742352720000,"open":45.282,"high":45.282,"low":45.273,"close":45.279,"volume":0.6517999768257141},{"timestamp":1742352780000,"open":45.278,"high":45.293,"low":45.278,"close":45.289,"volume":0.8686000108718872},{"timestamp":1742352840000,"open":45.288,"high":45.289,"low":45.27,"close":45.27,"volume":0.28279998898506165},{"timestamp":1742352900000,"open":45.273,"high":45.277,"low":45.267,"close":45.267,"volume":0.42419999837875366},{"timestamp":1742352960000,"open":45.275,"high":45.294,"low":45.272,"close":45.282,"volume":0.9089999794960022},{"timestamp":1742353020000,"open":45.281,"high":45.291,"low":45.281,"close":45.285,"volume":0.646399974822998},{"timestamp":1742353080000,"open":45.276,"high":45.276,"low":45.266,"close":45.266,"volume":0.3837999999523163},{"timestamp":1742353140000,"open":45.266,"high":45.274,"low":45.264,"close":45.272,"volume":1.0706000328063965},{"timestamp":1742353200000,"open":45.274,"high":45.289,"low":45.274,"close":45.285,"volume":1.292799949645996},{"timestamp":1742353260000,"open":45.284,"high":45.289,"low":45.272,"close":45.279,"volume":1.0504000186920166},{"timestamp":1742353320000,"open":45.278,"high":45.28,"low":45.258,"close":45.264,"volume":1.0302000045776367},{"timestamp":1742353380000,"open":45.263,"high":45.268,"low":45.254,"close":45.265,"volume":1.0302000045776367},{"timestamp":1742353440000,"open":45.266,"high":45.266,"low":45.24,"close":45.248,"volume":1.0706000328063965},{"timestamp":1742353500000,"open":45.244,"high":45.263,"low":45.244,"close":45.262,"volume":1.1164000034332275},{"timestamp":1742353560000,"open":45.259,"high":45.278,"low":45.251,"close":45.271,"volume":0.7878000140190125},{"timestamp":1742353620000,"open":45.275,"high":45.288,"low":45.272,"close":45.281,"volume":1.1917999982833862},{"timestamp":1742353680000,"open":45.282,"high":45.289,"low":45.282,"close":45.282,"volume":0.9291999936103821},{"timestamp":1742353740000,"open":45.281,"high":45.281,"low":45.268,"close":45.274,"volume":0.8080000281333923},{"timestamp":1742353800000,"open":45.277,"high":45.283,"low":45.273,"close":45.283,"volume":0.42419999837875366},{"timestamp":1742353860000,"open":45.281,"high":45.282,"low":45.269,"close":45.276,"volume":0.7070000171661377},{"timestamp":1742353920000,"open":45.282,"high":45.29,"low":45.272,"close":45.29,"volume":0.7473999857902527},{"timestamp":1742353980000,"open":45.293,"high":45.3,"low":45.279,"close":45.285,"volume":0.9291999936103821},{"timestamp":1742354040000,"open":45.283,"high":45.284,"low":45.275,"close":45.276,"volume":1.0302000045776367},{"timestamp":1742354100000,"open":45.274,"high":45.274,"low":45.259,"close":45.267,"volume":0.4032000005245209},{"timestamp":1742354160000,"open":45.266,"high":45.27,"low":45.249,"close":45.253,"volume":0.6032000184059143},{"timestamp":1742354220000,"open":45.253,"high":45.279,"low":45.252,"close":45.271,"volume":0.5789999961853027},{"timestamp":1742354280000,"open":45.275,"high":45.292,"low":45.269,"close":45.278,"volume":0.8119000196456909},{"timestamp":1742354340000,"open":45.279,"high":45.29,"low":45.277,"close":45.284,"volume":0.3212999999523163},{"timestamp":1742354400000,"open":45.283,"high":45.291,"low":45.271,"close":45.274,"volume":0.7261000275611877},{"timestamp":1742354460000,"open":45.275,"high":45.284,"low":45.263,"close":45.267,"volume":0.9309999942779541},{"timestamp":1742354520000,"open":45.264,"high":45.277,"low":45.262,"close":45.272,"volume":0.3628999888896942},{"timestamp":1742354580000,"open":45.271,"high":45.272,"low":45.263,"close":45.271,"volume":0.45080000162124634},{"timestamp":1742354640000,"open":45.27,"high":45.277,"low":45.263,"close":45.269,"volume":0.4641000032424927},{"timestamp":1742354700000,"open":45.264,"high":45.268,"low":45.256,"close":45.257,"volume":0.5601000189781189},{"timestamp":1742354760000,"open":45.262,"high":45.262,"low":45.238,"close":45.249,"volume":0.6437000036239624},{"timestamp":1742354820000,"open":45.248,"high":45.27,"low":45.247,"close":45.27,"volume":0.43459999561309814},{"timestamp":1742354880000,"open":45.266,"high":45.274,"low":45.255,"close":45.263,"volume":0.5856000185012817},{"timestamp":1742354940000,"open":45.263,"high":45.263,"low":45.246,"close":45.253,"volume":0.7621999979019165},{"timestamp":1742355000000,"open":45.252,"high":45.253,"low":45.244,"close":45.245,"volume":0.5666999816894531},{"timestamp":1742355060000,"open":45.246,"high":45.257,"low":45.246,"close":45.255,"volume":0.47380000352859497},{"timestamp":1742355120000,"open":45.258,"high":45.264,"low":45.255,"close":45.262,"volume":0.20509999990463257},{"timestamp":1742355180000,"open":45.261,"high":45.271,"low":45.261,"close":45.264,"volume":0.2632000148296356},{"timestamp":1742355240000,"open":45.263,"high":45.269,"low":45.258,"close":45.263,"volume":0.27129998803138733},{"timestamp":1742355300000,"open":45.27,"high":45.27,"low":45.261,"close":45.268,"volume":0.2833999991416931},{"timestamp":1742355360000,"open":45.266,"high":45.28,"low":45.266,"close":45.272,"volume":0.3601999878883362},{"timestamp":1742355420000,"open":45.273,"high":45.274,"low":45.265,"close":45.274,"volume":0.22259999811649323},{"timestamp":1742355480000,"open":45.275,"high":45.275,"low":45.253,"close":45.261,"volume":0.16869999468326569},{"timestamp":1742355540000,"open":45.261,"high":45.268,"low":45.257,"close":45.268,"volume":0.32120001316070557},{"timestamp":1742355600000,"open":45.268,"high":45.268,"low":45.261,"close":45.267,"volume":0.296999990940094},{"timestamp":1742355660000,"open":45.268,"high":45.275,"low":45.266,"close":45.272,"volume":0.1808999925851822},{"timestamp":1742355720000,"open":45.273,"high":45.283,"low":45.268,"close":45.28,"volume":0.1835000067949295},{"timestamp":1742355780000,"open":45.28,"high":45.285,"low":45.27,"close":45.271,"volume":0.3644999861717224},{"timestamp":1742355840000,"open":45.267,"high":45.281,"low":45.261,"close":45.267,"volume":0.3050999939441681},{"timestamp":1742355900000,"open":45.264,"high":45.28,"low":45.261,"close":45.273,"volume":0.40630000829696655},{"timestamp":1742355960000,"open":45.277,"high":45.296,"low":45.277,"close":45.286,"volume":0.27399998903274536},{"timestamp":1742356020000,"open":45.288,"high":45.297,"low":45.277,"close":45.292,"volume":0.39649999141693115},{"timestamp":1742356080000,"open":45.291,"high":45.298,"low":45.288,"close":45.293,"volume":0.7671999931335449},{"timestamp":1742356140000,"open":45.293,"high":45.296,"low":45.292,"close":45.295,"volume":1.0562000274658203},{"timestamp":1742356200000,"open":45.296,"high":45.303,"low":45.287,"close":45.296,"volume":0.5827000141143799},{"timestamp":1742356260000,"open":45.296,"high":45.305,"low":45.296,"close":45.297,"volume":0.8277999758720398},{"timestamp":1742356320000,"open":45.296,"high":45.304,"low":45.294,"close":45.302,"volume":1.024899959564209},{"timestamp":1742356380000,"open":45.302,"high":45.318,"low":45.302,"close":45.308,"volume":0.7989000082015991},{"timestamp":1742356440000,"open":45.305,"high":45.311,"low":45.298,"close":45.299,"volume":0.9714000225067139},{"timestamp":1742356500000,"open":45.299,"high":45.313,"low":45.299,"close":45.311,"volume":0.7538999915122986},{"timestamp":1742356560000,"open":45.312,"high":45.332,"low":45.31,"close":45.312,"volume":1.305999994277954},{"timestamp":1742356620000,"open":45.312,"high":45.318,"low":45.307,"close":45.311,"volume":1.3868000507354736},{"timestamp":1742356680000,"open":45.312,"high":45.316,"low":45.302,"close":45.309,"volume":0.7674999833106995},{"timestamp":1742356740000,"open":45.308,"high":45.313,"low":45.296,"close":45.296,"volume":1.1385999917984009},{"timestamp":1742356800000,"open":45.298,"high":45.298,"low":45.27,"close":45.274,"volume":0.9984999895095825},{"timestamp":1742356860000,"open":45.269,"high":45.274,"low":45.248,"close":45.257,"volume":1.0009000301361084},{"timestamp":1742356920000,"open":45.257,"high":45.261,"low":45.246,"close":45.25,"volume":0.677299976348877},{"timestamp":1742356980000,"open":45.252,"high":45.255,"low":45.242,"close":45.247,"volume":0.5353999733924866},{"timestamp":1742357040000,"open":45.248,"high":45.256,"low":45.247,"close":45.251,"volume":0.16459999978542328},{"timestamp":1742357100000,"open":45.253,"high":45.253,"low":45.233,"close":45.242,"volume":0.5002999901771545},{"timestamp":1742357160000,"open":45.238,"high":45.243,"low":45.231,"close":45.238,"volume":0.5580000281333923},{"timestamp":1742357220000,"open":45.242,"high":45.242,"low":45.236,"close":45.237,"volume":0.1777999997138977},{"timestamp":1742357280000,"open":45.239,"high":45.239,"low":45.22,"close":45.228,"volume":0.5605999827384949},{"timestamp":1742357340000,"open":45.222,"high":45.242,"low":45.222,"close":45.237,"volume":0.842199981212616},{"timestamp":1742357400000,"open":45.234,"high":45.237,"low":45.229,"close":45.237,"volume":0.5},{"timestamp":1742357460000,"open":45.237,"high":45.241,"low":45.232,"close":45.241,"volume":0.46239998936653137},{"timestamp":1742357520000,"open":45.241,"high":45.252,"low":45.234,"close":45.251,"volume":0.8014000058174133},{"timestamp":1742357580000,"open":45.25,"high":45.269,"low":45.248,"close":45.26,"volume":0.8888000249862671},{"timestamp":1742357640000,"open":45.255,"high":45.259,"low":45.244,"close":45.244,"volume":0.7070000171661377},{"timestamp":1742357700000,"open":45.245,"high":45.247,"low":45.231,"close":45.237,"volume":0.630299985408783},{"timestamp":1742357760000,"open":45.234,"high":45.237,"low":45.223,"close":45.232,"volume":0.589900016784668},{"timestamp":1742357820000,"open":45.232,"high":45.239,"low":45.23,"close":45.232,"volume":0.392300009727478},{"timestamp":1742357880000,"open":45.23,"high":45.245,"low":45.23,"close":45.245,"volume":0.3837999999523163},{"timestamp":1742357940000,"open":45.243,"high":45.259,"low":45.243,"close":45.254,"volume":0.6060000061988831},{"timestamp":1742358000000,"open":45.255,"high":45.255,"low":45.246,"close":45.249,"volume":0.6060000061988831},{"timestamp":1742358060000,"open":45.248,"high":45.26,"low":45.248,"close":45.256,"volume":0.4699999988079071},{"timestamp":1742358120000,"open":45.253,"high":45.264,"low":45.253,"close":45.264,"volume":0.40400001406669617},{"timestamp":1742358180000,"open":45.264,"high":45.265,"low":45.256,"close":45.26,"volume":0.5252000093460083},{"timestamp":1742358240000,"open":45.262,"high":45.263,"low":45.247,"close":45.253,"volume":0.5965999960899353},{"timestamp":1742358300000,"open":45.253,"high":45.253,"low":45.247,"close":45.252,"volume":0.44440001249313354},{"timestamp":1742358360000,"open":45.252,"high":45.261,"low":45.249,"close":45.26,"volume":0.4848000109195709},{"timestamp":1742358420000,"open":45.26,"high":45.261,"low":45.244,"close":45.249,"volume":0.6868000030517578},{"timestamp":1742358480000,"open":45.244,"high":45.246,"low":45.232,"close":45.232,"volume":0.6262000203132629},{"timestamp":1742358540000,"open":45.231,"high":45.241,"low":45.231,"close":45.235,"volume":0.6665999889373779},{"timestamp":1742358600000,"open":45.236,"high":45.239,"low":45.234,"close":45.239,"volume":0.323199987411499},{"timestamp":1742358660000,"open":45.237,"high":45.238,"low":45.235,"close":45.237,"volume":0.413100004196167},{"timestamp":1742358720000,"open":45.23,"high":45.239,"low":45.23,"close":45.236,"volume":0.4339999854564667},{"timestamp":1742358780000,"open":45.232,"high":45.234,"low":45.231,"close":45.234,"volume":0.1550000011920929},{"timestamp":1742358840000,"open":45.235,"high":45.235,"low":45.218,"close":45.224,"volume":0.16699999570846558},{"timestamp":1742358900000,"open":45.226,"high":45.238,"low":45.221,"close":45.238,"volume":0.6370000243186951},{"timestamp":1742358960000,"open":45.238,"high":45.247,"low":45.237,"close":45.245,"volume":0.46459999680519104},{"timestamp":1742359020000,"open":45.241,"high":45.244,"low":45.233,"close":45.233,"volume":0.671999990940094},{"timestamp":1742359080000,"open":45.234,"high":45.24,"low":45.23,"close":45.231,"volume":0.3837999999523163},{"timestamp":1742359140000,"open":45.231,"high":45.237,"low":45.219,"close":45.219,"volume":0.5252000093460083},{"timestamp":1742359200000,"open":45.22,"high":45.221,"low":45.21,"close":45.213,"volume":0.5252000093460083},{"timestamp":1742359260000,"open":45.215,"high":45.223,"low":45.213,"close":45.215,"volume":0.7473999857902527},{"timestamp":1742359320000,"open":45.219,"high":45.223,"low":45.215,"close":45.219,"volume":0.6262000203132629},{"timestamp":1742359380000,"open":45.218,"high":45.231,"low":45.218,"close":45.225,"volume":0.5091000199317932},{"timestamp":1742359440000,"open":45.226,"high":45.231,"low":45.222,"close":45.227,"volume":0.3837999999523163},{"timestamp":1742359500000,"open":45.226,"high":45.227,"low":45.215,"close":45.219,"volume":0.5655999779701233},{"timestamp":1742359560000,"open":45.218,"high":45.223,"low":45.218,"close":45.222,"volume":0.323199987411499},{"timestamp":1742359620000,"open":45.218,"high":45.226,"low":45.218,"close":45.224,"volume":0.42419999837875366},{"timestamp":1742359680000,"open":45.223,"high":45.242,"low":45.223,"close":45.24,"volume":0.5049999952316284},{"timestamp":1742359740000,"open":45.24,"high":45.244,"low":45.234,"close":45.241,"volume":0.7271999716758728},{"timestamp":1742359800000,"open":45.243,"high":45.255,"low":45.238,"close":45.255,"volume":0.646399974822998},{"timestamp":1742359860000,"open":45.253,"high":45.26,"low":45.248,"close":45.256,"volume":0.46459999680519104},{"timestamp":1742359920000,"open":45.256,"high":45.256,"low":45.249,"close":45.251,"volume":0.5049999952316284},{"timestamp":1742359980000,"open":45.25,"high":45.254,"low":45.247,"close":45.249,"volume":0.7473999857902527},{"timestamp":1742360040000,"open":45.249,"high":45.26,"low":45.248,"close":45.26,"volume":0.25049999356269836},{"timestamp":1742360100000,"open":45.26,"high":45.26,"low":45.242,"close":45.243,"volume":0.6868000030517578},{"timestamp":1742360160000,"open":45.251,"high":45.261,"low":45.246,"close":45.247,"volume":0.6868000030517578},{"timestamp":1742360220000,"open":45.249,"high":45.259,"low":45.247,"close":45.257,"volume":1.0302000045776367},{"timestamp":1742360280000,"open":45.259,"high":45.272,"low":45.253,"close":45.271,"volume":0.8483999967575073},{"timestamp":1742360340000,"open":45.272,"high":45.279,"low":45.266,"close":45.276,"volume":1.2160999774932861},{"timestamp":1742360400000,"open":45.274,"high":45.292,"low":45.272,"close":45.289,"volume":0.980400025844574},{"timestamp":1742360460000,"open":45.285,"high":45.306,"low":45.285,"close":45.3,"volume":1.4543999433517456},{"timestamp":1742360520000,"open":45.301,"high":45.302,"low":45.295,"close":45.301,"volume":1.2726000547409058},{"timestamp":1742360580000,"open":45.297,"high":45.306,"low":45.297,"close":45.299,"volume":1.2524000406265259},{"timestamp":1742360640000,"open":45.299,"high":45.304,"low":45.293,"close":45.294,"volume":1.0099999904632568},{"timestamp":1742360700000,"open":45.293,"high":45.305,"low":45.288,"close":45.304,"volume":1.0099999904632568},{"timestamp":1742360760000,"open":45.303,"high":45.304,"low":45.293,"close":45.298,"volume":0.5655999779701233},{"timestamp":1742360820000,"open":45.297,"high":45.302,"low":45.295,"close":45.297,"volume":0.9089999794960022},{"timestamp":1742360880000,"open":45.297,"high":45.316,"low":45.294,"close":45.315,"volume":1.3938000202178955},{"timestamp":1742360940000,"open":45.31,"high":45.327,"low":45.303,"close":45.32,"volume":1.1513999700546265},{"timestamp":1742361000000,"open":45.32,"high":45.325,"low":45.313,"close":45.323,"volume":0.6517999768257141},{"timestamp":1742361060000,"open":45.323,"high":45.349,"low":45.322,"close":45.345,"volume":1.4383000135421753},{"timestamp":1742361120000,"open":45.344,"high":45.364,"low":45.339,"close":45.357,"volume":1.3331999778747559},{"timestamp":1742361180000,"open":45.354,"high":45.357,"low":45.337,"close":45.339,"volume":1.2582999467849731},{"timestamp":1742361240000,"open":45.34,"high":45.343,"low":45.331,"close":45.332,"volume":0.8982999920845032},{"timestamp":1742361300000,"open":45.332,"high":45.333,"low":45.321,"close":45.329,"volume":1.1729999780654907},{"timestamp":1742361360000,"open":45.329,"high":45.35,"low":45.323,"close":45.345,"volume":1.0746999979019165},{"timestamp":1742361420000,"open":45.346,"high":45.347,"low":45.33,"close":45.33,"volume":0.7070000171661377},{"timestamp":1742361480000,"open":45.339,"high":45.339,"low":45.329,"close":45.334,"volume":0.7271999716758728},{"timestamp":1742361540000,"open":45.332,"high":45.339,"low":45.328,"close":45.334,"volume":1.0182000398635864},{"timestamp":1742361600000,"open":45.328,"high":45.341,"low":45.324,"close":45.335,"volume":0.9818999767303467},{"timestamp":1742361660000,"open":45.335,"high":45.342,"low":45.321,"close":45.321,"volume":0.9089999794960022},{"timestamp":1742361720000,"open":45.32,"high":45.324,"low":45.308,"close":45.318,"volume":1.6124000549316406},{"timestamp":1742361780000,"open":45.32,"high":45.322,"low":45.306,"close":45.316,"volume":1.201300024986267},{"timestamp":1742361840000,"open":45.32,"high":45.331,"low":45.32,"close":45.327,"volume":0.9696000218391418},{"timestamp":1742361900000,"open":45.324,"high":45.331,"low":45.32,"close":45.324,"volume":1.1151000261306763},{"timestamp":1742361960000,"open":45.325,"high":45.336,"low":45.323,"close":45.328,"volume":0.8686000108718872},{"timestamp":1742362020000,"open":45.323,"high":45.34,"low":45.323,"close":45.339,"volume":0.6060000061988831},{"timestamp":1742362080000,"open":45.336,"high":45.338,"low":45.324,"close":45.329,"volume":1.486899971961975},{"timestamp":1742362140000,"open":45.326,"high":45.333,"low":45.319,"close":45.322,"volume":1.181399941444397},{"timestamp":1742362200000,"open":45.321,"high":45.338,"low":45.3,"close":45.326,"volume":2.5151000022888184},{"timestamp":1742362260000,"open":45.329,"high":45.343,"low":45.323,"close":45.329,"volume":1.6302000284194946},{"timestamp":1742362320000,"open":45.331,"high":45.337,"low":45.319,"close":45.333,"volume":1.4320000410079956},{"timestamp":1742362380000,"open":45.332,"high":45.348,"low":45.332,"close":45.345,"volume":0.8686000108718872},{"timestamp":1742362440000,"open":45.346,"high":45.368,"low":45.344,"close":45.357,"volume":1.2470999956130981},{"timestamp":1742362500000,"open":45.359,"high":45.379,"low":45.353,"close":45.362,"volume":2.2909998893737793},{"timestamp":1742362560000,"open":45.353,"high":45.376,"low":45.341,"close":45.368,"volume":2.3773000240325928},{"timestamp":1742362620000,"open":45.368,"high":45.387,"low":45.358,"close":45.363,"volume":2.673799991607666},{"timestamp":1742362680000,"open":45.366,"high":45.379,"low":45.341,"close":45.344,"volume":2.056999921798706},{"timestamp":1742362740000,"open":45.346,"high":45.354,"low":45.322,"close":45.328,"volume":1.5228999853134155},{"timestamp":1742362800000,"open":45.329,"high":45.329,"low":45.302,"close":45.312,"volume":1.3610999584197998},{"timestamp":1742362860000,"open":45.314,"high":45.318,"low":45.274,"close":45.278,"volume":1.6456999778747559},{"timestamp":1742362920000,"open":45.278,"high":45.313,"low":45.275,"close":45.313,"volume":2.2346999645233154},{"timestamp":1742362980000,"open":45.312,"high":45.325,"low":45.299,"close":45.299,"volume":1.3331999778747559},{"timestamp":1742363040000,"open":45.298,"high":45.306,"low":45.291,"close":45.297,"volume":1.1237000226974487},{"timestamp":1742363100000,"open":45.301,"high":45.326,"low":45.3,"close":45.321,"volume":1.4348000288009644},{"timestamp":1742363160000,"open":45.323,"high":45.344,"low":45.313,"close":45.341,"volume":1.3629000186920166},{"timestamp":1742363220000,"open":45.335,"high":45.335,"low":45.318,"close":45.32,"volume":1.4342000484466553},{"timestamp":1742363280000,"open":45.319,"high":45.334,"low":45.312,"close":45.331,"volume":1.5299999713897705},{"timestamp":1742363340000,"open":45.331,"high":45.344,"low":45.325,"close":45.344,"volume":1.742900013923645},{"timestamp":1742363400000,"open":45.341,"high":45.355,"low":45.339,"close":45.343,"volume":1.3574999570846558},{"timestamp":1742363460000,"open":45.345,"high":45.349,"low":45.326,"close":45.339,"volume":1.368299961090088},{"timestamp":1742363520000,"open":45.34,"high":45.358,"low":45.336,"close":45.357,"volume":1.312999963760376},{"timestamp":1742363580000,"open":45.358,"high":45.367,"low":45.345,"close":45.35,"volume":1.6765999794006348},{"timestamp":1742363640000,"open":45.347,"high":45.37,"low":45.347,"close":45.363,"volume":1.5958000421524048},{"timestamp":1742363700000,"open":45.366,"high":45.386,"low":45.35,"close":45.356,"volume":2.605799913406372},{"timestamp":1742363760000,"open":45.357,"high":45.376,"low":45.354,"close":45.365,"volume":2.3633999824523926},{"timestamp":1742363820000,"open":45.364,"high":45.376,"low":45.359,"close":45.37,"volume":2.7067999839782715},{"timestamp":1742363880000,"open":45.367,"high":45.375,"low":45.357,"close":45.372,"volume":2.0120999813079834},{"timestamp":1742363940000,"open":45.371,"high":45.374,"low":45.351,"close":45.368,"volume":2.117000102996826},{"timestamp":1742364000000,"open":45.365,"high":45.371,"low":45.324,"close":45.334,"volume":2.282599925994873},{"timestamp":1742364060000,"open":45.335,"high":45.346,"low":45.325,"close":45.327,"volume":1.575600028038025},{"timestamp":1742364120000,"open":45.33,"high":45.334,"low":45.319,"close":45.325,"volume":1.2726000547409058},{"timestamp":1742364180000,"open":45.323,"high":45.33,"low":45.301,"close":45.32,"volume":1.520400047302246},{"timestamp":1742364240000,"open":45.324,"high":45.329,"low":45.308,"close":45.312,"volume":1.863800048828125},{"timestamp":1742364300000,"open":45.309,"high":45.334,"low":45.302,"close":45.329,"volume":1.9190000295639038},{"timestamp":1742364360000,"open":45.328,"high":45.33,"low":45.321,"close":45.323,"volume":1.0302000045776367},{"timestamp":1742364420000,"open":45.327,"high":45.35,"low":45.322,"close":45.345,"volume":1.1311999559402466},{"timestamp":1742364480000,"open":45.342,"high":45.342,"low":45.324,"close":45.325,"volume":1.0099999904632568},{"timestamp":1742364540000,"open":45.326,"high":45.331,"low":45.317,"close":45.324,"volume":1.1311999559402466},{"timestamp":1742364600000,"open":45.32,"high":45.325,"low":45.293,"close":45.308,"volume":1.3938000202178955},{"timestamp":1742364660000,"open":45.306,"high":45.306,"low":45.279,"close":45.29,"volume":1.3131999969482422},{"timestamp":1742364720000,"open":45.292,"high":45.293,"low":45.263,"close":45.267,"volume":1.896299958229065},{"timestamp":1742364780000,"open":45.271,"high":45.271,"low":45.249,"close":45.266,"volume":1.868499994277954},{"timestamp":1742364840000,"open":45.263,"high":45.294,"low":45.263,"close":45.29,"volume":1.9815000295639038},{"timestamp":1742364900000,"open":45.287,"high":45.316,"low":45.271,"close":45.314,"volume":1.7683000564575195},{"timestamp":1742364960000,"open":45.313,"high":45.32,"low":45.283,"close":45.289,"volume":1.3593000173568726},{"timestamp":1742365020000,"open":45.288,"high":45.288,"low":45.261,"close":45.274,"volume":1.561400055885315},{"timestamp":1742365080000,"open":45.277,"high":45.287,"low":45.268,"close":45.287,"volume":1.440600037574768},{"timestamp":1742365140000,"open":45.284,"high":45.289,"low":45.272,"close":45.276,"volume":1.6504000425338745},{"timestamp":1742365200000,"open":45.273,"high":45.293,"low":45.229,"close":45.239,"volume":2.289900064468384},{"timestamp":1742365260000,"open":45.236,"high":45.259,"low":45.231,"close":45.256,"volume":2.1052000522613525},{"timestamp":1742365320000,"open":45.254,"high":45.312,"low":45.25,"close":45.302,"volume":1.8653000593185425},{"timestamp":1742365380000,"open":45.307,"high":45.307,"low":45.287,"close":45.293,"volume":1.7735999822616577},{"timestamp":1742365440000,"open":45.295,"high":45.298,"low":45.273,"close":45.28,"volume":1.830199956893921},{"timestamp":1742365500000,"open":45.281,"high":45.282,"low":45.267,"close":45.276,"volume":1.9041999578475952},{"timestamp":1742365560000,"open":45.276,"high":45.286,"low":45.272,"close":45.283,"volume":1.5407999753952026},{"timestamp":1742365620000,"open":45.286,"high":45.296,"low":45.28,"close":45.28,"volume":1.2375999689102173},{"timestamp":1742365680000,"open":45.28,"high":45.28,"low":45.267,"close":45.274,"volume":1.4478000402450562},{"timestamp":1742365740000,"open":45.274,"high":45.307,"low":45.269,"close":45.301,"volume":1.3996000289916992},{"timestamp":1742365800000,"open":45.305,"high":45.305,"low":45.27,"close":45.278,"volume":2.097100019454956},{"timestamp":1742365860000,"open":45.277,"high":45.278,"low":45.264,"close":45.269,"volume":1.7977999448776245},{"timestamp":1742365920000,"open":45.269,"high":45.282,"low":45.261,"close":45.278,"volume":1.7615000009536743},{"timestamp":1742365980000,"open":45.277,"high":45.288,"low":45.269,"close":45.285,"volume":1.7615000009536743},{"timestamp":1742366040000,"open":45.286,"high":45.296,"low":45.277,"close":45.29,"volume":2.0604000091552734},{"timestamp":1742366100000,"open":45.291,"high":45.312,"low":45.289,"close":45.31,"volume":1.7372000217437744},{"timestamp":1742366160000,"open":45.311,"high":45.321,"low":45.306,"close":45.317,"volume":2.100800037384033},{"timestamp":1742366220000,"open":45.316,"high":45.316,"low":45.283,"close":45.284,"volume":1.9505000114440918},{"timestamp":1742366280000,"open":45.285,"high":45.287,"low":45.275,"close":45.287,"volume":1.8930000066757202},{"timestamp":1742366340000,"open":45.287,"high":45.304,"low":45.285,"close":45.302,"volume":1.9371000528335571},{"timestamp":1742366400000,"open":45.302,"high":45.31,"low":45.294,"close":45.294,"volume":2.0836000442504883},{"timestamp":1742366460000,"open":45.287,"high":45.292,"low":45.277,"close":45.286,"volume":1.6205999851226807},{"timestamp":1742366520000,"open":45.291,"high":45.305,"low":45.289,"close":45.302,"volume":1.3897000551223755},{"timestamp":1742366580000,"open":45.301,"high":45.321,"low":45.3,"close":45.32,"volume":1.4365999698638916},{"timestamp":1742366640000,"open":45.319,"high":45.339,"low":45.319,"close":45.33,"volume":1.7755999565124512},{"timestamp":1742366700000,"open":45.331,"high":45.35,"low":45.33,"close":45.347,"volume":2.4316000938415527},{"timestamp":1742366760000,"open":45.346,"high":45.347,"low":45.329,"close":45.34,"volume":2.2681000232696533},{"timestamp":1742366820000,"open":45.341,"high":45.35,"low":45.32,"close":45.32,"volume":2.205899953842163},{"timestamp":1742366880000,"open":45.321,"high":45.321,"low":45.293,"close":45.312,"volume":2.078200101852417},{"timestamp":1742366940000,"open":45.312,"high":45.314,"low":45.299,"close":45.3,"volume":2.641400098800659},{"timestamp":1742367000000,"open":45.3,"high":45.309,"low":45.297,"close":45.306,"volume":1.6263999938964844},{"timestamp":1742367060000,"open":45.309,"high":45.318,"low":45.305,"close":45.314,"volume":1.429800033569336},{"timestamp":1742367120000,"open":45.315,"high":45.316,"low":45.294,"close":45.298,"volume":1.8344999551773071},{"timestamp":1742367180000,"open":45.295,"high":45.313,"low":45.295,"close":45.307,"volume":1.4788000583648682},{"timestamp":1742367240000,"open":45.306,"high":45.315,"low":45.301,"close":45.31,"volume":1.6002000570297241},{"timestamp":1742367300000,"open":45.309,"high":45.31,"low":45.281,"close":45.285,"volume":1.534999966621399},{"timestamp":1742367360000,"open":45.286,"high":45.288,"low":45.271,"close":45.286,"volume":1.7182999849319458},{"timestamp":1742367420000,"open":45.285,"high":45.289,"low":45.269,"close":45.273,"volume":2.226300001144409},{"timestamp":1742367480000,"open":45.273,"high":45.274,"low":45.262,"close":45.263,"volume":1.7948999404907227},{"timestamp":1742367540000,"open":45.26,"high":45.264,"low":45.244,"close":45.258,"volume":2.4495999813079834},{"timestamp":1742367600000,"open":45.256,"high":45.267,"low":45.244,"close":45.25,"volume":2.7269999980926514},{"timestamp":1742367660000,"open":45.251,"high":45.258,"low":45.244,"close":45.248,"volume":2.5789999961853027},{"timestamp":1742367720000,"open":45.249,"high":45.251,"low":45.234,"close":45.242,"volume":2.642699956893921},{"timestamp":1742367780000,"open":45.241,"high":45.256,"low":45.23,"close":45.239,"volume":1.9386999607086182},{"timestamp":1742367840000,"open":45.238,"high":45.244,"low":45.219,"close":45.228,"volume":1.9630000591278076},{"timestamp":1742367900000,"open":45.227,"high":45.231,"low":45.22,"close":45.229,"volume":1.1734000444412231},{"timestamp":1742367960000,"open":45.218,"high":45.221,"low":45.2,"close":45.208,"volume":2.01200008392334},{"timestamp":1742368020000,"open":45.21,"high":45.231,"low":45.203,"close":45.215,"volume":1.614799976348877},{"timestamp":1742368080000,"open":45.218,"high":45.237,"low":45.216,"close":45.233,"volume":1.9635000228881836},{"timestamp":1742368140000,"open":45.235,"high":45.242,"low":45.23,"close":45.233,"volume":1.7372000217437744},{"timestamp":1742368200000,"open":45.234,"high":45.287,"low":45.221,"close":45.277,"volume":2.1923999786376953},{"timestamp":1742368260000,"open":45.274,"high":45.274,"low":45.257,"close":45.257,"volume":1.466599941253662},{"timestamp":1742368320000,"open":45.261,"high":45.268,"low":45.255,"close":45.262,"volume":0.953499972820282},{"timestamp":1742368380000,"open":45.258,"high":45.27,"low":45.24,"close":45.243,"volume":1.3616000413894653},{"timestamp":1742368440000,"open":45.24,"high":45.242,"low":45.224,"close":45.23,"volume":2.121000051498413},{"timestamp":1742368500000,"open":45.229,"high":45.244,"low":45.22,"close":45.222,"volume":2.302799940109253},{"timestamp":1742368560000,"open":45.22,"high":45.247,"low":45.218,"close":45.242,"volume":2.4038000106811523},{"timestamp":1742368620000,"open":45.241,"high":45.242,"low":45.225,"close":45.227,"volume":1.3938000202178955},{"timestamp":1742368680000,"open":45.227,"high":45.248,"low":45.227,"close":45.239,"volume":1.256500005722046},{"timestamp":1742368740000,"open":45.24,"high":45.24,"low":45.217,"close":45.221,"volume":1.7170000076293945},{"timestamp":1742368800000,"open":45.221,"high":45.234,"low":45.212,"close":45.216,"volume":1.898800015449524},{"timestamp":1742368860000,"open":45.219,"high":45.238,"low":45.21,"close":45.234,"volume":2.1654999256134033},{"timestamp":1742368920000,"open":45.237,"high":45.238,"low":45.201,"close":45.206,"volume":1.5405999422073364},{"timestamp":1742368980000,"open":45.205,"high":45.221,"low":45.199,"close":45.219,"volume":1.979599952697754},{"timestamp":1742369040000,"open":45.219,"high":45.223,"low":45.208,"close":45.223,"volume":1.0586999654769897},{"timestamp":1742369100000,"open":45.223,"high":45.253,"low":45.217,"close":45.249,"volume":1.4543999433517456},{"timestamp":1742369160000,"open":45.26,"high":45.27,"low":45.251,"close":45.267,"volume":1.8666000366210938},{"timestamp":1742369220000,"open":45.267,"high":45.275,"low":45.266,"close":45.273,"volume":1.2120000123977661},{"timestamp":1742369280000,"open":45.276,"high":45.287,"low":45.271,"close":45.271,"volume":1.498900055885315},{"timestamp":1742369340000,"open":45.272,"high":45.281,"low":45.26,"close":45.265,"volume":1.4745999574661255},{"timestamp":1742369400000,"open":45.266,"high":45.277,"low":45.26,"close":45.261,"volume":2.690200090408325},{"timestamp":1742369460000,"open":45.269,"high":45.274,"low":45.259,"close":45.263,"volume":1.3307000398635864},{"timestamp":1742369520000,"open":45.267,"high":45.305,"low":45.265,"close":45.302,"volume":1.9804999828338623},{"timestamp":1742369580000,"open":45.298,"high":45.303,"low":45.282,"close":45.296,"volume":1.2164000272750854},{"timestamp":1742369640000,"open":45.297,"high":45.3,"low":45.248,"close":45.256,"volume":2.3785998821258545},{"timestamp":1742369700000,"open":45.255,"high":45.268,"low":45.248,"close":45.261,"volume":2.1454999446868896},{"timestamp":1742369760000,"open":45.262,"high":45.266,"low":45.244,"close":45.244,"volume":1.8037999868392944},{"timestamp":1742369820000,"open":45.248,"high":45.268,"low":45.24,"close":45.25,"volume":3.1984000205993652},{"timestamp":1742369880000,"open":45.247,"high":45.255,"low":45.239,"close":45.244,"volume":2.276599884033203},{"timestamp":1742369940000,"open":45.248,"high":45.248,"low":45.211,"close":45.22,"volume":2.3517000675201416},{"timestamp":1742370000000,"open":45.22,"high":45.238,"low":45.219,"close":45.237,"volume":2.3605000972747803},{"timestamp":1742370060000,"open":45.23,"high":45.237,"low":45.217,"close":45.223,"volume":2.742300033569336},{"timestamp":1742370120000,"open":45.225,"high":45.239,"low":45.211,"close":45.238,"volume":1.6109000444412231},{"timestamp":1742370180000,"open":45.237,"high":45.243,"low":45.208,"close":45.234,"volume":1.9465999603271484},{"timestamp":1742370240000,"open":45.234,"high":45.234,"low":45.205,"close":45.227,"volume":1.4758000373840332},{"timestamp":1742370300000,"open":45.213,"high":45.22,"low":45.186,"close":45.192,"volume":2.277899980545044},{"timestamp":1742370360000,"open":45.19,"high":45.202,"low":45.186,"close":45.195,"volume":1.7541999816894531},{"timestamp":1742370420000,"open":45.195,"high":45.201,"low":45.154,"close":45.175,"volume":2.171999931335449},{"timestamp":1742370480000,"open":45.178,"high":45.192,"low":45.166,"close":45.188,"volume":3.6886000633239746},{"timestamp":1742370540000,"open":45.186,"high":45.193,"low":45.164,"close":45.165,"volume":3.1714000701904297},{"timestamp":1742370600000,"open":45.165,"high":45.171,"low":45.141,"close":45.148,"volume":2.9895999431610107},{"timestamp":1742370660000,"open":45.149,"high":45.15,"low":45.137,"close":45.145,"volume":2.302799940109253},{"timestamp":1742370720000,"open":45.147,"high":45.176,"low":45.143,"close":45.172,"volume":2.5250000953674316},{"timestamp":1742370780000,"open":45.174,"high":45.174,"low":45.147,"close":45.156,"volume":2.625999927520752},{"timestamp":1742370840000,"open":45.158,"high":45.165,"low":45.147,"close":45.161,"volume":2.161400079727173},{"timestamp":1742370900000,"open":45.159,"high":45.172,"low":45.154,"close":45.154,"volume":1.5591000318527222},{"timestamp":1742370960000,"open":45.157,"high":45.161,"low":45.142,"close":45.153,"volume":2.342099905014038},{"timestamp":1742371020000,"open":45.154,"high":45.158,"low":45.141,"close":45.143,"volume":2.3201000690460205},{"timestamp":1742371080000,"open":45.147,"high":45.152,"low":45.104,"close":45.125,"volume":2.065700054168701},{"timestamp":1742371140000,"open":45.115,"high":45.123,"low":45.093,"close":45.103,"volume":2.018899917602539},{"timestamp":1742371200000,"open":45.113,"high":45.131,"low":45.075,"close":45.127,"volume":4.002099990844727},{"timestamp":1742371260000,"open":45.135,"high":45.156,"low":45.12,"close":45.121,"volume":2.5901999473571777},{"timestamp":1742371320000,"open":45.117,"high":45.142,"low":45.099,"close":45.125,"volume":2.725250005722046},{"timestamp":1742371380000,"open":45.125,"high":45.16,"low":45.113,"close":45.156,"volume":2.0917000770568848},{"timestamp":1742371440000,"open":45.156,"high":45.158,"low":45.113,"close":45.127,"volume":3.381350040435791},{"timestamp":1742371500000,"open":45.115,"high":45.129,"low":45.104,"close":45.119,"volume":2.273250102996826},{"timestamp":1742371560000,"open":45.117,"high":45.137,"low":45.094,"close":45.094,"volume":2.4428999423980713},{"timestamp":1742371620000,"open":45.097,"high":45.116,"low":45.091,"close":45.101,"volume":1.250100016593933},{"timestamp":1742371680000,"open":45.097,"high":45.108,"low":45.074,"close":45.083,"volume":1.3812999725341797},{"timestamp":1742371740000,"open":45.086,"high":45.099,"low":45.062,"close":45.068,"volume":1.7598999738693237},{"timestamp":1742371800000,"open":45.065,"high":45.071,"low":45.022,"close":45.027,"volume":1.1538000106811523},{"timestamp":1742371860000,"open":45.027,"high":45.068,"low":45.026,"close":45.052,"volume":1.406499981880188},{"timestamp":1742371920000,"open":45.052,"high":45.063,"low":45.04,"close":45.061,"volume":2.080699920654297},{"timestamp":1742371980000,"open":45.06,"high":45.064,"low":45.043,"close":45.064,"volume":1.4323999881744385},{"timestamp":1742372040000,"open":45.065,"high":45.075,"low":45.055,"close":45.064,"volume":1.2588000297546387},{"timestamp":1742372100000,"open":45.063,"high":45.076,"low":45.052,"close":45.061,"volume":1.8693000078201294},{"timestamp":1742372160000,"open":45.057,"high":45.072,"low":45.054,"close":45.064,"volume":1.2283999919891357},{"timestamp":1742372220000,"open":45.064,"high":45.092,"low":45.058,"close":45.088,"volume":1.476099967956543},{"timestamp":1742372280000,"open":45.089,"high":45.098,"low":45.071,"close":45.074,"volume":1.4270999431610107},{"timestamp":1742372340000,"open":45.081,"high":45.089,"low":45.069,"close":45.089,"volume":2.390899896621704},{"timestamp":1742372400000,"open":45.085,"high":45.104,"low":45.071,"close":45.08,"volume":1.7174999713897705},{"timestamp":1742372460000,"open":45.081,"high":45.088,"low":45.077,"close":45.086,"volume":2.0123000144958496},{"timestamp":1742372520000,"open":45.085,"high":45.098,"low":45.084,"close":45.087,"volume":2.398699998855591},{"timestamp":1742372580000,"open":45.087,"high":45.135,"low":45.086,"close":45.124,"volume":2.3378000259399414},{"timestamp":1742372640000,"open":45.123,"high":45.123,"low":45.097,"close":45.101,"volume":1.990399956703186},{"timestamp":1742372700000,"open":45.101,"high":45.115,"low":45.099,"close":45.11,"volume":1.8421000242233276},{"timestamp":1742372760000,"open":45.109,"high":45.112,"low":45.095,"close":45.098,"volume":1.622499942779541},{"timestamp":1742372820000,"open":45.097,"high":45.108,"low":45.092,"close":45.1,"volume":1.9973000288009644},{"timestamp":1742372880000,"open":45.099,"high":45.12,"low":45.096,"close":45.116,"volume":1.5582000017166138},{"timestamp":1742372940000,"open":45.112,"high":45.116,"low":45.081,"close":45.088,"volume":1.9358999729156494},{"timestamp":1742373000000,"open":45.087,"high":45.092,"low":45.062,"close":45.067,"volume":1.1088999509811401},{"timestamp":1742373060000,"open":45.068,"high":45.081,"low":45.065,"close":45.071,"volume":0.6559000015258789},{"timestamp":1742373120000,"open":45.072,"high":45.079,"low":45.062,"close":45.069,"volume":1.0202000141143799},{"timestamp":1742373180000,"open":45.068,"high":45.076,"low":45.043,"close":45.043,"volume":1.152999997138977},{"timestamp":1742373240000,"open":45.043,"high":45.052,"low":45.041,"close":45.044,"volume":1.3840999603271484},{"timestamp":1742373300000,"open":45.044,"high":45.054,"low":45.025,"close":45.032,"volume":0.9157000184059143},{"timestamp":1742373360000,"open":45.027,"high":45.032,"low":44.997,"close":45.001,"volume":1.0534000396728516},{"timestamp":1742373420000,"open":44.995,"high":45.008,"low":44.986,"close":44.987,"volume":1.0019999742507935},{"timestamp":1742373480000,"open":44.987,"high":44.991,"low":44.906,"close":44.907,"volume":1.5153000354766846},{"timestamp":1742373540000,"open":44.906,"high":44.918,"low":44.881,"close":44.917,"volume":2.1953999996185303},{"timestamp":1742373600000,"open":44.917,"high":44.932,"low":44.906,"close":44.906,"volume":1.5283000469207764},{"timestamp":1742373660000,"open":44.908,"high":44.91,"low":44.876,"close":44.877,"volume":2.2846999168395996},{"timestamp":1742373720000,"open":44.876,"high":44.889,"low":44.865,"close":44.874,"volume":0.906499981880188},{"timestamp":1742373780000,"open":44.874,"high":44.887,"low":44.843,"close":44.843,"volume":1.0758999586105347},{"timestamp":1742373840000,"open":44.845,"high":44.878,"low":44.839,"close":44.874,"volume":0.892300009727478},{"timestamp":1742373900000,"open":44.875,"high":44.89,"low":44.872,"close":44.882,"volume":1.1821000576019287},{"timestamp":1742373960000,"open":44.882,"high":44.951,"low":44.882,"close":44.92,"volume":1.2862000465393066},{"timestamp":1742374020000,"open":44.933,"high":44.944,"low":44.919,"close":44.924,"volume":0.5349000096321106},{"timestamp":1742374080000,"open":44.918,"high":44.929,"low":44.902,"close":44.909,"volume":0.6815000176429749},{"timestamp":1742374140000,"open":44.91,"high":44.917,"low":44.895,"close":44.904,"volume":0.8260999917984009},{"timestamp":1742374200000,"open":44.906,"high":44.918,"low":44.881,"close":44.904,"volume":0.9398999810218811},{"timestamp":1742374260000,"open":44.905,"high":44.907,"low":44.883,"close":44.893,"volume":1.0901000499725342},{"timestamp":1742374320000,"open":44.888,"high":44.905,"low":44.877,"close":44.887,"volume":0.7213000059127808},{"timestamp":1742374380000,"open":44.88,"high":44.908,"low":44.878,"close":44.907,"volume":0.6625000238418579},{"timestamp":1742374440000,"open":44.893,"high":44.933,"low":44.893,"close":44.913,"volume":1.6477999687194824},{"timestamp":1742374500000,"open":44.918,"high":44.956,"low":44.909,"close":44.953,"volume":1.5787999629974365},{"timestamp":1742374560000,"open":44.952,"high":44.954,"low":44.921,"close":44.93,"volume":1.6297999620437622},{"timestamp":1742374620000,"open":44.929,"high":44.935,"low":44.908,"close":44.933,"volume":1.6812000274658203},{"timestamp":1742374680000,"open":44.924,"high":44.946,"low":44.914,"close":44.928,"volume":2.5445001125335693},{"timestamp":1742374740000,"open":44.928,"high":44.936,"low":44.892,"close":44.892,"volume":3.6935999393463135},{"timestamp":1742374800000,"open":44.9,"high":44.939,"low":44.878,"close":44.921,"volume":3.7030999660491943},{"timestamp":1742374860000,"open":44.938,"high":44.946,"low":44.916,"close":44.916,"volume":2.149199962615967},{"timestamp":1742374920000,"open":44.916,"high":44.96,"low":44.915,"close":44.955,"volume":1.589900016784668},{"timestamp":1742374980000,"open":44.955,"high":44.985,"low":44.941,"close":44.959,"volume":2.1322999000549316},{"timestamp":1742375040000,"open":44.969,"high":44.982,"low":44.923,"close":44.924,"volume":2.19950008392334},{"timestamp":1742375100000,"open":44.924,"high":44.947,"low":44.909,"close":44.945,"volume":2.1800999641418457},{"timestamp":1742375160000,"open":44.939,"high":44.979,"low":44.939,"close":44.969,"volume":1.9297000169754028},{"timestamp":1742375220000,"open":44.967,"high":45.003,"low":44.963,"close":44.988,"volume":1.1555999517440796},{"timestamp":1742375280000,"open":44.985,"high":45.014,"low":44.983,"close":45,"volume":1.6842999458312988},{"timestamp":1742375340000,"open":44.999,"high":45,"low":44.952,"close":44.958,"volume":1.1430000066757202},{"timestamp":1742375400000,"open":44.957,"high":44.968,"low":44.925,"close":44.93,"volume":0.5166000127792358},{"timestamp":1742375460000,"open":44.931,"high":44.953,"low":44.912,"close":44.915,"volume":1.2610000371932983},{"timestamp":1742375520000,"open":44.908,"high":44.915,"low":44.892,"close":44.898,"volume":1.1705000400543213},{"timestamp":1742375580000,"open":44.899,"high":44.91,"low":44.889,"close":44.896,"volume":1.1335999965667725},{"timestamp":1742375640000,"open":44.897,"high":44.897,"low":44.86,"close":44.86,"volume":0.8116000294685364},{"timestamp":1742375700000,"open":44.859,"high":44.871,"low":44.84,"close":44.841,"volume":0.777400016784668},{"timestamp":1742375760000,"open":44.846,"high":44.852,"low":44.804,"close":44.834,"volume":0.9478999972343445},{"timestamp":1742375820000,"open":44.833,"high":44.865,"low":44.817,"close":44.854,"volume":1.9531999826431274},{"timestamp":1742375880000,"open":44.838,"high":44.855,"low":44.807,"close":44.826,"volume":1.5575000047683716},{"timestamp":1742375940000,"open":44.816,"high":44.885,"low":44.816,"close":44.882,"volume":1.7360999584197998},{"timestamp":1742376000000,"open":44.877,"high":44.902,"low":44.854,"close":44.899,"volume":2.0155999660491943},{"timestamp":1742376060000,"open":44.897,"high":44.897,"low":44.849,"close":44.849,"volume":1.579300045967102},{"timestamp":1742376120000,"open":44.849,"high":44.875,"low":44.847,"close":44.87,"volume":0.8328999876976013},{"timestamp":1742376180000,"open":44.875,"high":44.884,"low":44.848,"close":44.866,"volume":1.6971999406814575},{"timestamp":1742376240000,"open":44.858,"high":44.899,"low":44.858,"close":44.89,"volume":1.9358999729156494},{"timestamp":1742376300000,"open":44.894,"high":44.905,"low":44.869,"close":44.885,"volume":5.729800224304199},{"timestamp":1742376360000,"open":44.884,"high":44.897,"low":44.869,"close":44.873,"volume":3.219599962234497},{"timestamp":1742376420000,"open":44.879,"high":44.881,"low":44.846,"close":44.851,"volume":2.8931000232696533},{"timestamp":1742376480000,"open":44.847,"high":44.866,"low":44.84,"close":44.841,"volume":1.500499963760376},{"timestamp":1742376540000,"open":44.849,"high":44.849,"low":44.822,"close":44.833,"volume":1.031999945640564},{"timestamp":1742376600000,"open":44.835,"high":44.844,"low":44.808,"close":44.828,"volume":1.486199975013733},{"timestamp":1742376660000,"open":44.815,"high":44.824,"low":44.789,"close":44.807,"volume":1.0765999555587769},{"timestamp":1742376720000,"open":44.801,"high":44.812,"low":44.776,"close":44.791,"volume":1.2139999866485596},{"timestamp":1742376780000,"open":44.787,"high":44.792,"low":44.772,"close":44.777,"volume":1.3740999698638916},{"timestamp":1742376840000,"open":44.776,"high":44.777,"low":44.76,"close":44.763,"volume":0.4090000092983246},{"timestamp":1742376900000,"open":44.758,"high":44.758,"low":44.731,"close":44.747,"volume":0.6783000230789185},{"timestamp":1742376960000,"open":44.749,"high":44.796,"low":44.749,"close":44.796,"volume":0.7893000245094299},{"timestamp":1742377020000,"open":44.796,"high":44.809,"low":44.781,"close":44.781,"volume":0.47189998626708984},{"timestamp":1742377080000,"open":44.803,"high":44.815,"low":44.782,"close":44.814,"volume":1.0535999536514282},{"timestamp":1742377140000,"open":44.819,"high":44.838,"low":44.814,"close":44.833,"volume":0.43459999561309814},{"timestamp":1742377200000,"open":44.831,"high":44.843,"low":44.831,"close":44.842,"volume":0.6793000102043152},{"timestamp":1742377260000,"open":44.846,"high":44.85,"low":44.829,"close":44.831,"volume":0.8888999819755554},{"timestamp":1742377320000,"open":44.831,"high":44.857,"low":44.831,"close":44.844,"volume":0.8526999950408936},{"timestamp":1742377380000,"open":44.854,"high":44.867,"low":44.843,"close":44.855,"volume":1.0810999870300293},{"timestamp":1742377440000,"open":44.854,"high":44.88,"low":44.849,"close":44.867,"volume":0.7993999719619751},{"timestamp":1742377500000,"open":44.866,"high":44.869,"low":44.847,"close":44.847,"volume":1.1025999784469604},{"timestamp":1742377560000,"open":44.87,"high":44.875,"low":44.837,"close":44.869,"volume":0.7937999963760376},{"timestamp":1742377620000,"open":44.853,"high":44.88,"low":44.853,"close":44.88,"volume":0.27619999647140503},{"timestamp":1742377680000,"open":44.88,"high":44.88,"low":44.846,"close":44.876,"volume":1.4528000354766846},{"timestamp":1742377740000,"open":44.876,"high":44.89,"low":44.857,"close":44.875,"volume":1.9677000045776367},{"timestamp":1742377800000,"open":44.875,"high":44.882,"low":44.865,"close":44.873,"volume":0.8180999755859375},{"timestamp":1742377860000,"open":44.864,"high":44.882,"low":44.86,"close":44.882,"volume":2.342400074005127},{"timestamp":1742377920000,"open":44.877,"high":44.899,"low":44.866,"close":44.896,"volume":0.7186999917030334},{"timestamp":1742377980000,"open":44.898,"high":44.898,"low":44.875,"close":44.891,"volume":0.7189000248908997},{"timestamp":1742378040000,"open":44.891,"high":44.894,"low":44.869,"close":44.87,"volume":1.259600043296814},{"timestamp":1742378100000,"open":44.87,"high":44.888,"low":44.864,"close":44.887,"volume":1.6877000331878662},{"timestamp":1742378160000,"open":44.885,"high":44.894,"low":44.864,"close":44.879,"volume":0.7785000205039978},{"timestamp":1742378220000,"open":44.876,"high":44.906,"low":44.876,"close":44.904,"volume":0.3912999927997589},{"timestamp":1742378280000,"open":44.904,"high":44.917,"low":44.897,"close":44.917,"volume":0.29429998993873596},{"timestamp":1742378340000,"open":44.911,"high":44.913,"low":44.898,"close":44.899,"volume":0.45809999108314514},{"timestamp":1742378400000,"open":44.899,"high":44.907,"low":44.892,"close":44.894,"volume":0.24269999563694},{"timestamp":1742378460000,"open":44.894,"high":44.908,"low":44.888,"close":44.892,"volume":0.3156999945640564},{"timestamp":1742378520000,"open":44.893,"high":44.893,"low":44.877,"close":44.883,"volume":0.6057999730110168},{"timestamp":1742378580000,"open":44.884,"high":44.894,"low":44.878,"close":44.884,"volume":0.7361000180244446},{"timestamp":1742378640000,"open":44.876,"high":44.888,"low":44.869,"close":44.881,"volume":0.4959999918937683},{"timestamp":1742378700000,"open":44.88,"high":44.904,"low":44.867,"close":44.883,"volume":1.0339000225067139},{"timestamp":1742378760000,"open":44.884,"high":44.891,"low":44.877,"close":44.886,"volume":1.003100037574768},{"timestamp":1742378820000,"open":44.886,"high":44.893,"low":44.882,"close":44.889,"volume":0.5533000230789185},{"timestamp":1742378880000,"open":44.89,"high":44.906,"low":44.887,"close":44.906,"volume":0.5248000025749207},{"timestamp":1742378940000,"open":44.906,"high":44.906,"low":44.883,"close":44.89,"volume":0.7551000118255615},{"timestamp":1742379000000,"open":44.89,"high":44.908,"low":44.883,"close":44.899,"volume":0.5630999803543091},{"timestamp":1742379060000,"open":44.907,"high":44.914,"low":44.891,"close":44.894,"volume":0.7073000073432922},{"timestamp":1742379120000,"open":44.894,"high":44.896,"low":44.863,"close":44.876,"volume":0.6873000264167786},{"timestamp":1742379180000,"open":44.875,"high":44.888,"low":44.875,"close":44.888,"volume":0.5485000014305115},{"timestamp":1742379240000,"open":44.889,"high":44.902,"low":44.881,"close":44.888,"volume":0.9089999794960022},{"timestamp":1742379300000,"open":44.887,"high":44.894,"low":44.883,"close":44.893,"volume":0.503000020980835},{"timestamp":1742379360000,"open":44.899,"high":44.938,"low":44.891,"close":44.932,"volume":0.5293999910354614},{"timestamp":1742379420000,"open":44.932,"high":44.951,"low":44.928,"close":44.951,"volume":0.6671000123023987},{"timestamp":1742379480000,"open":44.946,"high":44.961,"low":44.939,"close":44.961,"volume":1.250100016593933},{"timestamp":1742379540000,"open":44.975,"high":44.978,"low":44.96,"close":44.963,"volume":1.145900011062622},{"timestamp":1742379600000,"open":44.98,"high":44.98,"low":44.951,"close":44.977,"volume":0.9771000146865845},{"timestamp":1742379660000,"open":44.963,"high":44.975,"low":44.954,"close":44.968,"volume":0.8159000277519226},{"timestamp":1742379720000,"open":44.96,"high":44.977,"low":44.954,"close":44.977,"volume":1.0224000215530396},{"timestamp":1742379780000,"open":44.972,"high":44.974,"low":44.955,"close":44.974,"volume":0.6931999921798706},{"timestamp":1742379840000,"open":44.975,"high":44.982,"low":44.961,"close":44.962,"volume":1.1050000190734863},{"timestamp":1742379900000,"open":44.969,"high":44.985,"low":44.967,"close":44.983,"volume":0.5889000296592712},{"timestamp":1742379960000,"open":44.976,"high":44.989,"low":44.963,"close":44.963,"volume":0.8952000141143799},{"timestamp":1742380020000,"open":44.963,"high":44.975,"low":44.961,"close":44.975,"volume":0.8845000267028809},{"timestamp":1742380080000,"open":44.976,"high":44.999,"low":44.964,"close":44.989,"volume":0.9075000286102295},{"timestamp":1742380140000,"open":44.991,"high":45,"low":44.988,"close":45,"volume":0.43860000371932983},{"timestamp":1742380200000,"open":44.987,"high":45.008,"low":44.978,"close":44.979,"volume":2.0817999839782715},{"timestamp":1742380260000,"open":45.002,"high":45.017,"low":44.987,"close":45.014,"volume":1.6741000413894653},{"timestamp":1742380320000,"open":45.016,"high":45.062,"low":45.009,"close":45.042,"volume":2.1147000789642334},{"timestamp":1742380380000,"open":45.043,"high":45.054,"low":45.028,"close":45.031,"volume":1.2236000299453735},{"timestamp":1742380440000,"open":45.045,"high":45.053,"low":45.019,"close":45.024,"volume":1.3444000482559204},{"timestamp":1742380500000,"open":45.028,"high":45.052,"low":45.019,"close":45.019,"volume":1.3557000160217285},{"timestamp":1742380560000,"open":45.019,"high":45.026,"low":45.012,"close":45.024,"volume":0.5651000142097473},{"timestamp":1742380620000,"open":45.016,"high":45.029,"low":45.012,"close":45.019,"volume":1.0480999946594238},{"timestamp":1742380680000,"open":45.018,"high":45.033,"low":45.014,"close":45.02,"volume":1.8128999471664429},{"timestamp":1742380740000,"open":45.023,"high":45.045,"low":45.017,"close":45.042,"volume":1.5662000179290771},{"timestamp":1742380800000,"open":45.04,"high":45.052,"low":45.025,"close":45.037,"volume":0.5796999931335449},{"timestamp":1742380860000,"open":45.029,"high":45.04,"low":45.01,"close":45.027,"volume":1.1064000129699707},{"timestamp":1742380920000,"open":45.028,"high":45.051,"low":45.018,"close":45.044,"volume":0.8443999886512756},{"timestamp":1742380980000,"open":45.03,"high":45.044,"low":45.023,"close":45.026,"volume":1.1109000444412231},{"timestamp":1742381040000,"open":45.027,"high":45.066,"low":45.027,"close":45.06,"volume":1.2657999992370605},{"timestamp":1742381100000,"open":45.059,"high":45.06,"low":45.039,"close":45.053,"volume":1.263100028038025},{"timestamp":1742381160000,"open":45.042,"high":45.045,"low":45.03,"close":45.035,"volume":0.9180999994277954},{"timestamp":1742381220000,"open":45.037,"high":45.053,"low":45.032,"close":45.053,"volume":1.2194000482559204},{"timestamp":1742381280000,"open":45.047,"high":45.072,"low":45.046,"close":45.067,"volume":1.6542999744415283},{"timestamp":1742381340000,"open":45.067,"high":45.086,"low":45.054,"close":45.086,"volume":1.444000005722046},{"timestamp":1742381400000,"open":45.065,"high":45.089,"low":45.059,"close":45.089,"volume":1.1591999530792236},{"timestamp":1742381460000,"open":45.09,"high":45.098,"low":45.068,"close":45.083,"volume":0.6694999933242798},{"timestamp":1742381520000,"open":45.082,"high":45.091,"low":45.057,"close":45.088,"volume":1.1094000339508057},{"timestamp":1742381580000,"open":45.083,"high":45.086,"low":45.056,"close":45.06,"volume":1.4394999742507935},{"timestamp":1742381640000,"open":45.059,"high":45.064,"low":45.049,"close":45.049,"volume":1.1237000226974487},{"timestamp":1742381700000,"open":45.05,"high":45.058,"low":45.028,"close":45.029,"volume":1.5499999523162842},{"timestamp":1742381760000,"open":45.037,"high":45.046,"low":45.033,"close":45.042,"volume":1.0268000364303589},{"timestamp":1742381820000,"open":45.041,"high":45.064,"low":45.041,"close":45.06,"volume":0.5084999799728394},{"timestamp":1742381880000,"open":45.037,"high":45.07,"low":45.035,"close":45.053,"volume":0.4659999907016754},{"timestamp":1742381940000,"open":45.075,"high":45.081,"low":45.049,"close":45.055,"volume":1.024899959564209},{"timestamp":1742382000000,"open":45.055,"high":45.067,"low":45.042,"close":45.062,"volume":1.0507999658584595},{"timestamp":1742382060000,"open":45.05,"high":45.05,"low":45.036,"close":45.047,"volume":0.4715000092983246},{"timestamp":1742382120000,"open":45.044,"high":45.069,"low":45.043,"close":45.068,"volume":0.9330999851226807},{"timestamp":1742382180000,"open":45.068,"high":45.068,"low":45.055,"close":45.065,"volume":0.37540000677108765},{"timestamp":1742382240000,"open":45.054,"high":45.072,"low":45.054,"close":45.072,"volume":0.6280999779701233},{"timestamp":1742382300000,"open":45.073,"high":45.077,"low":45.064,"close":45.076,"volume":0.48399999737739563},{"timestamp":1742382360000,"open":45.077,"high":45.081,"low":45.057,"close":45.059,"volume":0.40470001101493835},{"timestamp":1742382420000,"open":45.059,"high":45.069,"low":45.051,"close":45.063,"volume":1.8207000494003296},{"timestamp":1742382480000,"open":45.069,"high":45.075,"low":45.058,"close":45.063,"volume":0.9126999974250793},{"timestamp":1742382540000,"open":45.063,"high":45.07,"low":45.061,"close":45.065,"volume":0.5928999781608582},{"timestamp":1742382600000,"open":45.066,"high":45.077,"low":45.063,"close":45.076,"volume":1.0219000577926636},{"timestamp":1742382660000,"open":45.075,"high":45.09,"low":45.075,"close":45.087,"volume":0.5440000295639038},{"timestamp":1742382720000,"open":45.087,"high":45.1,"low":45.083,"close":45.1,"volume":0.47620001435279846},{"timestamp":1742382780000,"open":45.103,"high":45.118,"low":45.1,"close":45.112,"volume":0.7526000142097473},{"timestamp":1742382840000,"open":45.113,"high":45.129,"low":45.113,"close":45.12,"volume":1.1567000150680542},{"timestamp":1742382900000,"open":45.119,"high":45.128,"low":45.117,"close":45.121,"volume":0.6872000098228455},{"timestamp":1742382960000,"open":45.12,"high":45.12,"low":45.105,"close":45.119,"volume":1.5923999547958374},{"timestamp":1742383020000,"open":45.119,"high":45.133,"low":45.115,"close":45.133,"volume":0.7174999713897705},{"timestamp":1742383080000,"open":45.133,"high":45.148,"low":45.131,"close":45.147,"volume":0.49070000648498535},{"timestamp":1742383140000,"open":45.149,"high":45.154,"low":45.146,"close":45.151,"volume":0.9692999720573425},{"timestamp":1742383200000,"open":45.151,"high":45.164,"low":45.147,"close":45.147,"volume":0.8037999868392944},{"timestamp":1742383260000,"open":45.147,"high":45.147,"low":45.129,"close":45.13,"volume":1.1252000331878662},{"timestamp":1742383320000,"open":45.13,"high":45.135,"low":45.125,"close":45.13,"volume":0.6547999978065491},{"timestamp":1742383380000,"open":45.13,"high":45.16,"low":45.127,"close":45.147,"volume":0.8770999908447266},{"timestamp":1742383440000,"open":45.147,"high":45.155,"low":45.14,"close":45.145,"volume":1.0540000200271606},{"timestamp":1742383500000,"open":45.145,"high":45.152,"low":45.143,"close":45.143,"volume":0.7734000086784363},{"timestamp":1742383560000,"open":45.144,"high":45.152,"low":45.144,"close":45.152,"volume":0.4537999927997589},{"timestamp":1742383620000,"open":45.151,"high":45.158,"low":45.143,"close":45.145,"volume":0.7275999784469604},{"timestamp":1742383680000,"open":45.148,"high":45.155,"low":45.145,"close":45.154,"volume":0.628000020980835},{"timestamp":1742383740000,"open":45.155,"high":45.164,"low":45.154,"close":45.163,"volume":0.6442000269889832},{"timestamp":1742383800000,"open":45.164,"high":45.17,"low":45.145,"close":45.148,"volume":0.8418999910354614},{"timestamp":1742383860000,"open":45.147,"high":45.149,"low":45.127,"close":45.13,"volume":1.1394000053405762},{"timestamp":1742383920000,"open":45.132,"high":45.138,"low":45.128,"close":45.136,"volume":1.0118000507354736},{"timestamp":1742383980000,"open":45.141,"high":45.152,"low":45.141,"close":45.143,"volume":1.1480000019073486},{"timestamp":1742384040000,"open":45.143,"high":45.143,"low":45.138,"close":45.142,"volume":0.5218999981880188},{"timestamp":1742384100000,"open":45.143,"high":45.143,"low":45.126,"close":45.13,"volume":0.8245000243186951},{"timestamp":1742384160000,"open":45.127,"high":45.139,"low":45.126,"close":45.139,"volume":0.670199990272522},{"timestamp":1742384220000,"open":45.139,"high":45.155,"low":45.137,"close":45.153,"volume":0.8327000141143799},{"timestamp":1742384280000,"open":45.149,"high":45.156,"low":45.14,"close":45.152,"volume":1.3890999555587769},{"timestamp":1742384340000,"open":45.153,"high":45.167,"low":45.152,"close":45.167,"volume":1.0289000272750854},{"timestamp":1742384400000,"open":45.167,"high":45.193,"low":45.163,"close":45.18,"volume":0.694100022315979},{"timestamp":1742384460000,"open":45.154,"high":45.185,"low":45.154,"close":45.185,"volume":1.6734999418258667},{"timestamp":1742384520000,"open":45.178,"high":45.192,"low":45.161,"close":45.174,"volume":2.178100109100342},{"timestamp":1742384580000,"open":45.174,"high":45.19,"low":45.157,"close":45.157,"volume":1.5032999515533447},{"timestamp":1742384640000,"open":45.157,"high":45.176,"low":45.156,"close":45.162,"volume":1.8087999820709229},{"timestamp":1742384700000,"open":45.164,"high":45.175,"low":45.145,"close":45.16,"volume":1.1907000541687012},{"timestamp":1742384760000,"open":45.16,"high":45.17,"low":45.145,"close":45.17,"volume":1.006100058555603},{"timestamp":1742384820000,"open":45.169,"high":45.175,"low":45.158,"close":45.169,"volume":1.1562999486923218},{"timestamp":1742384880000,"open":45.171,"high":45.172,"low":45.147,"close":45.16,"volume":1.0396000146865845},{"timestamp":1742384940000,"open":45.159,"high":45.176,"low":45.15,"close":45.171,"volume":0.6043999791145325},{"timestamp":1742385000000,"open":45.159,"high":45.177,"low":45.141,"close":45.141,"volume":1.3071999549865723},{"timestamp":1742385060000,"open":45.153,"high":45.153,"low":45.13,"close":45.137,"volume":0.6656000018119812},{"timestamp":1742385120000,"open":45.131,"high":45.143,"low":45.131,"close":45.132,"volume":1.4905999898910522},{"timestamp":1742385180000,"open":45.139,"high":45.147,"low":45.132,"close":45.136,"volume":0.5239999890327454},{"timestamp":1742385240000,"open":45.137,"high":45.152,"low":45.137,"close":45.138,"volume":0.6500999927520752},{"timestamp":1742385300000,"open":45.139,"high":45.156,"low":45.137,"close":45.148,"volume":1.145900011062622},{"timestamp":1742385360000,"open":45.149,"high":45.175,"low":45.141,"close":45.174,"volume":1.0218000411987305},{"timestamp":1742385420000,"open":45.175,"high":45.175,"low":45.162,"close":45.166,"volume":0.9419000148773193},{"timestamp":1742385480000,"open":45.167,"high":45.195,"low":45.165,"close":45.187,"volume":1.9678000211715698},{"timestamp":1742385540000,"open":45.187,"high":45.201,"low":45.173,"close":45.2,"volume":1.8466999530792236},{"timestamp":1742385600000,"open":45.201,"high":45.215,"low":45.183,"close":45.183,"volume":1.7488000392913818},{"timestamp":1742385660000,"open":45.188,"high":45.22,"low":45.188,"close":45.202,"volume":1.3848999738693237},{"timestamp":1742385720000,"open":45.198,"high":45.205,"low":45.184,"close":45.19,"volume":1.4543999433517456},{"timestamp":1742385780000,"open":45.192,"high":45.196,"low":45.182,"close":45.192,"volume":0.989799976348877},{"timestamp":1742385840000,"open":45.192,"high":45.194,"low":45.185,"close":45.19,"volume":1.1353000402450562},{"timestamp":1742385900000,"open":45.19,"high":45.192,"low":45.173,"close":45.175,"volume":1.5958000421524048},{"timestamp":1742385960000,"open":45.176,"high":45.196,"low":45.176,"close":45.188,"volume":1.3833999633789062},{"timestamp":1742386020000,"open":45.194,"high":45.208,"low":45.178,"close":45.179,"volume":0.8235999941825867},{"timestamp":1742386080000,"open":45.18,"high":45.181,"low":45.163,"close":45.176,"volume":1.1588000059127808},{"timestamp":1742386140000,"open":45.178,"high":45.193,"low":45.171,"close":45.189,"volume":0.8902000188827515},{"timestamp":1742386200000,"open":45.19,"high":45.199,"low":45.185,"close":45.189,"volume":0.6761000156402588},{"timestamp":1742386260000,"open":45.187,"high":45.202,"low":45.185,"close":45.19,"volume":0.8483999967575073},{"timestamp":1742386320000,"open":45.188,"high":45.198,"low":45.175,"close":45.185,"volume":0.9818000197410583},{"timestamp":1742386380000,"open":45.203,"high":45.206,"low":45.195,"close":45.2,"volume":0.5697000026702881},{"timestamp":1742386440000,"open":45.2,"high":45.2,"low":45.179,"close":45.183,"volume":0.7530999779701233},{"timestamp":1742386500000,"open":45.182,"high":45.182,"low":45.152,"close":45.167,"volume":0.6644999980926514},{"timestamp":1742386560000,"open":45.167,"high":45.176,"low":45.167,"close":45.171,"volume":0.2858000099658966},{"timestamp":1742386620000,"open":45.169,"high":45.174,"low":45.168,"close":45.173,"volume":0.26420000195503235},{"timestamp":1742386680000,"open":45.168,"high":45.168,"low":45.157,"close":45.164,"volume":0.6320000290870667},{"timestamp":1742386740000,"open":45.165,"high":45.165,"low":45.153,"close":45.157,"volume":0.7053999900817871},{"timestamp":1742386800000,"open":45.159,"high":45.169,"low":45.113,"close":45.117,"volume":1.6269999742507935},{"timestamp":1742386860000,"open":45.118,"high":45.118,"low":45.071,"close":45.103,"volume":0.7911999821662903},{"timestamp":1742386920000,"open":45.107,"high":45.108,"low":45.084,"close":45.086,"volume":0.38420000672340393},{"timestamp":1742386980000,"open":45.077,"high":45.091,"low":45.069,"close":45.09,"volume":0.7196000218391418},{"timestamp":1742387040000,"open":45.091,"high":45.091,"low":45.072,"close":45.077,"volume":0.8425999879837036},{"timestamp":1742387100000,"open":45.077,"high":45.118,"low":45.074,"close":45.091,"volume":0.9825999736785889},{"timestamp":1742387160000,"open":45.092,"high":45.108,"low":45.091,"close":45.105,"volume":0.5781999826431274},{"timestamp":1742387220000,"open":45.105,"high":45.105,"low":45.077,"close":45.086,"volume":0.5408999919891357},{"timestamp":1742387280000,"open":45.086,"high":45.086,"low":45.055,"close":45.056,"volume":0.6833000183105469},{"timestamp":1742387340000,"open":45.058,"high":45.059,"low":45.043,"close":45.047,"volume":0.6373999714851379},{"timestamp":1742387400000,"open":45.048,"high":45.101,"low":45.015,"close":45.026,"volume":1.2620999813079834},{"timestamp":1742387460000,"open":45.027,"high":45.029,"low":45.001,"close":45.005,"volume":0.6877999901771545},{"timestamp":1742387520000,"open":45.009,"high":45.027,"low":44.992,"close":45,"volume":0.5598000288009644},{"timestamp":1742387580000,"open":45.007,"high":45.018,"low":44.956,"close":44.981,"volume":1.676200032234192},{"timestamp":1742387640000,"open":44.982,"high":45.044,"low":44.974,"close":45.044,"volume":0.8521999716758728},{"timestamp":1742387700000,"open":45.044,"high":45.057,"low":45.006,"close":45.042,"volume":0.9042999744415283},{"timestamp":1742387760000,"open":45.04,"high":45.049,"low":45.03,"close":45.037,"volume":0.8555999994277954},{"timestamp":1742387820000,"open":45.039,"high":45.059,"low":45.034,"close":45.046,"volume":1.0959999561309814},{"timestamp":1742387880000,"open":45.043,"high":45.058,"low":45.033,"close":45.045,"volume":0.866599977016449},{"timestamp":1742387940000,"open":45.044,"high":45.045,"low":45.031,"close":45.041,"volume":0.7422999739646912},{"timestamp":1742388000000,"open":45.039,"high":45.044,"low":45.004,"close":45.017,"volume":0.9136999845504761},{"timestamp":1742388060000,"open":45.007,"high":45.018,"low":44.996,"close":45.007,"volume":0.6996999979019165},{"timestamp":1742388120000,"open":44.994,"high":45.006,"low":44.98,"close":44.982,"volume":1.010699987411499},{"timestamp":1742388180000,"open":44.982,"high":44.99,"low":44.969,"close":44.975,"volume":0.9987000226974487},{"timestamp":1742388240000,"open":44.978,"high":45.005,"low":44.964,"close":45.005,"volume":1.6430000066757202},{"timestamp":1742388300000,"open":44.991,"high":45.028,"low":44.987,"close":45.027,"volume":1.5958000421524048},{"timestamp":1742388360000,"open":45.025,"high":45.052,"low":45.021,"close":45.05,"volume":1.575600028038025},{"timestamp":1742388420000,"open":45.047,"high":45.073,"low":45.043,"close":45.063,"volume":1.466599941253662},{"timestamp":1742388480000,"open":45.063,"high":45.075,"low":45.04,"close":45.051,"volume":1.4342000484466553},{"timestamp":1742388540000,"open":45.055,"high":45.069,"low":45.043,"close":45.05,"volume":1.5149999856948853},{"timestamp":1742388600000,"open":45.044,"high":45.044,"low":44.994,"close":45.013,"volume":1.8907999992370605},{"timestamp":1742388660000,"open":45.015,"high":45.023,"low":44.992,"close":45.002,"volume":1.777500033378601},{"timestamp":1742388720000,"open":45,"high":45.024,"low":45,"close":45.011,"volume":2.9165000915527344},{"timestamp":1742388780000,"open":45.015,"high":45.027,"low":44.998,"close":45.003,"volume":2.7207000255584717},{"timestamp":1742388840000,"open":45.003,"high":45.01,"low":44.95,"close":44.962,"volume":1.118499994277954},{"timestamp":1742388900000,"open":44.962,"high":44.972,"low":44.951,"close":44.97,"volume":1.323099970817566},{"timestamp":1742388960000,"open":44.969,"high":44.975,"low":44.938,"close":44.971,"volume":1.2898999452590942},{"timestamp":1742389020000,"open":44.971,"high":44.988,"low":44.955,"close":44.96,"volume":1.2331000566482544},{"timestamp":1742389080000,"open":44.955,"high":44.982,"low":44.952,"close":44.962,"volume":1.1654000282287598},{"timestamp":1742389140000,"open":44.996,"high":45.007,"low":44.977,"close":44.986,"volume":1.9961999654769897},{"timestamp":1742389200000,"open":44.982,"high":45.004,"low":44.934,"close":44.984,"volume":3.092400074005127},{"timestamp":1742389260000,"open":44.985,"high":45.019,"low":44.97,"close":45.017,"volume":2.591599941253662},{"timestamp":1742389320000,"open":45.027,"high":45.032,"low":45,"close":45.004,"volume":2.1301000118255615},{"timestamp":1742389380000,"open":45.001,"high":45.053,"low":45.001,"close":45.042,"volume":2.2128000259399414},{"timestamp":1742389440000,"open":45.048,"high":45.066,"low":45.033,"close":45.065,"volume":2.3071999549865723},{"timestamp":1742389500000,"open":45.065,"high":45.103,"low":45.058,"close":45.089,"volume":2.1291000843048096},{"timestamp":1742389560000,"open":45.089,"high":45.116,"low":45.089,"close":45.112,"volume":1.67739999294281},{"timestamp":1742389620000,"open":45.108,"high":45.113,"low":45.073,"close":45.085,"volume":1.8346999883651733},{"timestamp":1742389680000,"open":45.078,"high":45.1,"low":45.064,"close":45.091,"volume":2.22379994392395},{"timestamp":1742389740000,"open":45.088,"high":45.089,"low":45.045,"close":45.089,"volume":1.6668000221252441},{"timestamp":1742389800000,"open":45.089,"high":45.09,"low":45.061,"close":45.063,"volume":1.774899959564209},{"timestamp":1742389860000,"open":45.06,"high":45.085,"low":45.044,"close":45.044,"volume":1.972599983215332},{"timestamp":1742389920000,"open":45.05,"high":45.072,"low":45.034,"close":45.047,"volume":1.5058000087738037},{"timestamp":1742389980000,"open":45.05,"high":45.07,"low":45.045,"close":45.048,"volume":1.0405000448226929},{"timestamp":1742390040000,"open":45.046,"high":45.05,"low":45.003,"close":45.004,"volume":1.9122999906539917},{"timestamp":1742390100000,"open":45.002,"high":45.016,"low":44.921,"close":44.982,"volume":2.688999891281128},{"timestamp":1742390160000,"open":44.986,"high":45.035,"low":44.983,"close":45.021,"volume":2.7934999465942383},{"timestamp":1742390220000,"open":45.015,"high":45.042,"low":45.01,"close":45.016,"volume":2.206199884414673},{"timestamp":1742390280000,"open":45.013,"high":45.021,"low":44.991,"close":45.011,"volume":2.210400104522705},{"timestamp":1742390340000,"open":45.009,"high":45.044,"low":45.009,"close":45.044,"volume":1.7905000448226929},{"timestamp":1742390400000,"open":45.04,"high":45.077,"low":45.026,"close":45.033,"volume":2.218600034713745},{"timestamp":1742390460000,"open":45.033,"high":45.046,"low":44.987,"close":44.991,"volume":2.080699920654297},{"timestamp":1742390520000,"open":44.998,"high":45.004,"low":44.977,"close":45,"volume":2.383699893951416},{"timestamp":1742390580000,"open":44.993,"high":45.006,"low":44.965,"close":44.972,"volume":1.9878000020980835},{"timestamp":1742390640000,"open":44.965,"high":44.982,"low":44.938,"close":44.949,"volume":2.5697999000549316},{"timestamp":1742390700000,"open":44.941,"high":44.963,"low":44.938,"close":44.953,"volume":2.0878000259399414},{"timestamp":1742390760000,"open":44.937,"high":44.956,"low":44.928,"close":44.943,"volume":2.1877999305725098},{"timestamp":1742390820000,"open":44.944,"high":44.963,"low":44.929,"close":44.96,"volume":2.155100107192993},{"timestamp":1742390880000,"open":44.957,"high":44.962,"low":44.94,"close":44.951,"volume":1.7297999858856201},{"timestamp":1742390940000,"open":44.944,"high":44.964,"low":44.934,"close":44.948,"volume":1.899150013923645},{"timestamp":1742391000000,"open":44.944,"high":44.97,"low":44.923,"close":44.943,"volume":2.7214999198913574},{"timestamp":1742391060000,"open":44.951,"high":44.961,"low":44.874,"close":44.911,"volume":3.2644500732421875},{"timestamp":1742391120000,"open":44.903,"high":44.916,"low":44.852,"close":44.894,"volume":3.559000015258789},{"timestamp":1742391180000,"open":44.888,"high":44.891,"low":44.761,"close":44.782,"volume":3.1926000118255615},{"timestamp":1742391240000,"open":44.778,"high":44.836,"low":44.754,"close":44.782,"volume":3.7281999588012695},{"timestamp":1742391300000,"open":44.784,"high":44.84,"low":44.771,"close":44.84,"volume":3.5276999473571777},{"timestamp":1742391360000,"open":44.806,"high":44.819,"low":44.73,"close":44.74,"volume":3.898400068283081},{"timestamp":1742391420000,"open":44.734,"high":44.787,"low":44.689,"close":44.717,"volume":3.6940999031066895},{"timestamp":1742391480000,"open":44.715,"high":44.76,"low":44.707,"close":44.715,"volume":3.598599910736084},{"timestamp":1742391540000,"open":44.708,"high":44.777,"low":44.701,"close":44.777,"volume":2.7381999492645264},{"timestamp":1742391600000,"open":44.785,"high":44.845,"low":44.765,"close":44.795,"volume":3.674099922180176},{"timestamp":1742391660000,"open":44.797,"high":44.8,"low":44.747,"close":44.789,"volume":3.5283000469207764},{"timestamp":1742391720000,"open":44.795,"high":44.841,"low":44.793,"close":44.806,"volume":3.8452000617980957},{"timestamp":1742391780000,"open":44.807,"high":44.822,"low":44.77,"close":44.778,"volume":3.3059000968933105},{"timestamp":1742391840000,"open":44.772,"high":44.8,"low":44.762,"close":44.776,"volume":2.4890999794006348},{"timestamp":1742391900000,"open":44.789,"high":44.81,"low":44.734,"close":44.736,"volume":3.6735999584198},{"timestamp":1742391960000,"open":44.737,"high":44.775,"low":44.725,"close":44.744,"volume":3.4995999336242676},{"timestamp":1742392020000,"open":44.75,"high":44.819,"low":44.747,"close":44.804,"volume":2.8176000118255615},{"timestamp":1742392080000,"open":44.806,"high":44.853,"low":44.806,"close":44.825,"volume":2.4289000034332275},{"timestamp":1742392140000,"open":44.824,"high":44.884,"low":44.824,"close":44.874,"volume":2.3069000244140625},{"timestamp":1742392200000,"open":44.873,"high":44.921,"low":44.859,"close":44.884,"volume":2.8915998935699463},{"timestamp":1742392260000,"open":44.893,"high":44.927,"low":44.869,"close":44.921,"volume":2.4969000816345215},{"timestamp":1742392320000,"open":44.926,"high":44.959,"low":44.913,"close":44.936,"volume":2.1201000213623047},{"timestamp":1742392380000,"open":44.935,"high":44.953,"low":44.935,"close":44.942,"volume":2.0074000358581543},{"timestamp":1742392440000,"open":44.938,"high":44.952,"low":44.898,"close":44.898,"volume":2.74780011177063},{"timestamp":1742392500000,"open":44.899,"high":44.899,"low":44.839,"close":44.866,"volume":2.106300115585327},{"timestamp":1742392560000,"open":44.86,"high":44.901,"low":44.86,"close":44.886,"volume":2.0806000232696533},{"timestamp":1742392620000,"open":44.889,"high":44.896,"low":44.862,"close":44.888,"volume":1.9187999963760376},{"timestamp":1742392680000,"open":44.888,"high":44.928,"low":44.853,"close":44.914,"volume":3.7567999362945557},{"timestamp":1742392740000,"open":44.908,"high":44.916,"low":44.866,"close":44.87,"volume":2.7000999450683594},{"timestamp":1742392800000,"open":44.876,"high":44.876,"low":44.793,"close":44.798,"volume":3.0875000953674316},{"timestamp":1742392860000,"open":44.792,"high":44.819,"low":44.751,"close":44.814,"volume":2.4697999954223633},{"timestamp":1742392920000,"open":44.822,"high":44.825,"low":44.776,"close":44.786,"volume":2.00219988822937},{"timestamp":1742392980000,"open":44.784,"high":44.801,"low":44.76,"close":44.775,"volume":1.798699975013733},{"timestamp":1742393040000,"open":44.776,"high":44.804,"low":44.75,"close":44.753,"volume":2.4488000869750977},{"timestamp":1742393100000,"open":44.751,"high":44.778,"low":44.725,"close":44.762,"volume":2.490999937057495},{"timestamp":1742393160000,"open":44.76,"high":44.764,"low":44.732,"close":44.762,"volume":2.005500078201294},{"timestamp":1742393220000,"open":44.762,"high":44.763,"low":44.697,"close":44.705,"volume":2.198699951171875},{"timestamp":1742393280000,"open":44.704,"high":44.719,"low":44.693,"close":44.693,"volume":2.4892001152038574},{"timestamp":1742393340000,"open":44.694,"high":44.696,"low":44.628,"close":44.68,"volume":3.1598000526428223},{"timestamp":1742393400000,"open":44.681,"high":44.744,"low":44.672,"close":44.718,"volume":2.895400047302246},{"timestamp":1742393460000,"open":44.717,"high":44.74,"low":44.696,"close":44.736,"volume":2.397599935531616},{"timestamp":1742393520000,"open":44.731,"high":44.743,"low":44.709,"close":44.722,"volume":1.6002999544143677},{"timestamp":1742393580000,"open":44.721,"high":44.743,"low":44.674,"close":44.682,"volume":2.2530999183654785},{"timestamp":1742393640000,"open":44.68,"high":44.738,"low":44.68,"close":44.735,"volume":2.757499933242798},{"timestamp":1742393700000,"open":44.731,"high":44.767,"low":44.727,"close":44.737,"volume":2.7802999019622803},{"timestamp":1742393760000,"open":44.728,"high":44.754,"low":44.722,"close":44.733,"volume":2.053100109100342},{"timestamp":1742393820000,"open":44.719,"high":44.734,"low":44.699,"close":44.712,"volume":1.50409996509552},{"timestamp":1742393880000,"open":44.719,"high":44.728,"low":44.676,"close":44.685,"volume":2.138000011444092},{"timestamp":1742393940000,"open":44.671,"high":44.711,"low":44.662,"close":44.668,"volume":2.0826001167297363},{"timestamp":1742394000000,"open":44.675,"high":44.731,"low":44.668,"close":44.695,"volume":2.150899887084961},{"timestamp":1742394060000,"open":44.699,"high":44.7,"low":44.674,"close":44.688,"volume":2.2827999591827393},{"timestamp":1742394120000,"open":44.687,"high":44.702,"low":44.596,"close":44.618,"volume":2.7098000049591064},{"timestamp":1742394180000,"open":44.624,"high":44.693,"low":44.59,"close":44.689,"volume":3.7488999366760254},{"timestamp":1742394240000,"open":44.681,"high":44.697,"low":44.666,"close":44.697,"volume":1.7146999835968018},{"timestamp":1742394300000,"open":44.695,"high":44.703,"low":44.642,"close":44.68,"volume":2.940200090408325},{"timestamp":1742394360000,"open":44.676,"high":44.699,"low":44.647,"close":44.658,"volume":2.6092000007629395},{"timestamp":1742394420000,"open":44.662,"high":44.677,"low":44.645,"close":44.658,"volume":2.0899999141693115},{"timestamp":1742394480000,"open":44.662,"high":44.695,"low":44.653,"close":44.679,"volume":2.5908000469207764},{"timestamp":1742394540000,"open":44.68,"high":44.71,"low":44.679,"close":44.709,"volume":2.655400037765503},{"timestamp":1742394600000,"open":44.716,"high":44.751,"low":44.701,"close":44.745,"volume":2.288300037384033},{"timestamp":1742394660000,"open":44.74,"high":44.768,"low":44.728,"close":44.748,"volume":2.9607999324798584},{"timestamp":1742394720000,"open":44.751,"high":44.751,"low":44.692,"close":44.719,"volume":2.5460000038146973},{"timestamp":1742394780000,"open":44.724,"high":44.747,"low":44.696,"close":44.747,"volume":2.2797000408172607},{"timestamp":1742394840000,"open":44.749,"high":44.771,"low":44.728,"close":44.753,"volume":2.360300064086914},{"timestamp":1742394900000,"open":44.763,"high":44.781,"low":44.731,"close":44.761,"volume":1.7402000427246094},{"timestamp":1742394960000,"open":44.758,"high":44.782,"low":44.75,"close":44.77,"volume":2.269200086593628},{"timestamp":1742395020000,"open":44.778,"high":44.797,"low":44.754,"close":44.78,"volume":1.68149995803833},{"timestamp":1742395080000,"open":44.783,"high":44.807,"low":44.774,"close":44.784,"volume":1.6376999616622925},{"timestamp":1742395140000,"open":44.774,"high":44.789,"low":44.768,"close":44.777,"volume":1.5600999593734741},{"timestamp":1742395200000,"open":44.769,"high":44.794,"low":44.751,"close":44.762,"volume":1.6541999578475952},{"timestamp":1742395260000,"open":44.76,"high":44.782,"low":44.738,"close":44.739,"volume":2.057300090789795},{"timestamp":1742395320000,"open":44.751,"high":44.763,"low":44.726,"close":44.763,"volume":2.0736000537872314},{"timestamp":1742395380000,"open":44.762,"high":44.768,"low":44.72,"close":44.725,"volume":1.7834999561309814},{"timestamp":1742395440000,"open":44.719,"high":44.733,"low":44.698,"close":44.713,"volume":2.424999952316284},{"timestamp":1742395500000,"open":44.725,"high":44.727,"low":44.702,"close":44.709,"volume":2.039099931716919},{"timestamp":1742395560000,"open":44.712,"high":44.73,"low":44.678,"close":44.726,"volume":1.9688999652862549},{"timestamp":1742395620000,"open":44.724,"high":44.73,"low":44.673,"close":44.698,"volume":2.7811999320983887},{"timestamp":1742395680000,"open":44.695,"high":44.719,"low":44.681,"close":44.685,"volume":2.222399950027466},{"timestamp":1742395740000,"open":44.678,"high":44.704,"low":44.671,"close":44.683,"volume":2.3821001052856445},{"timestamp":1742395800000,"open":44.685,"high":44.689,"low":44.669,"close":44.678,"volume":1.4970999956130981},{"timestamp":1742395860000,"open":44.682,"high":44.707,"low":44.678,"close":44.701,"volume":1.622499942779541},{"timestamp":1742395920000,"open":44.705,"high":44.705,"low":44.67,"close":44.693,"volume":2.495300054550171},{"timestamp":1742395980000,"open":44.693,"high":44.701,"low":44.675,"close":44.683,"volume":1.791599988937378},{"timestamp":1742396040000,"open":44.687,"high":44.706,"low":44.669,"close":44.693,"volume":1.9153000116348267},{"timestamp":1742396100000,"open":44.69,"high":44.7,"low":44.658,"close":44.677,"volume":2.8397998809814453},{"timestamp":1742396160000,"open":44.685,"high":44.685,"low":44.663,"close":44.669,"volume":1.8273999691009521},{"timestamp":1742396220000,"open":44.669,"high":44.677,"low":44.649,"close":44.661,"volume":1.898800015449524},{"timestamp":1742396280000,"open":44.666,"high":44.678,"low":44.654,"close":44.667,"volume":2.0352001190185547},{"timestamp":1742396340000,"open":44.667,"high":44.687,"low":44.658,"close":44.682,"volume":2.305000066757202},{"timestamp":1742396400000,"open":44.684,"high":44.704,"low":44.659,"close":44.693,"volume":2.6856000423431396},{"timestamp":1742396460000,"open":44.675,"high":44.74,"low":44.675,"close":44.71,"volume":2.8473000526428223},{"timestamp":1742396520000,"open":44.714,"high":44.733,"low":44.703,"close":44.732,"volume":2.416800022125244},{"timestamp":1742396580000,"open":44.733,"high":44.762,"low":44.706,"close":44.755,"volume":2.141350030899048},{"timestamp":1742396640000,"open":44.74,"high":44.756,"low":44.715,"close":44.723,"volume":1.6363999843597412},{"timestamp":1742396700000,"open":44.715,"high":44.748,"low":44.715,"close":44.746,"volume":1.9954999685287476},{"timestamp":1742396760000,"open":44.727,"high":44.746,"low":44.716,"close":44.728,"volume":2.0432000160217285},{"timestamp":1742396820000,"open":44.734,"high":44.784,"low":44.713,"close":44.762,"volume":2.4739999771118164},{"timestamp":1742396880000,"open":44.78,"high":44.791,"low":44.761,"close":44.777,"volume":2.1371500492095947},{"timestamp":1742396940000,"open":44.775,"high":44.797,"low":44.759,"close":44.779,"volume":3.393549919128418},{"timestamp":1742397000000,"open":44.767,"high":44.783,"low":44.739,"close":44.748,"volume":2.750699996948242},{"timestamp":1742397060000,"open":44.753,"high":44.771,"low":44.732,"close":44.751,"volume":2.0836000442504883},{"timestamp":1742397120000,"open":44.759,"high":44.771,"low":44.724,"close":44.738,"volume":2.3577001094818115},{"timestamp":1742397180000,"open":44.75,"high":44.757,"low":44.721,"close":44.739,"volume":2.136399984359741},{"timestamp":1742397240000,"open":44.722,"high":44.743,"low":44.719,"close":44.732,"volume":2.507699966430664},{"timestamp":1742397300000,"open":44.728,"high":44.758,"low":44.709,"close":44.714,"volume":2.725600004196167},{"timestamp":1742397360000,"open":44.728,"high":44.736,"low":44.705,"close":44.725,"volume":2.1440999507904053},{"timestamp":1742397420000,"open":44.732,"high":44.771,"low":44.722,"close":44.746,"volume":2.7223000526428223},{"timestamp":1742397480000,"open":44.743,"high":44.764,"low":44.728,"close":44.728,"volume":2.271699905395508},{"timestamp":1742397540000,"open":44.728,"high":44.74,"low":44.708,"close":44.736,"volume":2.412750005722046},{"timestamp":1742397600000,"open":44.731,"high":44.762,"low":44.722,"close":44.748,"volume":1.9185999631881714},{"timestamp":1742397660000,"open":44.759,"high":44.781,"low":44.747,"close":44.749,"volume":2.0827999114990234},{"timestamp":1742397720000,"open":44.749,"high":44.769,"low":44.732,"close":44.739,"volume":2.7114500999450684},{"timestamp":1742397780000,"open":44.747,"high":44.758,"low":44.731,"close":44.732,"volume":1.3077000379562378},{"timestamp":1742397840000,"open":44.732,"high":44.753,"low":44.72,"close":44.747,"volume":2.1877999305725098},{"timestamp":1742397900000,"open":44.738,"high":44.767,"low":44.723,"close":44.745,"volume":1.4049999713897705},{"timestamp":1742397960000,"open":44.746,"high":44.756,"low":44.722,"close":44.735,"volume":2.0164999961853027},{"timestamp":1742398020000,"open":44.736,"high":44.739,"low":44.715,"close":44.738,"volume":2.626499891281128},{"timestamp":1742398080000,"open":44.734,"high":44.737,"low":44.703,"close":44.736,"volume":2.8585000038146973},{"timestamp":1742398140000,"open":44.727,"high":44.751,"low":44.719,"close":44.721,"volume":1.813599944114685},{"timestamp":1742398200000,"open":44.731,"high":44.731,"low":44.689,"close":44.695,"volume":1.4728000164031982},{"timestamp":1742398260000,"open":44.694,"high":44.714,"low":44.685,"close":44.713,"volume":1.1642999649047852},{"timestamp":1742398320000,"open":44.707,"high":44.726,"low":44.699,"close":44.711,"volume":1.5242999792099},{"timestamp":1742398380000,"open":44.708,"high":44.729,"low":44.697,"close":44.725,"volume":1.0230000019073486},{"timestamp":1742398440000,"open":44.713,"high":44.736,"low":44.71,"close":44.716,"volume":1.2167999744415283},{"timestamp":1742398500000,"open":44.717,"high":44.729,"low":44.699,"close":44.709,"volume":1.0835000276565552},{"timestamp":1742398560000,"open":44.709,"high":44.729,"low":44.706,"close":44.726,"volume":0.7627999782562256},{"timestamp":1742398620000,"open":44.731,"high":44.735,"low":44.706,"close":44.706,"volume":0.8596000075340271},{"timestamp":1742398680000,"open":44.711,"high":44.745,"low":44.703,"close":44.738,"volume":1.0752999782562256},{"timestamp":1742398740000,"open":44.744,"high":44.744,"low":44.702,"close":44.709,"volume":0.9311000108718872},{"timestamp":1742398800000,"open":44.709,"high":44.716,"low":44.698,"close":44.702,"volume":0.7085999846458435},{"timestamp":1742398860000,"open":44.698,"high":44.706,"low":44.679,"close":44.689,"volume":0.7193999886512756},{"timestamp":1742398920000,"open":44.691,"high":44.701,"low":44.661,"close":44.679,"volume":1.1253999471664429},{"timestamp":1742398980000,"open":44.672,"high":44.683,"low":44.658,"close":44.666,"volume":1.0110000371932983},{"timestamp":1742399040000,"open":44.674,"high":44.675,"low":44.654,"close":44.664,"volume":1.1175999641418457},{"timestamp":1742399100000,"open":44.665,"high":44.685,"low":44.648,"close":44.671,"volume":1.6405999660491943},{"timestamp":1742399160000,"open":44.664,"high":44.697,"low":44.662,"close":44.686,"volume":1.5942000150680542},{"timestamp":1742399220000,"open":44.685,"high":44.713,"low":44.671,"close":44.674,"volume":1.0327999591827393},{"timestamp":1742399280000,"open":44.676,"high":44.697,"low":44.672,"close":44.694,"volume":0.7142000198364258},{"timestamp":1742399340000,"open":44.69,"high":44.714,"low":44.69,"close":44.704,"volume":0.8883000016212463},{"timestamp":1742399400000,"open":44.703,"high":44.724,"low":44.691,"close":44.703,"volume":1.5614999532699585},{"timestamp":1742399460000,"open":44.696,"high":44.707,"low":44.675,"close":44.679,"volume":1.2336000204086304},{"timestamp":1742399520000,"open":44.681,"high":44.681,"low":44.634,"close":44.638,"volume":1.8438999652862549},{"timestamp":1742399580000,"open":44.639,"high":44.691,"low":44.638,"close":44.677,"volume":2.115499973297119},{"timestamp":1742399640000,"open":44.688,"high":44.69,"low":44.662,"close":44.682,"volume":1.792199969291687},{"timestamp":1742399700000,"open":44.683,"high":44.685,"low":44.645,"close":44.662,"volume":1.3371000289916992},{"timestamp":1742399760000,"open":44.661,"high":44.666,"low":44.623,"close":44.657,"volume":1.9258999824523926},{"timestamp":1742399820000,"open":44.655,"high":44.657,"low":44.62,"close":44.632,"volume":1.498900055885315},{"timestamp":1742399880000,"open":44.633,"high":44.657,"low":44.616,"close":44.651,"volume":2.1008999347686768},{"timestamp":1742399940000,"open":44.651,"high":44.666,"low":44.629,"close":44.666,"volume":2.0464999675750732},{"timestamp":1742400000000,"open":44.666,"high":44.685,"low":44.641,"close":44.674,"volume":1.5671000480651855},{"timestamp":1742400060000,"open":44.675,"high":44.731,"low":44.661,"close":44.727,"volume":1.50600004196167},{"timestamp":1742400120000,"open":44.722,"high":44.734,"low":44.7,"close":44.706,"volume":2.087899923324585},{"timestamp":1742400180000,"open":44.707,"high":44.729,"low":44.695,"close":44.718,"volume":1.2325999736785889},{"timestamp":1742400240000,"open":44.715,"high":44.732,"low":44.698,"close":44.731,"volume":1.6517000198364258},{"timestamp":1742400300000,"open":44.73,"high":44.733,"low":44.707,"close":44.733,"volume":0.9054999947547913},{"timestamp":1742400360000,"open":44.732,"high":44.756,"low":44.721,"close":44.747,"volume":0.7142000198364258},{"timestamp":1742400420000,"open":44.752,"high":44.76,"low":44.732,"close":44.738,"volume":1.2024999856948853},{"timestamp":1742400480000,"open":44.736,"high":44.749,"low":44.731,"close":44.743,"volume":0.817799985408783},{"timestamp":1742400540000,"open":44.743,"high":44.749,"low":44.726,"close":44.732,"volume":0.8583999872207642},{"timestamp":1742400600000,"open":44.738,"high":44.738,"low":44.713,"close":44.716,"volume":0.9312000274658203},{"timestamp":1742400660000,"open":44.719,"high":44.73,"low":44.714,"close":44.719,"volume":0.7102000117301941},{"timestamp":1742400720000,"open":44.73,"high":44.748,"low":44.72,"close":44.733,"volume":1.0095000267028809},{"timestamp":1742400780000,"open":44.735,"high":44.74,"low":44.708,"close":44.72,"volume":0.8611000180244446},{"timestamp":1742400840000,"open":44.713,"high":44.724,"low":44.698,"close":44.71,"volume":0.8317999839782715},{"timestamp":1742400900000,"open":44.711,"high":44.725,"low":44.705,"close":44.72,"volume":0.9171000123023987},{"timestamp":1742400960000,"open":44.724,"high":44.727,"low":44.71,"close":44.723,"volume":0.8453999757766724},{"timestamp":1742401020000,"open":44.718,"high":44.758,"low":44.716,"close":44.747,"volume":1.5133999586105347},{"timestamp":1742401080000,"open":44.747,"high":44.766,"low":44.745,"close":44.76,"volume":0.7387999892234802},{"timestamp":1742401140000,"open":44.764,"high":44.773,"low":44.756,"close":44.761,"volume":0.902999997138977},{"timestamp":1742401200000,"open":44.757,"high":44.771,"low":44.747,"close":44.768,"volume":0.8306999802589417},{"timestamp":1742401260000,"open":44.774,"high":44.804,"low":44.767,"close":44.788,"volume":0.7336999773979187},{"timestamp":1742401320000,"open":44.787,"high":44.808,"low":44.782,"close":44.794,"volume":1.0198999643325806},{"timestamp":1742401380000,"open":44.792,"high":44.816,"low":44.781,"close":44.808,"volume":1.151900053024292},{"timestamp":1742401440000,"open":44.804,"high":44.812,"low":44.781,"close":44.792,"volume":1.330399990081787},{"timestamp":1742401500000,"open":44.782,"high":44.797,"low":44.772,"close":44.781,"volume":1.190500020980835},{"timestamp":1742401560000,"open":44.777,"high":44.79,"low":44.768,"close":44.79,"volume":1.3580000400543213},{"timestamp":1742401620000,"open":44.789,"high":44.814,"low":44.782,"close":44.79,"volume":1.086899995803833},{"timestamp":1742401680000,"open":44.797,"high":44.799,"low":44.781,"close":44.791,"volume":0.64410001039505},{"timestamp":1742401740000,"open":44.792,"high":44.801,"low":44.782,"close":44.791,"volume":0.8222000002861023},{"timestamp":1742401800000,"open":44.786,"high":44.789,"low":44.763,"close":44.77,"volume":1.0982999801635742},{"timestamp":1742401860000,"open":44.767,"high":44.786,"low":44.763,"close":44.769,"volume":1.5535999536514282},{"timestamp":1742401920000,"open":44.764,"high":44.781,"low":44.755,"close":44.755,"volume":1.5831999778747559},{"timestamp":1742401980000,"open":44.756,"high":44.764,"low":44.739,"close":44.748,"volume":0.9947999715805054},{"timestamp":1742402040000,"open":44.751,"high":44.761,"low":44.749,"close":44.754,"volume":0.9843999743461609},{"timestamp":1742402100000,"open":44.749,"high":44.763,"low":44.739,"close":44.748,"volume":0.756600022315979},{"timestamp":1742402160000,"open":44.754,"high":44.754,"low":44.721,"close":44.73,"volume":0.8184000253677368},{"timestamp":1742402220000,"open":44.732,"high":44.74,"low":44.726,"close":44.733,"volume":0.984499990940094},{"timestamp":1742402280000,"open":44.73,"high":44.732,"low":44.708,"close":44.721,"volume":0.7914999723434448},{"timestamp":1742402340000,"open":44.725,"high":44.75,"low":44.719,"close":44.731,"volume":0.9239000082015991},{"timestamp":1742402400000,"open":44.742,"high":44.749,"low":44.723,"close":44.732,"volume":1.0130000114440918},{"timestamp":1742402460000,"open":44.735,"high":44.759,"low":44.727,"close":44.742,"volume":1.9072999954223633},{"timestamp":1742402520000,"open":44.739,"high":44.755,"low":44.727,"close":44.739,"volume":1.0384999513626099},{"timestamp":1742402580000,"open":44.74,"high":44.748,"low":44.727,"close":44.734,"volume":0.84170001745224},{"timestamp":1742402640000,"open":44.741,"high":44.744,"low":44.725,"close":44.741,"volume":0.6492999792098999},{"timestamp":1742402700000,"open":44.74,"high":44.766,"low":44.737,"close":44.752,"volume":0.7939000129699707},{"timestamp":1742402760000,"open":44.756,"high":44.761,"low":44.751,"close":44.756,"volume":0.529699981212616},{"timestamp":1742402820000,"open":44.744,"high":44.758,"low":44.743,"close":44.746,"volume":0.550000011920929},{"timestamp":1742402880000,"open":44.745,"high":44.752,"low":44.734,"close":44.736,"volume":0.5444999933242798},{"timestamp":1742402940000,"open":44.742,"high":44.743,"low":44.723,"close":44.728,"volume":0.8555999994277954},{"timestamp":1742403000000,"open":44.727,"high":44.758,"low":44.724,"close":44.733,"volume":1.4722000360488892},{"timestamp":1742403060000,"open":44.735,"high":44.735,"low":44.68,"close":44.699,"volume":1.7618000507354736},{"timestamp":1742403120000,"open":44.7,"high":44.713,"low":44.693,"close":44.707,"volume":0.9638000130653381},{"timestamp":1742403180000,"open":44.702,"high":44.733,"low":44.701,"close":44.723,"volume":0.8949999809265137},{"timestamp":1742403240000,"open":44.719,"high":44.731,"low":44.712,"close":44.716,"volume":0.9746999740600586},{"timestamp":1742403300000,"open":44.716,"high":44.727,"low":44.7,"close":44.719,"volume":1.0442999601364136},{"timestamp":1742403360000,"open":44.718,"high":44.727,"low":44.705,"close":44.721,"volume":1.1646000146865845},{"timestamp":1742403420000,"open":44.722,"high":44.722,"low":44.696,"close":44.71,"volume":1.2717000246047974},{"timestamp":1742403480000,"open":44.716,"high":44.716,"low":44.693,"close":44.71,"volume":1.173200011253357},{"timestamp":1742403540000,"open":44.715,"high":44.722,"low":44.704,"close":44.715,"volume":1.670199990272522},{"timestamp":1742403600000,"open":44.718,"high":44.718,"low":44.666,"close":44.667,"volume":1.6478999853134155},{"timestamp":1742403660000,"open":44.678,"high":44.705,"low":44.666,"close":44.692,"volume":1.6195000410079956},{"timestamp":1742403720000,"open":44.683,"high":44.694,"low":44.674,"close":44.69,"volume":1.0582000017166138},{"timestamp":1742403780000,"open":44.682,"high":44.707,"low":44.68,"close":44.699,"volume":0.8618000149726868},{"timestamp":1742403840000,"open":44.698,"high":44.726,"low":44.695,"close":44.714,"volume":1.0428999662399292},{"timestamp":1742403900000,"open":44.73,"high":44.73,"low":44.675,"close":44.677,"volume":1.4007999897003174},{"timestamp":1742403960000,"open":44.694,"high":44.699,"low":44.67,"close":44.697,"volume":1.527400016784668},{"timestamp":1742404020000,"open":44.67,"high":44.697,"low":44.67,"close":44.677,"volume":1.1095000505447388},{"timestamp":1742404080000,"open":44.692,"high":44.701,"low":44.658,"close":44.691,"volume":1.680799961090088},{"timestamp":1742404140000,"open":44.675,"high":44.709,"low":44.669,"close":44.705,"volume":1.5058000087738037},{"timestamp":1742404200000,"open":44.693,"high":44.715,"low":44.683,"close":44.683,"volume":1.0152000188827515},{"timestamp":1742404260000,"open":44.685,"high":44.716,"low":44.682,"close":44.703,"volume":1.8085999488830566},{"timestamp":1742404320000,"open":44.71,"high":44.739,"low":44.697,"close":44.707,"volume":1.5117499828338623},{"timestamp":1742404380000,"open":44.707,"high":44.726,"low":44.698,"close":44.698,"volume":1.0354000329971313},{"timestamp":1742404440000,"open":44.71,"high":44.71,"low":44.679,"close":44.706,"volume":1.7359000444412231},{"timestamp":1742404500000,"open":44.704,"high":44.724,"low":44.686,"close":44.713,"volume":2.0813000202178955},{"timestamp":1742404560000,"open":44.712,"high":44.741,"low":44.711,"close":44.732,"volume":0.9847000241279602},{"timestamp":1742404620000,"open":44.734,"high":44.748,"low":44.723,"close":44.737,"volume":1.4641000032424927},{"timestamp":1742404680000,"open":44.742,"high":44.742,"low":44.715,"close":44.717,"volume":0.9625999927520752},{"timestamp":1742404740000,"open":44.716,"high":44.741,"low":44.716,"close":44.732,"volume":0.850600004196167},{"timestamp":1742404800000,"open":44.733,"high":44.743,"low":44.716,"close":44.74,"volume":1.1822999715805054},{"timestamp":1742404860000,"open":44.735,"high":44.755,"low":44.729,"close":44.735,"volume":0.9138000011444092},{"timestamp":1742404920000,"open":44.732,"high":44.732,"low":44.701,"close":44.715,"volume":0.9259999990463257},{"timestamp":1742404980000,"open":44.721,"high":44.741,"low":44.709,"close":44.733,"volume":0.7644000053405762},{"timestamp":1742405040000,"open":44.737,"high":44.758,"low":44.723,"close":44.754,"volume":1.113800048828125},{"timestamp":1742405100000,"open":44.752,"high":44.772,"low":44.739,"close":44.748,"volume":0.9764000177383423},{"timestamp":1742405160000,"open":44.748,"high":44.776,"low":44.74,"close":44.77,"volume":1.413100004196167},{"timestamp":1742405220000,"open":44.77,"high":44.777,"low":44.764,"close":44.769,"volume":0.6988000273704529},{"timestamp":1742405280000,"open":44.771,"high":44.776,"low":44.744,"close":44.755,"volume":0.7537000179290771},{"timestamp":1742405340000,"open":44.739,"high":44.757,"low":44.736,"close":44.754,"volume":0.8790000081062317},{"timestamp":1742405400000,"open":44.753,"high":44.769,"low":44.749,"close":44.761,"volume":0.9462000131607056},{"timestamp":1742405460000,"open":44.766,"high":44.766,"low":44.744,"close":44.751,"volume":0.8263999819755554},{"timestamp":1742405520000,"open":44.746,"high":44.752,"low":44.736,"close":44.744,"volume":0.8087999820709229},{"timestamp":1742405580000,"open":44.736,"high":44.754,"low":44.729,"close":44.737,"volume":0.47440001368522644},{"timestamp":1742405640000,"open":44.743,"high":44.743,"low":44.722,"close":44.727,"volume":0.287200003862381},{"timestamp":1742405700000,"open":44.728,"high":44.742,"low":44.719,"close":44.723,"volume":1.0168999433517456},{"timestamp":1742405760000,"open":44.723,"high":44.728,"low":44.714,"close":44.72,"volume":0.38769999146461487},{"timestamp":1742405820000,"open":44.718,"high":44.735,"low":44.703,"close":44.727,"volume":1.1891000270843506},{"timestamp":1742405880000,"open":44.725,"high":44.734,"low":44.692,"close":44.707,"volume":1.1669000387191772},{"timestamp":1742405940000,"open":44.696,"high":44.719,"low":44.695,"close":44.704,"volume":0.7720000147819519},{"timestamp":1742406000000,"open":44.705,"high":44.715,"low":44.696,"close":44.712,"volume":0.7778000235557556},{"timestamp":1742406060000,"open":44.711,"high":44.718,"low":44.705,"close":44.712,"volume":0.5864999890327454},{"timestamp":1742406120000,"open":44.712,"high":44.717,"low":44.696,"close":44.708,"volume":0.9685999751091003},{"timestamp":1742406180000,"open":44.71,"high":44.714,"low":44.693,"close":44.701,"volume":0.6572999954223633},{"timestamp":1742406240000,"open":44.7,"high":44.704,"low":44.674,"close":44.688,"volume":0.9689000248908997},{"timestamp":1742406300000,"open":44.687,"high":44.694,"low":44.674,"close":44.691,"volume":0.7889000177383423},{"timestamp":1742406360000,"open":44.689,"high":44.689,"low":44.657,"close":44.66,"volume":0.7523999810218811},{"timestamp":1742406420000,"open":44.656,"high":44.656,"low":44.642,"close":44.649,"volume":1.0059000253677368},{"timestamp":1742406480000,"open":44.649,"high":44.67,"low":44.641,"close":44.648,"volume":1.0425000190734863},{"timestamp":1742406540000,"open":44.645,"high":44.664,"low":44.644,"close":44.66,"volume":0.7523999810218811},{"timestamp":1742406600000,"open":44.658,"high":44.672,"low":44.65,"close":44.662,"volume":1.1051000356674194},{"timestamp":1742406660000,"open":44.657,"high":44.667,"low":44.65,"close":44.663,"volume":1.042199969291687},{"timestamp":1742406720000,"open":44.664,"high":44.669,"low":44.65,"close":44.653,"volume":1.0788999795913696},{"timestamp":1742406780000,"open":44.658,"high":44.659,"low":44.643,"close":44.651,"volume":1.2553000450134277},{"timestamp":1742406840000,"open":44.654,"high":44.671,"low":44.648,"close":44.668,"volume":1.5621999502182007},{"timestamp":1742406900000,"open":44.669,"high":44.679,"low":44.66,"close":44.666,"volume":1.6196000576019287},{"timestamp":1742406960000,"open":44.661,"high":44.667,"low":44.643,"close":44.647,"volume":0.7329000234603882},{"timestamp":1742407020000,"open":44.658,"high":44.663,"low":44.636,"close":44.649,"volume":0.9473999738693237},{"timestamp":1742407080000,"open":44.648,"high":44.649,"low":44.629,"close":44.635,"volume":1.0544999837875366},{"timestamp":1742407140000,"open":44.634,"high":44.654,"low":44.622,"close":44.634,"volume":2.412100076675415},{"timestamp":1742407200000,"open":44.63,"high":44.748,"low":44.624,"close":44.744,"volume":3.183799982070923},{"timestamp":1742407260000,"open":44.751,"high":44.785,"low":44.735,"close":44.75,"volume":4.3592000007629395},{"timestamp":1742407320000,"open":44.751,"high":44.813,"low":44.742,"close":44.798,"volume":3.914900064468384},{"timestamp":1742407380000,"open":44.792,"high":44.811,"low":44.775,"close":44.776,"volume":3.4179000854492188},{"timestamp":1742407440000,"open":44.776,"high":44.789,"low":44.704,"close":44.726,"volume":2.926500082015991},{"timestamp":1742407500000,"open":44.726,"high":44.766,"low":44.719,"close":44.752,"volume":4.021399974822998},{"timestamp":1742407560000,"open":44.754,"high":44.776,"low":44.718,"close":44.719,"volume":3.5596001148223877},{"timestamp":1742407620000,"open":44.722,"high":44.798,"low":44.718,"close":44.794,"volume":2.954400062561035},{"timestamp":1742407680000,"open":44.795,"high":44.813,"low":44.78,"close":44.797,"volume":2.3747000694274902},{"timestamp":1742407740000,"open":44.795,"high":44.807,"low":44.783,"close":44.793,"volume":2.1800999641418457},{"timestamp":1742407800000,"open":44.8,"high":44.832,"low":44.795,"close":44.811,"volume":2.053800106048584},{"timestamp":1742407860000,"open":44.803,"high":44.822,"low":44.745,"close":44.745,"volume":3.473400115966797},{"timestamp":1742407920000,"open":44.752,"high":44.772,"low":44.727,"close":44.772,"volume":1.595900058746338},{"timestamp":1742407980000,"open":44.766,"high":44.828,"low":44.765,"close":44.784,"volume":1.3854999542236328},{"timestamp":1742408040000,"open":44.786,"high":44.805,"low":44.782,"close":44.795,"volume":2.3355000019073486},{"timestamp":1742408100000,"open":44.792,"high":44.808,"low":44.769,"close":44.787,"volume":2.7039999961853027},{"timestamp":1742408160000,"open":44.785,"high":44.822,"low":44.785,"close":44.816,"volume":1.69760000705719},{"timestamp":1742408220000,"open":44.816,"high":44.825,"low":44.796,"close":44.817,"volume":1.3483999967575073},{"timestamp":1742408280000,"open":44.815,"high":44.837,"low":44.801,"close":44.825,"volume":1.5126999616622925},{"timestamp":1742408340000,"open":44.825,"high":44.854,"low":44.817,"close":44.828,"volume":1.9534000158309937},{"timestamp":1742408400000,"open":44.826,"high":44.838,"low":44.808,"close":44.809,"volume":1.6727999448776245},{"timestamp":1742408460000,"open":44.811,"high":44.85,"low":44.807,"close":44.819,"volume":1.7688000202178955},{"timestamp":1742408520000,"open":44.819,"high":44.836,"low":44.793,"close":44.832,"volume":2.3601999282836914},{"timestamp":1742408580000,"open":44.831,"high":44.85,"low":44.817,"close":44.841,"volume":2.06469988822937},{"timestamp":1742408640000,"open":44.842,"high":44.856,"low":44.83,"close":44.843,"volume":2.8018999099731445},{"timestamp":1742408700000,"open":44.842,"high":44.842,"low":44.787,"close":44.789,"volume":2.9026999473571777},{"timestamp":1742408760000,"open":44.788,"high":44.804,"low":44.775,"close":44.788,"volume":2.65310001373291},{"timestamp":1742408820000,"open":44.788,"high":44.8,"low":44.765,"close":44.775,"volume":2.706899881362915},{"timestamp":1742408880000,"open":44.774,"high":44.783,"low":44.751,"close":44.756,"volume":2.634000062942505},{"timestamp":1742408940000,"open":44.756,"high":44.783,"low":44.752,"close":44.774,"volume":1.882699966430664},{"timestamp":1742409000000,"open":44.769,"high":44.81,"low":44.769,"close":44.787,"volume":2.233099937438965},{"timestamp":1742409060000,"open":44.791,"high":44.825,"low":44.791,"close":44.813,"volume":2.294300079345703},{"timestamp":1742409120000,"open":44.817,"high":44.871,"low":44.817,"close":44.853,"volume":1.763800024986267},{"timestamp":1742409180000,"open":44.852,"high":44.866,"low":44.824,"close":44.844,"volume":1.9657000303268433},{"timestamp":1742409240000,"open":44.842,"high":44.867,"low":44.818,"close":44.867,"volume":2.614300012588501},{"timestamp":1742409300000,"open":44.858,"high":44.878,"low":44.833,"close":44.841,"volume":2.0114998817443848},{"timestamp":1742409360000,"open":44.833,"high":44.915,"low":44.833,"close":44.898,"volume":4.709000110626221},{"timestamp":1742409420000,"open":44.896,"high":44.929,"low":44.887,"close":44.904,"volume":5.281000137329102},{"timestamp":1742409480000,"open":44.907,"high":44.925,"low":44.855,"close":44.865,"volume":5.711100101470947},{"timestamp":1742409540000,"open":44.862,"high":44.902,"low":44.855,"close":44.887,"volume":5.00540018081665},{"timestamp":1742409600000,"open":44.895,"high":44.905,"low":44.849,"close":44.852,"volume":4.888999938964844},{"timestamp":1742409660000,"open":44.857,"high":44.917,"low":44.854,"close":44.892,"volume":5.1620001792907715},{"timestamp":1742409720000,"open":44.905,"high":44.97,"low":44.881,"close":44.949,"volume":5.146399974822998},{"timestamp":1742409780000,"open":44.945,"high":44.955,"low":44.891,"close":44.901,"volume":3.194999933242798},{"timestamp":1742409840000,"open":44.904,"high":44.937,"low":44.894,"close":44.936,"volume":1.5777000188827515},{"timestamp":1742409900000,"open":44.936,"high":44.94,"low":44.884,"close":44.89,"volume":1.3753000497817993},{"timestamp":1742409960000,"open":44.887,"high":44.889,"low":44.869,"close":44.872,"volume":1.604099988937378},{"timestamp":1742410020000,"open":44.867,"high":44.902,"low":44.856,"close":44.9,"volume":1.2590999603271484},{"timestamp":1742410080000,"open":44.902,"high":44.909,"low":44.885,"close":44.888,"volume":1.1349999904632568},{"timestamp":1742410140000,"open":44.89,"high":44.901,"low":44.85,"close":44.851,"volume":1.0757999420166016},{"timestamp":1742410200000,"open":44.85,"high":44.857,"low":44.836,"close":44.855,"volume":1.091599941253662},{"timestamp":1742410260000,"open":44.855,"high":44.856,"low":44.789,"close":44.815,"volume":1.7632999420166016},{"timestamp":1742410320000,"open":44.814,"high":44.842,"low":44.805,"close":44.842,"volume":1.7496000528335571},{"timestamp":1742410380000,"open":44.841,"high":44.873,"low":44.834,"close":44.873,"volume":2.064199924468994},{"timestamp":1742410440000,"open":44.868,"high":44.882,"low":44.853,"close":44.872,"volume":3.3096001148223877},{"timestamp":1742410500000,"open":44.872,"high":44.891,"low":44.85,"close":44.891,"volume":2.5176000595092773},{"timestamp":1742410560000,"open":44.88,"high":44.93,"low":44.88,"close":44.92,"volume":2.41729998588562},{"timestamp":1742410620000,"open":44.921,"high":44.963,"low":44.912,"close":44.955,"volume":1.6220999956130981},{"timestamp":1742410680000,"open":44.948,"high":44.958,"low":44.93,"close":44.949,"volume":2.7500998973846436},{"timestamp":1742410740000,"open":44.949,"high":44.963,"low":44.925,"close":44.949,"volume":3.07069993019104},{"timestamp":1742410800000,"open":44.945,"high":44.972,"low":44.938,"close":44.958,"volume":3.4547998905181885},{"timestamp":1742410860000,"open":44.968,"high":44.978,"low":44.94,"close":44.94,"volume":2.975100040435791},{"timestamp":1742410920000,"open":44.939,"high":44.95,"low":44.914,"close":44.937,"volume":2.5662500858306885},{"timestamp":1742410980000,"open":44.939,"high":44.953,"low":44.929,"close":44.938,"volume":2.5185000896453857},{"timestamp":1742411040000,"open":44.937,"high":44.976,"low":44.935,"close":44.958,"volume":1.9953999519348145},{"timestamp":1742411100000,"open":44.966,"high":44.986,"low":44.932,"close":44.967,"volume":2.849250078201294},{"timestamp":1742411160000,"open":44.966,"high":44.985,"low":44.951,"close":44.965,"volume":2.6454999446868896},{"timestamp":1742411220000,"open":44.972,"high":45.023,"low":44.958,"close":45.012,"volume":3.0806000232696533},{"timestamp":1742411280000,"open":45.014,"high":45.042,"low":44.997,"close":45.038,"volume":3.1747000217437744},{"timestamp":1742411340000,"open":45.042,"high":45.086,"low":45.038,"close":45.057,"volume":2.5608999729156494},{"timestamp":1742411400000,"open":45.062,"high":45.123,"low":45.052,"close":45.115,"volume":1.833799958229065},{"timestamp":1742411460000,"open":45.117,"high":45.125,"low":45.065,"close":45.067,"volume":3.0934998989105225},{"timestamp":1742411520000,"open":45.069,"high":45.072,"low":45.028,"close":45.046,"volume":3.059299945831299},{"timestamp":1742411580000,"open":45.05,"high":45.074,"low":45.029,"close":45.036,"volume":3.119499921798706},{"timestamp":1742411640000,"open":45.039,"high":45.065,"low":45.021,"close":45.06,"volume":3.444700002670288},{"timestamp":1742411700000,"open":45.067,"high":45.086,"low":45.054,"close":45.08,"volume":2.699399948120117},{"timestamp":1742411760000,"open":45.086,"high":45.098,"low":45.075,"close":45.08,"volume":2.7090001106262207},{"timestamp":1742411820000,"open":45.078,"high":45.098,"low":45.004,"close":45.024,"volume":4.160200119018555},{"timestamp":1742411880000,"open":45.023,"high":45.029,"low":44.975,"close":45,"volume":3.515899896621704},{"timestamp":1742411940000,"open":45,"high":45.004,"low":44.964,"close":44.992,"volume":2.300299882888794},{"timestamp":1742412000000,"open":44.992,"high":44.997,"low":44.929,"close":44.936,"volume":2.7221999168395996},{"timestamp":1742412060000,"open":44.933,"high":44.938,"low":44.907,"close":44.935,"volume":2.655100107192993},{"timestamp":1742412120000,"open":44.933,"high":44.945,"low":44.858,"close":44.865,"volume":2.7130000591278076},{"timestamp":1742412180000,"open":44.869,"high":44.875,"low":44.813,"close":44.857,"volume":2.686500072479248},{"timestamp":1742412240000,"open":44.855,"high":44.934,"low":44.854,"close":44.92,"volume":3.191499948501587},{"timestamp":1742412300000,"open":44.917,"high":44.924,"low":44.867,"close":44.879,"volume":3.5492000579833984},{"timestamp":1742412360000,"open":44.88,"high":44.896,"low":44.865,"close":44.887,"volume":2.5576999187469482},{"timestamp":1742412420000,"open":44.887,"high":44.887,"low":44.831,"close":44.847,"volume":3.1435000896453857},{"timestamp":1742412480000,"open":44.849,"high":44.876,"low":44.829,"close":44.834,"volume":3.6568000316619873},{"timestamp":1742412540000,"open":44.833,"high":44.84,"low":44.797,"close":44.821,"volume":3.6143999099731445},{"timestamp":1742412600000,"open":44.819,"high":44.883,"low":44.816,"close":44.865,"volume":3.3538999557495117},{"timestamp":1742412660000,"open":44.865,"high":44.89,"low":44.841,"close":44.845,"volume":2.6760001182556152},{"timestamp":1742412720000,"open":44.839,"high":44.879,"low":44.838,"close":44.858,"volume":2.4677999019622803},{"timestamp":1742412780000,"open":44.859,"high":44.89,"low":44.859,"close":44.884,"volume":3.036799907684326},{"timestamp":1742412840000,"open":44.884,"high":44.893,"low":44.861,"close":44.886,"volume":2.401599884033203},{"timestamp":1742412900000,"open":44.886,"high":44.905,"low":44.875,"close":44.883,"volume":2.8084499835968018},{"timestamp":1742412960000,"open":44.887,"high":44.91,"low":44.87,"close":44.91,"volume":2.7983999252319336},{"timestamp":1742413020000,"open":44.906,"high":44.935,"low":44.906,"close":44.924,"volume":2.918800115585327},{"timestamp":1742413080000,"open":44.93,"high":44.95,"low":44.917,"close":44.936,"volume":2.7643001079559326},{"timestamp":1742413140000,"open":44.925,"high":44.95,"low":44.916,"close":44.93,"volume":2.4941000938415527},{"timestamp":1742413200000,"open":44.926,"high":44.943,"low":44.916,"close":44.933,"volume":2.582200050354004},{"timestamp":1742413260000,"open":44.938,"high":44.963,"low":44.929,"close":44.953,"volume":2.0107998847961426},{"timestamp":1742413320000,"open":44.961,"high":44.975,"low":44.944,"close":44.955,"volume":1.6727999448776245},{"timestamp":1742413380000,"open":44.95,"high":44.98,"low":44.946,"close":44.976,"volume":2.1159000396728516},{"timestamp":1742413440000,"open":44.977,"high":44.991,"low":44.968,"close":44.97,"volume":1.9205000400543213},{"timestamp":1742413500000,"open":44.972,"high":44.975,"low":44.937,"close":44.939,"volume":1.9467999935150146},{"timestamp":1742413560000,"open":44.937,"high":44.949,"low":44.918,"close":44.947,"volume":1.8490999937057495},{"timestamp":1742413620000,"open":44.944,"high":44.982,"low":44.941,"close":44.978,"volume":1.6085000038146973},{"timestamp":1742413680000,"open":44.975,"high":44.982,"low":44.959,"close":44.971,"volume":1.6972999572753906},{"timestamp":1742413740000,"open":44.97,"high":44.983,"low":44.952,"close":44.963,"volume":1.159600019454956},{"timestamp":1742413800000,"open":44.955,"high":44.955,"low":44.924,"close":44.934,"volume":2.7086000442504883},{"timestamp":1742413860000,"open":44.946,"high":44.966,"low":44.928,"close":44.959,"volume":2.962399959564209},{"timestamp":1742413920000,"open":44.955,"high":44.974,"low":44.942,"close":44.968,"volume":1.1624000072479248},{"timestamp":1742413980000,"open":44.967,"high":44.996,"low":44.962,"close":44.975,"volume":1.6225999593734741},{"timestamp":1742414040000,"open":44.974,"high":44.987,"low":44.971,"close":44.974,"volume":1.583899974822998},{"timestamp":1742414100000,"open":44.971,"high":44.99,"low":44.958,"close":44.97,"volume":1.5644999742507935},{"timestamp":1742414160000,"open":44.969,"high":45.001,"low":44.944,"close":44.993,"volume":1.3995000123977661},{"timestamp":1742414220000,"open":44.991,"high":44.997,"low":44.957,"close":44.967,"volume":0.9351000189781189},{"timestamp":1742414280000,"open":44.968,"high":44.981,"low":44.958,"close":44.97,"volume":0.9929999709129333},{"timestamp":1742414340000,"open":44.969,"high":44.981,"low":44.954,"close":44.967,"volume":1.919600009918213},{"timestamp":1742414400000,"open":44.964,"high":44.964,"low":44.917,"close":44.936,"volume":0.6291000247001648},{"timestamp":1742414460000,"open":44.938,"high":44.941,"low":44.908,"close":44.908,"volume":0.6705999970436096},{"timestamp":1742414520000,"open":44.912,"high":44.919,"low":44.879,"close":44.885,"volume":0.8946999907493591},{"timestamp":1742414580000,"open":44.89,"high":44.904,"low":44.887,"close":44.894,"volume":0.8687999844551086},{"timestamp":1742414640000,"open":44.888,"high":44.894,"low":44.873,"close":44.879,"volume":0.9702000021934509},{"timestamp":1742414700000,"open":44.874,"high":44.88,"low":44.834,"close":44.843,"volume":1.0872000455856323},{"timestamp":1742414760000,"open":44.839,"high":44.851,"low":44.831,"close":44.848,"volume":1.1517000198364258},{"timestamp":1742414820000,"open":44.85,"high":44.872,"low":44.844,"close":44.87,"volume":0.96670001745224},{"timestamp":1742414880000,"open":44.87,"high":44.874,"low":44.862,"close":44.863,"volume":1.6131000518798828},{"timestamp":1742414940000,"open":44.864,"high":44.886,"low":44.86,"close":44.884,"volume":0.8288999795913696},{"timestamp":1742415000000,"open":44.887,"high":44.928,"low":44.887,"close":44.925,"volume":0.9684000015258789},{"timestamp":1742415060000,"open":44.93,"high":44.96,"low":44.924,"close":44.951,"volume":0.7006000280380249},{"timestamp":1742415120000,"open":44.962,"high":44.962,"low":44.949,"close":44.951,"volume":0.7523999810218811},{"timestamp":1742415180000,"open":44.951,"high":44.967,"low":44.949,"close":44.953,"volume":0.45739999413490295},{"timestamp":1742415240000,"open":44.949,"high":44.963,"low":44.945,"close":44.952,"volume":1.1887999773025513},{"timestamp":1742415300000,"open":44.954,"high":44.954,"low":44.946,"close":44.946,"volume":0.694599986076355},{"timestamp":1742415360000,"open":44.943,"high":44.951,"low":44.941,"close":44.949,"volume":1.139799952507019},{"timestamp":1742415420000,"open":44.948,"high":44.957,"low":44.948,"close":44.955,"volume":0.7379000186920166},{"timestamp":1742415480000,"open":44.956,"high":44.958,"low":44.94,"close":44.943,"volume":0.4641999900341034},{"timestamp":1742415540000,"open":44.941,"high":44.944,"low":44.926,"close":44.929,"volume":0.7233999967575073},{"timestamp":1742415600000,"open":44.936,"high":44.951,"low":44.93,"close":44.949,"volume":0.2079000025987625},{"timestamp":1742415660000,"open":44.953,"high":44.955,"low":44.939,"close":44.939,"volume":0.22679999470710754},{"timestamp":1742415720000,"open":44.944,"high":44.951,"low":44.937,"close":44.938,"volume":0.3402000069618225},{"timestamp":1742415780000,"open":44.934,"high":44.973,"low":44.93,"close":44.97,"volume":0.5956000089645386},{"timestamp":1742415840000,"open":44.978,"high":44.987,"low":44.968,"close":44.973,"volume":0.7878000140190125},{"timestamp":1742415900000,"open":44.971,"high":44.973,"low":44.962,"close":44.969,"volume":0.6060000061988831},{"timestamp":1742415960000,"open":44.969,"high":44.972,"low":44.961,"close":44.968,"volume":0.7473999857902527},{"timestamp":1742416020000,"open":44.964,"high":44.964,"low":44.956,"close":44.958,"volume":0.26260000467300415},{"timestamp":1742416080000,"open":44.954,"high":44.962,"low":44.954,"close":44.96,"volume":0.6060000061988831},{"timestamp":1742416140000,"open":44.959,"high":44.968,"low":44.952,"close":44.957,"volume":0.8686000108718872},{"timestamp":1742416200000,"open":44.962,"high":44.962,"low":44.942,"close":44.945,"volume":0.7878000140190125},{"timestamp":1742416260000,"open":44.948,"high":44.95,"low":44.94,"close":44.945,"volume":0.5857999920845032},{"timestamp":1742416320000,"open":44.944,"high":44.944,"low":44.91,"close":44.926,"volume":1.1311999559402466},{"timestamp":1742416380000,"open":44.931,"high":44.943,"low":44.931,"close":44.936,"volume":0.8080000281333923},{"timestamp":1742416440000,"open":44.933,"high":44.941,"low":44.924,"close":44.926,"volume":0.7271999716758728},{"timestamp":1742416500000,"open":44.928,"high":44.941,"low":44.927,"close":44.941,"volume":0.6060000061988831},{"timestamp":1742416560000,"open":44.945,"high":44.951,"low":44.932,"close":44.937,"volume":0.9291999936103821},{"timestamp":1742416620000,"open":44.938,"high":44.942,"low":44.934,"close":44.939,"volume":0.6868000030517578},{"timestamp":1742416680000,"open":44.939,"high":44.943,"low":44.931,"close":44.931,"volume":0.8483999967575073},{"timestamp":1742416740000,"open":44.93,"high":44.937,"low":44.926,"close":44.936,"volume":0.4848000109195709},{"timestamp":1742416800000,"open":44.935,"high":44.946,"low":44.934,"close":44.944,"volume":0.3434000015258789},{"timestamp":1742416860000,"open":44.944,"high":44.944,"low":44.93,"close":44.935,"volume":0.26260000467300415},{"timestamp":1742416920000,"open":44.932,"high":44.944,"low":44.932,"close":44.944,"volume":0.3635999858379364},{"timestamp":1742416980000,"open":44.937,"high":44.94,"low":44.931,"close":44.932,"volume":0.46459999680519104},{"timestamp":1742417040000,"open":44.934,"high":44.944,"low":44.934,"close":44.94,"volume":0.4848000109195709},{"timestamp":1742417100000,"open":44.941,"high":44.952,"low":44.934,"close":44.936,"volume":0.7675999999046326},{"timestamp":1742417160000,"open":44.934,"high":44.947,"low":44.933,"close":44.947,"volume":0.5252000093460083},{"timestamp":1742417220000,"open":44.946,"high":44.981,"low":44.94,"close":44.979,"volume":0.5857999920845032},{"timestamp":1742417280000,"open":44.979,"high":44.979,"low":44.965,"close":44.975,"volume":0.5049999952316284},{"timestamp":1742417340000,"open":44.97,"high":44.973,"low":44.963,"close":44.969,"volume":0.8281999826431274},{"timestamp":1742417400000,"open":44.968,"high":44.972,"low":44.959,"close":44.966,"volume":0.8483999967575073},{"timestamp":1742417460000,"open":44.97,"high":44.981,"low":44.965,"close":44.971,"volume":0.5252000093460083},{"timestamp":1742417520000,"open":44.97,"high":44.977,"low":44.962,"close":44.962,"volume":0.5049999952316284},{"timestamp":1742417580000,"open":44.96,"high":44.966,"low":44.951,"close":44.955,"volume":0.7271999716758728},{"timestamp":1742417640000,"open":44.946,"high":44.958,"low":44.943,"close":44.955,"volume":0.7878000140190125},{"timestamp":1742417700000,"open":44.954,"high":44.962,"low":44.95,"close":44.959,"volume":0.7986000180244446},{"timestamp":1742417760000,"open":44.962,"high":44.971,"low":44.956,"close":44.967,"volume":0.7675999999046326},{"timestamp":1742417820000,"open":44.966,"high":44.966,"low":44.943,"close":44.953,"volume":1.7170000076293945},{"timestamp":1742417880000,"open":44.952,"high":44.952,"low":44.941,"close":44.944,"volume":1.0533000230789185},{"timestamp":1742417940000,"open":44.937,"high":44.955,"low":44.83,"close":44.83,"volume":0.9980000257492065},{"timestamp":1742421600000,"open":44.98,"high":44.988,"low":44.924,"close":44.987,"volume":0.10080000013113022},{"timestamp":1742421660000,"open":44.988,"high":44.988,"low":44.926,"close":44.926,"volume":0.22259999811649323},{"timestamp":1742421720000,"open":44.923,"high":44.982,"low":44.907,"close":44.982,"volume":0.42065000534057617},{"timestamp":1742421780000,"open":44.955,"high":44.988,"low":44.955,"close":44.982,"volume":0.052650000900030136},{"timestamp":1742421840000,"open":44.982,"high":44.988,"low":44.96,"close":44.987,"volume":0.16455000638961792},{"timestamp":1742421900000,"open":44.981,"high":44.982,"low":44.607,"close":44.977,"volume":0.21719999611377716},{"timestamp":1742421960000,"open":44.977,"high":44.998,"low":44.971,"close":44.998,"volume":0.5511000156402588},{"timestamp":1742422020000,"open":44.999,"high":45.003,"low":44.988,"close":44.999,"volume":0.7271999716758728},{"timestamp":1742422080000,"open":45.003,"high":45.011,"low":44.996,"close":45.01,"volume":0.4771000146865845},{"timestamp":1742422140000,"open":45.013,"high":45.017,"low":45.002,"close":45.003,"volume":0.40720000863075256},{"timestamp":1742422200000,"open":45.003,"high":45.004,"low":44.995,"close":44.996,"volume":0.36010000109672546},{"timestamp":1742422260000,"open":44.997,"high":44.997,"low":44.994,"close":44.994,"volume":0.12150000035762787},{"timestamp":1742422320000,"open":44.994,"high":45.003,"low":44.989,"close":44.999,"volume":0.33980000019073486},{"timestamp":1742422380000,"open":44.998,"high":45.004,"low":44.991,"close":44.998,"volume":0.3156000077724457},{"timestamp":1742422440000,"open":44.998,"high":44.998,"low":44.982,"close":44.997,"volume":0.3384999930858612},{"timestamp":1742422500000,"open":44.998,"high":45.017,"low":44.996,"close":44.997,"volume":0.49380001425743103},{"timestamp":1742422560000,"open":44.998,"high":45.005,"low":44.991,"close":44.991,"volume":0.46950000524520874},{"timestamp":1742422620000,"open":44.991,"high":44.998,"low":44.985,"close":44.991,"volume":0.3723999857902527},{"timestamp":1742422680000,"open":44.997,"high":45,"low":44.99,"close":44.999,"volume":0.4616999924182892},{"timestamp":1742422740000,"open":45.006,"high":45.007,"low":44.988,"close":45.001,"volume":0.4666000008583069},{"timestamp":1742422800000,"open":45,"high":45,"low":44.998,"close":45,"volume":0.1080000028014183},{"timestamp":1742422860000,"open":45,"high":45.001,"low":44.994,"close":44.994,"volume":0.17010000348091125},{"timestamp":1742422920000,"open":44.994,"high":45.001,"low":44.993,"close":44.993,"volume":0.18490000069141388},{"timestamp":1742422980000,"open":44.988,"high":44.995,"low":44.988,"close":44.994,"volume":0.1120000034570694},{"timestamp":1742423040000,"open":44.988,"high":45.002,"low":44.988,"close":45.001,"volume":0.15639999508857727},{"timestamp":1742423100000,"open":45.001,"high":45.012,"low":45.001,"close":45.008,"volume":0.09040000289678574},{"timestamp":1742423160000,"open":45.009,"high":45.019,"low":45.005,"close":45.012,"volume":0.14579999446868896},{"timestamp":1742423220000,"open":45.017,"high":45.028,"low":45.012,"close":45.025,"volume":0.15649999678134918},{"timestamp":1742423280000,"open":45.025,"high":45.053,"low":45.014,"close":45.015,"volume":0.3474999964237213},{"timestamp":1742423340000,"open":45.015,"high":45.02,"low":45.006,"close":45.02,"volume":0.3303999900817871},{"timestamp":1742423400000,"open":45.019,"high":45.021,"low":44.978,"close":44.983,"volume":0.30730000138282776},{"timestamp":1742423460000,"open":44.991,"high":44.993,"low":44.982,"close":44.992,"volume":0.18490000069141388},{"timestamp":1742423520000,"open":44.993,"high":44.994,"low":44.985,"close":44.994,"volume":0.16869999468326569},{"timestamp":1742423580000,"open":44.994,"high":45.002,"low":44.994,"close":45.001,"volume":0.1080000028014183},{"timestamp":1742423640000,"open":45.002,"high":45.002,"low":45,"close":45.002,"volume":0.04320000112056732},{"timestamp":1742423700000,"open":45.002,"high":45.006,"low":45.002,"close":45.005,"volume":0.08500000089406967},{"timestamp":1742423760000,"open":45.007,"high":45.028,"low":45.006,"close":45.025,"volume":0.6622999906539917},{"timestamp":1742423820000,"open":45.026,"high":45.028,"low":45.018,"close":45.025,"volume":0.5644999742507935},{"timestamp":1742423880000,"open":45.023,"high":45.025,"low":45.007,"close":45.007,"volume":0.26260000467300415},{"timestamp":1742423940000,"open":45.012,"high":45.016,"low":45.007,"close":45.008,"volume":0.3635999858379364},{"timestamp":1742424000000,"open":45.007,"high":45.013,"low":45.006,"close":45.007,"volume":0.26260000467300415},{"timestamp":1742424060000,"open":45.007,"high":45.009,"low":45.006,"close":45.008,"volume":0.3434000015258789},{"timestamp":1742424120000,"open":45.005,"high":45.005,"low":44.994,"close":45.001,"volume":0.3434000015258789},{"timestamp":1742424180000,"open":44.999,"high":45.004,"low":44.999,"close":45.003,"volume":0.46459999680519104},{"timestamp":1742424240000,"open":45.002,"high":45.003,"low":44.988,"close":44.988,"volume":0.22220000624656677},{"timestamp":1742424300000,"open":44.989,"high":44.997,"low":44.983,"close":44.99,"volume":0.28279998898506165},{"timestamp":1742424360000,"open":44.986,"high":44.992,"low":44.983,"close":44.984,"volume":0.28279998898506165},{"timestamp":1742424420000,"open":44.982,"high":44.984,"low":44.979,"close":44.979,"volume":0.3635999858379364},{"timestamp":1742424480000,"open":44.978,"high":44.982,"low":44.978,"close":44.981,"volume":0.14139999449253082},{"timestamp":1742424540000,"open":44.982,"high":44.989,"low":44.982,"close":44.988,"volume":0.28279998898506165},{"timestamp":1742424600000,"open":44.984,"high":44.995,"low":44.984,"close":44.987,"volume":0.40400001406669617},{"timestamp":1742424660000,"open":44.994,"high":44.996,"low":44.989,"close":44.992,"volume":0.44850000739097595},{"timestamp":1742424720000,"open":44.993,"high":44.999,"low":44.992,"close":44.998,"volume":0.28279998898506165},{"timestamp":1742424780000,"open":44.999,"high":45.002,"low":44.996,"close":44.999,"volume":0.5857999920845032},{"timestamp":1742424840000,"open":45,"high":45.004,"low":44.998,"close":45.002,"volume":0.10100000351667404},{"timestamp":1742424900000,"open":45.008,"high":45.008,"low":45.003,"close":45.004,"volume":0.08079999685287476},{"timestamp":1742424960000,"open":45.005,"high":45.006,"low":45.001,"close":45.006,"volume":0.28279998898506165},{"timestamp":1742425020000,"open":45.002,"high":45.015,"low":45,"close":45.011,"volume":0.6114000082015991},{"timestamp":1742425080000,"open":45.006,"high":45.007,"low":44.999,"close":45.001,"volume":0.07289999723434448},{"timestamp":1742425140000,"open":45,"high":45.001,"low":44.992,"close":44.994,"volume":0.06210000067949295},{"timestamp":1742425200000,"open":44.993,"high":44.993,"low":44.967,"close":44.975,"volume":0.299699991941452},{"timestamp":1742425260000,"open":44.975,"high":44.981,"low":44.974,"close":44.975,"volume":0.17010000348091125},{"timestamp":1742425320000,"open":44.973,"high":44.977,"low":44.969,"close":44.97,"volume":0.12150000035762787},{"timestamp":1742425380000,"open":44.969,"high":44.974,"low":44.969,"close":44.971,"volume":0.09989999979734421},{"timestamp":1742425440000,"open":44.973,"high":44.973,"low":44.956,"close":44.971,"volume":0.15389999747276306},{"timestamp":1742425500000,"open":44.966,"high":44.971,"low":44.959,"close":44.959,"volume":0.11069999635219574},{"timestamp":1742425560000,"open":44.96,"high":44.968,"low":44.956,"close":44.968,"volume":0.19709999859333038},{"timestamp":1742425620000,"open":44.972,"high":44.975,"low":44.968,"close":44.969,"volume":0.05939999967813492},{"timestamp":1742425680000,"open":44.97,"high":44.97,"low":44.966,"close":44.966,"volume":0.07289999723434448},{"timestamp":1742425740000,"open":44.967,"high":44.967,"low":44.96,"close":44.966,"volume":0.05939999967813492},{"timestamp":1742425800000,"open":44.967,"high":44.975,"low":44.967,"close":44.972,"volume":0.40939998626708984},{"timestamp":1742425860000,"open":44.978,"high":44.978,"low":44.97,"close":44.974,"volume":0.40400001406669617},{"timestamp":1742425920000,"open":44.974,"high":44.975,"low":44.971,"close":44.975,"volume":0.20200000703334808},{"timestamp":1742425980000,"open":44.974,"high":44.975,"low":44.971,"close":44.975,"volume":0.26260000467300415},{"timestamp":1742426040000,"open":44.974,"high":44.976,"low":44.969,"close":44.975,"volume":0.3434000015258789},{"timestamp":1742426100000,"open":44.976,"high":44.976,"low":44.973,"close":44.976,"volume":0.6060000061988831},{"timestamp":1742426160000,"open":44.974,"high":44.977,"low":44.971,"close":44.972,"volume":0.42419999837875366},{"timestamp":1742426220000,"open":44.967,"high":44.98,"low":44.965,"close":44.98,"volume":0.24240000545978546},{"timestamp":1742426280000,"open":44.98,"high":44.988,"low":44.979,"close":44.988,"volume":0.3635999858379364},{"timestamp":1742426340000,"open":44.987,"high":45.005,"low":44.987,"close":45.004,"volume":0.3837999999523163},{"timestamp":1742426400000,"open":45.005,"high":45.006,"low":44.997,"close":45.005,"volume":0.31380000710487366},{"timestamp":1742426460000,"open":45.005,"high":45.005,"low":44.993,"close":44.995,"volume":0.20200000703334808},{"timestamp":1742426520000,"open":44.997,"high":45.004,"low":44.994,"close":45.002,"volume":0.47269999980926514},{"timestamp":1742426580000,"open":45.003,"high":45.013,"low":44.993,"close":45.012,"volume":0.6665999889373779},{"timestamp":1742426640000,"open":45.013,"high":45.021,"low":45.01,"close":45.019,"volume":0.323199987411499},{"timestamp":1742426700000,"open":45.02,"high":45.022,"low":45.017,"close":45.018,"volume":0.5454000234603882},{"timestamp":1742426760000,"open":45.03,"high":45.038,"low":45.027,"close":45.03,"volume":0.8483999967575073},{"timestamp":1742426820000,"open":45.03,"high":45.03,"low":45.022,"close":45.027,"volume":0.30300000309944153},{"timestamp":1742426880000,"open":45.025,"high":45.029,"low":45.022,"close":45.025,"volume":0.4081000089645386},{"timestamp":1742426940000,"open":45.026,"high":45.032,"low":45.025,"close":45.028,"volume":0.30300000309944153},{"timestamp":1742427000000,"open":45.031,"high":45.034,"low":45.026,"close":45.026,"volume":0.3635999858379364},{"timestamp":1742427060000,"open":45.027,"high":45.035,"low":45.023,"close":45.025,"volume":0.42419999837875366},{"timestamp":1742427120000,"open":45.026,"high":45.032,"low":45.026,"close":45.027,"volume":0.48890000581741333},{"timestamp":1742427180000,"open":45.017,"high":45.037,"low":45.017,"close":45.036,"volume":0.5857999920845032},{"timestamp":1742427240000,"open":45.035,"high":45.037,"low":45.018,"close":45.029,"volume":0.9291999936103821},{"timestamp":1742427300000,"open":45.03,"high":45.031,"low":45.028,"close":45.03,"volume":0.28279998898506165},{"timestamp":1742427360000,"open":45.03,"high":45.033,"low":45.013,"close":45.018,"volume":0.8335999846458435},{"timestamp":1742427420000,"open":45.021,"high":45.029,"low":45.019,"close":45.022,"volume":0.3434000015258789},{"timestamp":1742427480000,"open":45.019,"high":45.029,"low":45.017,"close":45.029,"volume":0.3474999964237213},{"timestamp":1742427540000,"open":45.031,"high":45.032,"low":45.025,"close":45.032,"volume":0.3314000070095062},{"timestamp":1742427600000,"open":45.033,"high":45.034,"low":45.02,"close":45.027,"volume":0.375900000333786},{"timestamp":1742427660000,"open":45.031,"high":45.042,"low":45.031,"close":45.04,"volume":0.3434000015258789},{"timestamp":1742427720000,"open":45.041,"high":45.043,"low":45.036,"close":45.038,"volume":0.46459999680519104},{"timestamp":1742427780000,"open":45.033,"high":45.04,"low":45.033,"close":45.037,"volume":0.3635999858379364},{"timestamp":1742427840000,"open":45.037,"high":45.043,"low":45.033,"close":45.037,"volume":0.5252000093460083},{"timestamp":1742427900000,"open":45.036,"high":45.041,"low":45.032,"close":45.041,"volume":0.3837999999523163},{"timestamp":1742427960000,"open":45.043,"high":45.043,"low":45.031,"close":45.035,"volume":0.553600013256073},{"timestamp":1742428020000,"open":45.035,"high":45.037,"low":45.027,"close":45.037,"volume":0.5857999920845032},{"timestamp":1742428080000,"open":45.037,"high":45.046,"low":45.032,"close":45.045,"volume":0.46459999680519104},{"timestamp":1742428140000,"open":45.045,"high":45.049,"low":45.044,"close":45.047,"volume":0.30300000309944153},{"timestamp":1742428200000,"open":45.041,"high":45.042,"low":45.038,"close":45.039,"volume":0.22220000624656677},{"timestamp":1742428260000,"open":45.037,"high":45.037,"low":45.024,"close":45.034,"volume":0.7070000171661377},{"timestamp":1742428320000,"open":45.041,"high":45.054,"low":45.041,"close":45.052,"volume":0.5454000234603882},{"timestamp":1742428380000,"open":45.055,"high":45.055,"low":45.045,"close":45.045,"volume":0.30709999799728394},{"timestamp":1742428440000,"open":45.045,"high":45.051,"low":45.04,"close":45.045,"volume":0.40939998626708984},{"timestamp":1742428500000,"open":45.044,"high":45.049,"low":45.039,"close":45.047,"volume":0.3837999999523163},{"timestamp":1742428560000,"open":45.048,"high":45.052,"low":45.038,"close":45.052,"volume":0.28279998898506165},{"timestamp":1742428620000,"open":45.052,"high":45.068,"low":45.052,"close":45.066,"volume":0.40400001406669617},{"timestamp":1742428680000,"open":45.065,"high":45.07,"low":45.058,"close":45.064,"volume":0.4296000003814697},{"timestamp":1742428740000,"open":45.062,"high":45.063,"low":45.058,"close":45.059,"volume":0.20200000703334808}]