[{"timestamp":1742364060000,"open":41.92509,"high":41.92615,"low":41.92311,"close":41.92552,"volume":21.56999969482422},{"timestamp":1742364120000,"open":41.92165,"high":41.92397,"low":41.92165,"close":41.92397,"volume":10.010000228881836},{"timestamp":1742364180000,"open":41.92353,"high":41.93158,"low":41.92353,"close":41.93158,"volume":10.779999732971191},{"timestamp":1742364240000,"open":41.93158,"high":41.93159,"low":41.91041,"close":41.91646,"volume":45.439998626708984},{"timestamp":1742364300000,"open":41.91855,"high":41.91855,"low":41.91854,"close":41.91854,"volume":4.619999885559082},{"timestamp":1742364360000,"open":41.91526,"high":41.92977,"low":41.91526,"close":41.92957,"volume":63.939998626708984},{"timestamp":1742364420000,"open":41.92977,"high":41.93392,"low":41.92178,"close":41.93392,"volume":50.81999969482422},{"timestamp":1742364480000,"open":41.93393,"high":41.93634,"low":41.92091,"close":41.92879,"volume":37.72999954223633},{"timestamp":1742364540000,"open":41.92135,"high":41.93169,"low":41.9209,"close":41.92917,"volume":76.2300033569336},{"timestamp":1742364600000,"open":41.92917,"high":41.93204,"low":41.91227,"close":41.92779,"volume":55.22999954223633},{"timestamp":1742364660000,"open":41.92739,"high":41.92897,"low":41.9209,"close":41.92742,"volume":40.810001373291016},{"timestamp":1742364720000,"open":41.92787,"high":41.92875,"low":41.92615,"close":41.92817,"volume":33.880001068115234},{"timestamp":1742364780000,"open":41.92773,"high":41.93093,"low":41.92703,"close":41.93092,"volume":49.279998779296875},{"timestamp":1742364840000,"open":41.93049,"high":41.93479,"low":41.92693,"close":41.93255,"volume":87.0199966430664},{"timestamp":1742364900000,"open":41.93299,"high":41.93387,"low":41.92984,"close":41.93123,"volume":35.560001373291016},{"timestamp":1742364960000,"open":41.93123,"high":41.9454,"low":41.9308,"close":41.93647,"volume":44.91999816894531},{"timestamp":1742365020000,"open":41.93647,"high":41.93875,"low":41.93604,"close":41.9377,"volume":38.40999984741211},{"timestamp":1742365080000,"open":41.9377,"high":41.9377,"low":41.93385,"close":41.93489,"volume":69.55000305175781},{"timestamp":1742365140000,"open":41.93488,"high":41.93823,"low":41.92412,"close":41.93493,"volume":34.47999954223633},{"timestamp":1742365200000,"open":41.93494,"high":41.93494,"low":41.91969,"close":41.91992,"volume":40.290000915527344},{"timestamp":1742365260000,"open":41.91992,"high":41.92167,"low":41.91505,"close":41.91581,"volume":83.4800033569336},{"timestamp":1742365320000,"open":41.91538,"high":41.91701,"low":41.91396,"close":41.9154,"volume":32.9900016784668},{"timestamp":1742365380000,"open":41.91541,"high":41.91541,"low":41.90835,"close":41.90879,"volume":54.47999954223633},{"timestamp":1742365440000,"open":41.90835,"high":41.90923,"low":41.90704,"close":41.90743,"volume":62.349998474121094},{"timestamp":1742365500000,"open":41.90743,"high":41.93593,"low":41.90703,"close":41.91578,"volume":76.0199966430664},{"timestamp":1742365560000,"open":41.91641,"high":41.91867,"low":41.91547,"close":41.91815,"volume":59.790000915527344},{"timestamp":1742365620000,"open":41.91593,"high":41.92743,"low":41.91593,"close":41.91991,"volume":49.619998931884766},{"timestamp":1742365680000,"open":41.91991,"high":41.92872,"low":41.9192,"close":41.91921,"volume":32.79999923706055},{"timestamp":1742365740000,"open":41.91964,"high":41.92206,"low":41.9192,"close":41.92108,"volume":37.79999923706055},{"timestamp":1742365800000,"open":41.92109,"high":41.9478,"low":41.92087,"close":41.93045,"volume":57.84000015258789},{"timestamp":1742365860000,"open":41.93045,"high":41.97242,"low":41.92497,"close":41.93849,"volume":22.139999389648438},{"timestamp":1742365920000,"open":41.93061,"high":41.97402,"low":41.92497,"close":41.94556,"volume":34.619998931884766},{"timestamp":1742365980000,"open":41.946,"high":41.95477,"low":41.92867,"close":41.93101,"volume":66.19999694824219},{"timestamp":1742366040000,"open":41.931,"high":41.93901,"low":41.93048,"close":41.93448,"volume":96.83999633789062},{"timestamp":1742366100000,"open":41.93448,"high":41.93737,"low":41.92979,"close":41.93094,"volume":59.22999954223633},{"timestamp":1742366280000,"open":41.99398,"high":42.00266,"low":41.93876,"close":41.93876,"volume":18.579999923706055},{"timestamp":1742366340000,"open":41.96887,"high":41.96887,"low":41.93578,"close":41.94558,"volume":23.389999389648438},{"timestamp":1742366400000,"open":41.94518,"high":41.96794,"low":41.93664,"close":41.95385,"volume":15.640000343322754},{"timestamp":1742366460000,"open":41.95567,"high":41.96708,"low":41.92737,"close":41.96708,"volume":39.18000030517578},{"timestamp":1742366520000,"open":41.96756,"high":41.96756,"low":41.95907,"close":41.96257,"volume":115.95999908447266},{"timestamp":1742366580000,"open":41.96248,"high":41.96969,"low":41.95932,"close":41.96776,"volume":95.56999969482422},{"timestamp":1742366640000,"open":41.9682,"high":41.9916,"low":41.96816,"close":41.97469,"volume":30.489999771118164},{"timestamp":1742366700000,"open":41.97554,"high":41.98297,"low":41.97507,"close":41.98297,"volume":71.45999908447266},{"timestamp":1742366760000,"open":41.98296,"high":41.98296,"low":41.97824,"close":41.98056,"volume":80.13999938964844},{"timestamp":1742366820000,"open":41.98143,"high":41.98276,"low":41.98056,"close":41.98275,"volume":35.040000915527344},{"timestamp":1742366880000,"open":41.98423,"high":41.98423,"low":41.98423,"close":41.98423,"volume":0.7699999809265137},{"timestamp":1742366940000,"open":41.98595,"high":42.02847,"low":41.98595,"close":42.02666,"volume":39.810001373291016},{"timestamp":1742367000000,"open":42.02667,"high":42.03313,"low":42.01724,"close":42.03233,"volume":110.22000122070312},{"timestamp":1742367060000,"open":42.03187,"high":42.03456,"low":41.99769,"close":42.01108,"volume":83.80999755859375},{"timestamp":1742367120000,"open":42.01202,"high":42.01278,"low":41.99544,"close":42.01278,"volume":84.30999755859375},{"timestamp":1742367180000,"open":41.99948,"high":42.0095,"low":41.98817,"close":41.99393,"volume":74.62000274658203},{"timestamp":1742367240000,"open":41.99393,"high":42.01452,"low":41.99366,"close":42.01452,"volume":48.63999938964844},{"timestamp":1742367300000,"open":42.01407,"high":42.02545,"low":41.99189,"close":41.99189,"volume":48.97999954223633},{"timestamp":1742367360000,"open":42.00892,"high":42.03655,"low":42.0057,"close":42.03655,"volume":43.599998474121094},{"timestamp":1742367420000,"open":42.03651,"high":42.03651,"low":42.02101,"close":42.03347,"volume":113.58999633789062},{"timestamp":1742367480000,"open":42.04313,"high":42.04557,"low":42.03103,"close":42.04557,"volume":87.08000183105469},{"timestamp":1742367540000,"open":42.04546,"high":42.06652,"low":42.03521,"close":42.06568,"volume":59.400001525878906},{"timestamp":1742367600000,"open":42.06568,"high":42.07772,"low":42.05146,"close":42.06736,"volume":77.1500015258789},{"timestamp":1742367660000,"open":42.06648,"high":42.07122,"low":42.04623,"close":42.06648,"volume":136.33999633789062},{"timestamp":1742367720000,"open":42.0656,"high":42.08596,"low":42.03842,"close":42.07468,"volume":163.72999572753906},{"timestamp":1742367780000,"open":42.07343,"high":42.08875,"low":42.01376,"close":42.06929,"volume":232.3699951171875},{"timestamp":1742367840000,"open":42.06929,"high":42.07641,"low":42.03593,"close":42.06763,"volume":178.16000366210938},{"timestamp":1742367900000,"open":42.06807,"high":42.07861,"low":41.99696,"close":42.07404,"volume":164.66000366210938},{"timestamp":1742367960000,"open":42.07538,"high":42.07538,"low":42.06423,"close":42.07342,"volume":118.6500015258789},{"timestamp":1742368020000,"open":42.07255,"high":42.11182,"low":42.07009,"close":42.11027,"volume":91.66999816894531},{"timestamp":1742368080000,"open":42.11026,"high":42.13281,"low":42.107,"close":42.10847,"volume":73.0999984741211},{"timestamp":1742368140000,"open":42.10802,"high":42.14467,"low":42.10357,"close":42.14158,"volume":127.2300033569336},{"timestamp":1742368200000,"open":42.14197,"high":42.2001,"low":42.06785,"close":42.13465,"volume":75.63999938964844},{"timestamp":1742368260000,"open":42.13377,"high":42.33226,"low":42.13344,"close":42.2721,"volume":66.12000274658203},{"timestamp":1742368320000,"open":42.36047,"high":42.52379,"low":42.26604,"close":42.32572,"volume":96.93000030517578},{"timestamp":1742368380000,"open":42.32572,"high":42.37134,"low":42.27499,"close":42.33277,"volume":97},{"timestamp":1742368440000,"open":42.33392,"high":42.36255,"low":42.26631,"close":42.33405,"volume":133.41000366210938},{"timestamp":1742368500000,"open":42.33405,"high":42.36795,"low":42.29324,"close":42.33729,"volume":144.92999267578125},{"timestamp":1742368560000,"open":42.33718,"high":42.46194,"low":42.33104,"close":42.34779,"volume":146.8000030517578},{"timestamp":1742368620000,"open":42.34863,"high":42.41383,"low":42.34615,"close":42.4047,"volume":66.12999725341797},{"timestamp":1742368680000,"open":42.40513,"high":42.4579,"low":42.40072,"close":42.41952,"volume":110.76000213623047},{"timestamp":1742368740000,"open":42.41952,"high":42.4778,"low":42.40457,"close":42.41965,"volume":80.56999969482422},{"timestamp":1742368800000,"open":42.41965,"high":42.55308,"low":42.41682,"close":42.44311,"volume":75.9000015258789},{"timestamp":1742368860000,"open":42.45792,"high":42.53452,"low":42.45792,"close":42.53358,"volume":94},{"timestamp":1742368920000,"open":42.53316,"high":42.62141,"low":42.45938,"close":42.4956,"volume":114.04000091552734},{"timestamp":1742368980000,"open":42.49692,"high":42.54618,"low":42.44856,"close":42.50877,"volume":171.52999877929688},{"timestamp":1742369040000,"open":42.53213,"high":42.59958,"low":42.4833,"close":42.5369,"volume":102.98999786376953},{"timestamp":1742369100000,"open":42.53837,"high":42.54925,"low":42.46482,"close":42.53376,"volume":169.9600067138672},{"timestamp":1742369160000,"open":42.53421,"high":42.67314,"low":42.52381,"close":42.6608,"volume":251.67999267578125},{"timestamp":1742369220000,"open":42.66126,"high":42.81849,"low":42.60923,"close":42.76271,"volume":170.83999633789062},{"timestamp":1742369280000,"open":42.76319,"high":42.8438,"low":42.73385,"close":42.82738,"volume":292.8900146484375},{"timestamp":1742369340000,"open":42.82782,"high":43.2334,"low":42.82738,"close":43.12391,"volume":301.42999267578125},{"timestamp":1742369400000,"open":43.12388,"high":43.3587,"low":43.12388,"close":43.35059,"volume":32.650001525878906},{"timestamp":1742369460000,"open":43.66079,"high":43.8929,"low":43.65849,"close":43.86413,"volume":13.25},{"timestamp":1742369520000,"open":43.65862,"high":43.86572,"low":43.47179,"close":43.86572,"volume":11.489999771118164},{"timestamp":1742369580000,"open":43.93656,"high":44.22014,"low":43.92985,"close":44.07698,"volume":67.2300033569336},{"timestamp":1742369640000,"open":44.15181,"high":44.22458,"low":43.98274,"close":44.22143,"volume":171.14999389648438},{"timestamp":1742369700000,"open":44.21567,"high":44.73772,"low":44.19741,"close":44.65962,"volume":105.81999969482422},{"timestamp":1742369760000,"open":44.68813,"high":44.8455,"low":44.62373,"close":44.73184,"volume":75.81999969482422},{"timestamp":1742369820000,"open":45.63716,"high":45.75978,"low":45.60086,"close":45.71199,"volume":84.75},{"timestamp":1742369880000,"open":45.71037,"high":46.19429,"low":45.69385,"close":46.18474,"volume":217.61000061035156},{"timestamp":1742369940000,"open":46.10436,"high":46.10437,"low":46.10436,"close":46.10437,"volume":5.059999942779541},{"timestamp":1742373360000,"open":44.43843,"high":44.44854,"low":44.43019,"close":44.44816,"volume":144.5500030517578},{"timestamp":1742374260000,"open":44.65923,"high":44.66013,"low":44.65923,"close":44.66013,"volume":0.7799999713897705},{"timestamp":1742374320000,"open":44.74403,"high":44.74403,"low":44.52589,"close":44.52589,"volume":0.4620000123977661},{"timestamp":1742374380000,"open":44.72118,"high":44.72187,"low":44.4868,"close":44.48793,"volume":60.310001373291016},{"timestamp":1742374440000,"open":44.48793,"high":44.53612,"low":44.32462,"close":44.39543,"volume":155.1199951171875},{"timestamp":1742374500000,"open":44.39495,"high":44.55478,"low":44.39495,"close":44.49953,"volume":79.08000183105469},{"timestamp":1742374560000,"open":44.50186,"high":44.52281,"low":44.39313,"close":44.44033,"volume":72.70999908447266},{"timestamp":1742374620000,"open":44.46983,"high":44.5547,"low":44.46983,"close":44.47969,"volume":46.18000030517578},{"timestamp":1742374680000,"open":44.55368,"high":44.58348,"low":44.48148,"close":44.52414,"volume":52.88999938964844},{"timestamp":1742374740000,"open":44.52428,"high":44.64888,"low":44.52427,"close":44.63681,"volume":59.470001220703125},{"timestamp":1742374800000,"open":44.43617,"high":44.5984,"low":44.43617,"close":44.58183,"volume":104.69000244140625},{"timestamp":1742374860000,"open":44.62644,"high":44.63008,"low":44.52998,"close":44.53508,"volume":68.45999908447266},{"timestamp":1742374920000,"open":44.38061,"high":44.44794,"low":44.17622,"close":44.17622,"volume":69},{"timestamp":1742374980000,"open":44.15027,"high":44.32239,"low":44.14769,"close":44.30432,"volume":63.720001220703125},{"timestamp":1742375040000,"open":44.43953,"high":44.45556,"low":44.14161,"close":44.31577,"volume":84.87000274658203},{"timestamp":1742375100000,"open":44.31623,"high":44.62545,"low":44.31623,"close":44.62545,"volume":47.06999969482422},{"timestamp":1742375160000,"open":44.62592,"high":44.62592,"low":44.4829,"close":44.5055,"volume":51.34000015258789},{"timestamp":1742375220000,"open":44.51042,"high":44.52098,"low":44.48017,"close":44.49613,"volume":74.05000305175781},{"timestamp":1742375280000,"open":44.49655,"high":44.60399,"low":44.49328,"close":44.55178,"volume":57.84000015258789},{"timestamp":1742375340000,"open":44.55031,"high":44.66057,"low":44.52733,"close":44.54655,"volume":60.27000045776367},{"timestamp":1742375400000,"open":44.54701,"high":44.55688,"low":44.48831,"close":44.48831,"volume":22.59000015258789},{"timestamp":1742375460000,"open":44.48831,"high":44.49763,"low":44.37356,"close":44.37668,"volume":58.130001068115234},{"timestamp":1742375520000,"open":44.3779,"high":44.37883,"low":44.14551,"close":44.26036,"volume":49.880001068115234},{"timestamp":1742375580000,"open":44.31907,"high":44.40478,"low":44.30787,"close":44.33086,"volume":171.88999938964844},{"timestamp":1742375640000,"open":44.33169,"high":44.40216,"low":44.29294,"close":44.39933,"volume":90.94999694824219},{"timestamp":1742375700000,"open":44.4249,"high":44.4306,"low":44.41461,"close":44.42301,"volume":78.51000213623047},{"timestamp":1742375760000,"open":44.42162,"high":44.64014,"low":44.35492,"close":44.35492,"volume":143.22999572753906},{"timestamp":1742375820000,"open":44.35645,"high":44.37884,"low":44.30355,"close":44.34597,"volume":74.77999877929688},{"timestamp":1742375880000,"open":44.34596,"high":44.43656,"low":44.28636,"close":44.42081,"volume":307.69000244140625},{"timestamp":1742375940000,"open":44.41903,"high":44.47705,"low":44.40318,"close":44.42533,"volume":343.3599853515625},{"timestamp":1742376000000,"open":44.42537,"high":44.44949,"low":44.42036,"close":44.44617,"volume":350.32000732421875},{"timestamp":1742376060000,"open":44.44652,"high":44.4592,"low":44.4463,"close":44.45729,"volume":429.20001220703125},{"timestamp":1742376120000,"open":44.45736,"high":44.46184,"low":44.17235,"close":44.25701,"volume":251.25},{"timestamp":1742376180000,"open":44.19294,"high":44.36426,"low":44.12714,"close":44.13808,"volume":166.75},{"timestamp":1742376240000,"open":44.13762,"high":44.13915,"low":44.12633,"close":44.12742,"volume":80.75},{"timestamp":1742376300000,"open":44.12023,"high":44.30807,"low":44.08371,"close":44.10639,"volume":101.56999969482422},{"timestamp":1742376360000,"open":44.102,"high":44.38464,"low":44.102,"close":44.37941,"volume":191.55999755859375},{"timestamp":1742376420000,"open":44.37935,"high":44.37936,"low":44.13102,"close":44.19166,"volume":114.95999908447266},{"timestamp":1742376480000,"open":44.19259,"high":44.26829,"low":44.18908,"close":44.20394,"volume":44.029998779296875},{"timestamp":1742376540000,"open":44.20971,"high":44.29392,"low":44.1295,"close":44.15952,"volume":126.69999694824219},{"timestamp":1742376600000,"open":44.16117,"high":44.33862,"low":44.14902,"close":44.15781,"volume":67.55999755859375},{"timestamp":1742376660000,"open":44.15828,"high":44.16042,"low":43.97372,"close":44.15535,"volume":187.6699981689453},{"timestamp":1742376720000,"open":44.15512,"high":44.20922,"low":44.06433,"close":44.07606,"volume":473.989990234375},{"timestamp":1742376780000,"open":44.07651,"high":44.21461,"low":43.94782,"close":44.03693,"volume":207.89999389648438},{"timestamp":1742376840000,"open":44.03503,"high":44.20833,"low":44.03294,"close":44.03907,"volume":187.19000244140625},{"timestamp":1742376900000,"open":44.03953,"high":44.22033,"low":43.93081,"close":44.1305,"volume":160.16000366210938},{"timestamp":1742376960000,"open":44.12932,"high":44.13433,"low":44.07179,"close":44.07607,"volume":366.55999755859375},{"timestamp":1742377020000,"open":44.07621,"high":44.14524,"low":43.81181,"close":43.81719,"volume":248.0500030517578},{"timestamp":1742377080000,"open":43.81719,"high":44.21763,"low":43.81711,"close":44.17302,"volume":337.8900146484375},{"timestamp":1742377140000,"open":44.17442,"high":44.17442,"low":43.92687,"close":44.07856,"volume":209.2899932861328},{"timestamp":1742377200000,"open":44.07871,"high":44.17686,"low":43.93021,"close":44.17012,"volume":146.83999633789062},{"timestamp":1742377260000,"open":44.17011,"high":44.17011,"low":44.16183,"close":44.1625,"volume":294.6400146484375},{"timestamp":1742377320000,"open":44.16431,"high":44.20603,"low":44.06114,"close":44.06114,"volume":251.57000732421875},{"timestamp":1742377380000,"open":44.0616,"high":44.20345,"low":44.05953,"close":44.16793,"volume":195.2899932861328},{"timestamp":1742377440000,"open":44.1684,"high":44.21523,"low":44.02427,"close":44.14401,"volume":239.6300048828125},{"timestamp":1742377500000,"open":44.14401,"high":44.42873,"low":44.0569,"close":44.16572,"volume":248.25},{"timestamp":1742377560000,"open":44.16575,"high":44.26706,"low":44.12826,"close":44.12826,"volume":247.0800018310547},{"timestamp":1742377620000,"open":44.12779,"high":44.38703,"low":44.07981,"close":44.20779,"volume":169.6699981689453},{"timestamp":1742377680000,"open":44.20776,"high":44.31712,"low":44.16803,"close":44.24193,"volume":136.25999450683594},{"timestamp":1742377740000,"open":44.24147,"high":44.33174,"low":44.17343,"close":44.18948,"volume":245.75999450683594},{"timestamp":1742377800000,"open":44.18957,"high":44.19124,"low":44.17149,"close":44.17171,"volume":354.6099853515625},{"timestamp":1742377860000,"open":44.1726,"high":44.54766,"low":44.17255,"close":44.33493,"volume":393.8999938964844},{"timestamp":1742377920000,"open":44.33585,"high":44.44802,"low":44.24245,"close":44.40959,"volume":201.9199981689453},{"timestamp":1742377980000,"open":44.40958,"high":44.5248,"low":44.05866,"close":44.05866,"volume":440.3800048828125},{"timestamp":1742378040000,"open":44.05958,"high":44.35435,"low":44.05958,"close":44.35434,"volume":214.1540069580078},{"timestamp":1742378100000,"open":44.05642,"high":44.20438,"low":44.05462,"close":44.20081,"volume":319.8900146484375},{"timestamp":1742378160000,"open":44.20026,"high":44.58634,"low":44.04481,"close":44.41942,"volume":239.08999633789062},{"timestamp":1742378220000,"open":44.419,"high":44.50315,"low":44.0614,"close":44.25543,"volume":134.30999755859375},{"timestamp":1742378280000,"open":44.25767,"high":44.59111,"low":44.25767,"close":44.5569,"volume":418.75},{"timestamp":1742378340000,"open":44.57241,"high":44.58121,"low":44.25764,"close":44.34013,"volume":161.02000427246094},{"timestamp":1742378400000,"open":44.36892,"high":44.41632,"low":44.35853,"close":44.41115,"volume":135.41000366210938},{"timestamp":1742378460000,"open":44.41098,"high":44.64539,"low":44.36228,"close":44.64539,"volume":115.33000183105469},{"timestamp":1742378520000,"open":44.43909,"high":44.62089,"low":44.42691,"close":44.42947,"volume":148.0399932861328},{"timestamp":1742378580000,"open":44.42906,"high":44.52485,"low":44.4122,"close":44.42243,"volume":237.89999389648438},{"timestamp":1742378640000,"open":44.41574,"high":44.54267,"low":44.41574,"close":44.5392,"volume":187.47999572753906},{"timestamp":1742378700000,"open":44.53929,"high":44.58827,"low":44.44562,"close":44.4461,"volume":280.7799987792969},{"timestamp":1742378760000,"open":44.45818,"high":44.4708,"low":44.34385,"close":44.40241,"volume":125.06999969482422},{"timestamp":1742378820000,"open":44.40241,"high":44.52652,"low":44.25878,"close":44.39442,"volume":270.25},{"timestamp":1742378880000,"open":44.39488,"high":44.49318,"low":44.33427,"close":44.48349,"volume":288.510009765625},{"timestamp":1742378940000,"open":44.48353,"high":44.52905,"low":44.30776,"close":44.30805,"volume":278.9100036621094},{"timestamp":1742379000000,"open":44.0106,"high":44.18074,"low":43.99602,"close":44.02622,"volume":229.1300048828125},{"timestamp":1742379060000,"open":44.04949,"high":44.25418,"low":44.04948,"close":44.17106,"volume":311.69000244140625},{"timestamp":1742379120000,"open":44.17153,"high":44.32684,"low":44.00264,"close":44.07618,"volume":309.8699951171875},{"timestamp":1742379180000,"open":44.07568,"high":44.29856,"low":43.99568,"close":44.04783,"volume":392.9200134277344},{"timestamp":1742379240000,"open":44.04735,"high":44.23224,"low":44.04614,"close":44.10467,"volume":234.8000030517578},{"timestamp":1742379300000,"open":44.1049,"high":44.42829,"low":44.07833,"close":44.32532,"volume":259.4800109863281},{"timestamp":1742379360000,"open":44.32532,"high":44.38436,"low":44.13258,"close":44.36756,"volume":231.6999969482422},{"timestamp":1742379420000,"open":44.16722,"high":44.39246,"low":44.15931,"close":44.36524,"volume":174.4499969482422},{"timestamp":1742379480000,"open":44.36524,"high":44.36524,"low":44.1361,"close":44.15271,"volume":281.010009765625},{"timestamp":1742379540000,"open":44.16136,"high":44.32422,"low":44.13683,"close":44.15603,"volume":46.08000183105469},{"timestamp":1742379600000,"open":44.15852,"high":44.35387,"low":44.15237,"close":44.3381,"volume":141.5800018310547},{"timestamp":1742379660000,"open":44.33809,"high":44.3798,"low":44.13162,"close":44.16998,"volume":247.75999450683594},{"timestamp":1742379720000,"open":44.16952,"high":44.31002,"low":44.03181,"close":44.06449,"volume":190.77999877929688},{"timestamp":1742379780000,"open":44.0658,"high":44.15583,"low":43.85971,"close":44.05109,"volume":239.63999938964844},{"timestamp":1742379840000,"open":44.04202,"high":44.05701,"low":43.81587,"close":43.90767,"volume":221.47000122070312},{"timestamp":1742379900000,"open":43.90766,"high":44.10977,"low":43.78165,"close":44.00259,"volume":295.82000732421875},{"timestamp":1742379960000,"open":43.7445,"high":44.06003,"low":43.7445,"close":43.83081,"volume":173.55999755859375},{"timestamp":1742380020000,"open":43.82899,"high":44.05479,"low":43.82823,"close":44.04579,"volume":199.67999267578125},{"timestamp":1742380080000,"open":43.87685,"high":44.11697,"low":43.87685,"close":44.1101,"volume":213.57000732421875},{"timestamp":1742380140000,"open":44.11056,"high":44.18658,"low":43.91091,"close":44.15459,"volume":184.49000549316406},{"timestamp":1742380200000,"open":44.11685,"high":44.15323,"low":44.10299,"close":44.13296,"volume":236.63999938964844},{"timestamp":1742380260000,"open":44.13295,"high":44.17711,"low":44.12578,"close":44.16126,"volume":236.63999938964844},{"timestamp":1742380320000,"open":44.17651,"high":44.18115,"low":43.95361,"close":43.97568,"volume":157.22000122070312},{"timestamp":1742380380000,"open":43.97568,"high":44.12992,"low":43.93785,"close":43.93785,"volume":213.3800048828125},{"timestamp":1742380440000,"open":43.95287,"high":43.959,"low":43.93885,"close":43.95856,"volume":160.02000427246094},{"timestamp":1742380500000,"open":43.95818,"high":44.11598,"low":43.94642,"close":44.0674,"volume":186.3300018310547},{"timestamp":1742380560000,"open":44.06887,"high":44.11704,"low":43.89249,"close":44.03064,"volume":137.99000549316406},{"timestamp":1742380620000,"open":44.03064,"high":44.04494,"low":43.9168,"close":43.92186,"volume":173.27999877929688},{"timestamp":1742380680000,"open":43.92141,"high":44.00809,"low":43.80975,"close":43.89489,"volume":159.91000366210938},{"timestamp":1742380740000,"open":43.89487,"high":43.92912,"low":43.76957,"close":43.83283,"volume":368.04998779296875},{"timestamp":1742380800000,"open":43.84386,"high":43.85686,"low":43.64366,"close":43.64366,"volume":434.3999938964844},{"timestamp":1742380860000,"open":43.68639,"high":43.68909,"low":43.42393,"close":43.47608,"volume":350.8500061035156},{"timestamp":1742380920000,"open":43.47563,"high":43.50954,"low":43.47563,"close":43.49529,"volume":317.8399963378906},{"timestamp":1742380980000,"open":43.4953,"high":43.51713,"low":43.30266,"close":43.50728,"volume":162.47000122070312},{"timestamp":1742381040000,"open":43.50728,"high":43.66384,"low":43.34729,"close":43.41722,"volume":260.82000732421875},{"timestamp":1742381100000,"open":43.41995,"high":43.69713,"low":43.41949,"close":43.6487,"volume":254.25},{"timestamp":1742381160000,"open":43.64815,"high":43.70298,"low":43.54164,"close":43.61618,"volume":248.24000549316406},{"timestamp":1742381220000,"open":43.61527,"high":43.75842,"low":43.59029,"close":43.64622,"volume":357.9599914550781},{"timestamp":1742381280000,"open":43.64973,"high":43.86839,"low":43.5945,"close":43.83512,"volume":368.4100036621094},{"timestamp":1742381340000,"open":43.83512,"high":43.85857,"low":43.66928,"close":43.73054,"volume":177.6540069580078},{"timestamp":1742381400000,"open":43.85326,"high":43.87806,"low":43.6842,"close":43.79909,"volume":201.6699981689453},{"timestamp":1742381460000,"open":43.79909,"high":43.80875,"low":43.63792,"close":43.65116,"volume":220.82000732421875},{"timestamp":1742381520000,"open":43.65106,"high":43.75508,"low":43.56033,"close":43.59247,"volume":169.80999755859375},{"timestamp":1742381580000,"open":43.59217,"high":43.74437,"low":43.55849,"close":43.71472,"volume":244.32000732421875},{"timestamp":1742381640000,"open":43.71373,"high":43.73708,"low":43.6269,"close":43.64527,"volume":306.239990234375},{"timestamp":1742381700000,"open":43.64479,"high":43.77259,"low":43.57626,"close":43.66481,"volume":321.7099914550781},{"timestamp":1742381760000,"open":43.66435,"high":43.68353,"low":43.54776,"close":43.62391,"volume":172.77000427246094},{"timestamp":1742381820000,"open":43.62465,"high":43.77535,"low":43.56041,"close":43.65658,"volume":163.77999877929688},{"timestamp":1742381880000,"open":43.65659,"high":43.73348,"low":43.65626,"close":43.73298,"volume":250.55999755859375},{"timestamp":1742381940000,"open":43.73314,"high":43.7803,"low":43.65168,"close":43.72597,"volume":355.7300109863281},{"timestamp":1742382000000,"open":43.726,"high":43.74144,"low":43.58563,"close":43.66125,"volume":292.8900146484375},{"timestamp":1742382060000,"open":43.66104,"high":43.71838,"low":43.53226,"close":43.56723,"volume":294.6499938964844},{"timestamp":1742382120000,"open":43.56678,"high":43.71391,"low":43.52345,"close":43.66248,"volume":274.94000244140625},{"timestamp":1742382180000,"open":43.66248,"high":43.70044,"low":43.53425,"close":43.67768,"volume":131.6699981689453},{"timestamp":1742382240000,"open":43.67794,"high":43.72676,"low":43.65373,"close":43.72168,"volume":157.75999450683594},{"timestamp":1742382300000,"open":43.72152,"high":43.722,"low":43.70249,"close":43.70849,"volume":208.8000030517578},{"timestamp":1742382360000,"open":43.70847,"high":43.71035,"low":43.60725,"close":43.66822,"volume":345.67999267578125},{"timestamp":1742382420000,"open":43.66775,"high":43.68393,"low":43.6293,"close":43.65617,"volume":443.1199951171875},{"timestamp":1742382480000,"open":43.64852,"high":43.66562,"low":43.59002,"close":43.60423,"volume":387.44000244140625},{"timestamp":1742382540000,"open":43.61767,"high":43.64626,"low":43.60531,"close":43.60877,"volume":271.44000244140625},{"timestamp":1742382600000,"open":43.60959,"high":43.64155,"low":43.60651,"close":43.63976,"volume":273.760009765625},{"timestamp":1742382660000,"open":43.63975,"high":43.66606,"low":43.57089,"close":43.57539,"volume":426.8800048828125},{"timestamp":1742382720000,"open":43.60905,"high":43.60994,"low":43.54071,"close":43.55957,"volume":299.2799987792969},{"timestamp":1742382780000,"open":43.55986,"high":43.61639,"low":43.50843,"close":43.57335,"volume":424.55999755859375},{"timestamp":1742382840000,"open":43.60521,"high":43.64627,"low":43.53824,"close":43.53824,"volume":331.760009765625},{"timestamp":1742382900000,"open":43.53669,"high":43.57274,"low":43.52859,"close":43.5692,"volume":276.0799865722656},{"timestamp":1742382960000,"open":43.56918,"high":43.6176,"low":43.51495,"close":43.59136,"volume":436.1600036621094},{"timestamp":1742383020000,"open":43.59103,"high":43.59381,"low":43.53337,"close":43.53382,"volume":273.760009765625},{"timestamp":1742383080000,"open":43.5338,"high":43.55444,"low":43.50816,"close":43.5148,"volume":280.7200012207031},{"timestamp":1742383140000,"open":43.51481,"high":43.51947,"low":43.45691,"close":43.49401,"volume":240.3800048828125},{"timestamp":1742383200000,"open":43.49369,"high":43.52259,"low":43.42509,"close":43.4312,"volume":341.4800109863281},{"timestamp":1742383260000,"open":43.43073,"high":43.50685,"low":43.35888,"close":43.39179,"volume":475.8599853515625},{"timestamp":1742383320000,"open":43.39624,"high":43.41963,"low":43.24568,"close":43.24747,"volume":291.95001220703125},{"timestamp":1742383380000,"open":43.24476,"high":43.50769,"low":43.24387,"close":43.42646,"volume":376.3500061035156},{"timestamp":1742383440000,"open":43.42657,"high":43.50223,"low":43.42238,"close":43.49341,"volume":327.1199951171875},{"timestamp":1742383500000,"open":43.49337,"high":43.51782,"low":43.23085,"close":43.46749,"volume":341.54998779296875},{"timestamp":1742383560000,"open":43.46749,"high":43.46749,"low":43.26596,"close":43.41115,"volume":318.239990234375},{"timestamp":1742383620000,"open":43.41122,"high":43.46389,"low":43.26214,"close":43.40273,"volume":300.2900085449219},{"timestamp":1742383680000,"open":43.39495,"high":43.44481,"low":43.3898,"close":43.44481,"volume":310.8800048828125},{"timestamp":1742383740000,"open":43.30108,"high":43.41298,"low":43.2956,"close":43.40983,"volume":223.39999389648438},{"timestamp":1742383800000,"open":43.40989,"high":43.42827,"low":43.28298,"close":43.29957,"volume":164.8300018310547},{"timestamp":1742383860000,"open":43.29916,"high":43.32473,"low":43.29416,"close":43.32447,"volume":25.600000381469727},{"timestamp":1742383920000,"open":43.30609,"high":43.50953,"low":43.30519,"close":43.47137,"volume":337.8999938964844},{"timestamp":1742383980000,"open":43.47136,"high":43.53886,"low":43.46912,"close":43.47039,"volume":410.9700012207031},{"timestamp":1742384040000,"open":43.46979,"high":43.49401,"low":43.33913,"close":43.34608,"volume":260.4800109863281},{"timestamp":1742384100000,"open":43.35628,"high":43.37084,"low":43.33527,"close":43.34335,"volume":493.010009765625},{"timestamp":1742384160000,"open":43.34453,"high":43.50017,"low":43.33808,"close":43.49953,"volume":393.29998779296875},{"timestamp":1742384220000,"open":43.49959,"high":43.50342,"low":43.48944,"close":43.48944,"volume":395.5199890136719},{"timestamp":1742384280000,"open":43.4891,"high":43.5221,"low":43.43918,"close":43.499,"volume":394.05999755859375},{"timestamp":1742384340000,"open":43.5008,"high":43.50334,"low":43.43072,"close":43.44324,"volume":450.489990234375},{"timestamp":1742384400000,"open":43.44325,"high":43.47721,"low":43.40319,"close":43.4729,"volume":424.32000732421875},{"timestamp":1742384460000,"open":43.47288,"high":43.49615,"low":43.45106,"close":43.47714,"volume":330.8500061035156},{"timestamp":1742384520000,"open":43.47706,"high":43.50706,"low":43.47529,"close":43.47531,"volume":269.1199951171875},{"timestamp":1742384580000,"open":43.4753,"high":43.50372,"low":43.42188,"close":43.44328,"volume":220.39999389648438},{"timestamp":1742384640000,"open":43.43053,"high":43.51763,"low":43.40045,"close":43.43874,"volume":248.64999389648438},{"timestamp":1742384700000,"open":43.43874,"high":43.48197,"low":43.43874,"close":43.479,"volume":317.8399963378906},{"timestamp":1742384760000,"open":43.48068,"high":43.50225,"low":43.4565,"close":43.48923,"volume":310.8800048828125},{"timestamp":1742384820000,"open":43.4892,"high":43.49094,"low":43.48105,"close":43.48473,"volume":299.2799987792969},{"timestamp":1742384880000,"open":43.48455,"high":43.48512,"low":43.4751,"close":43.47883,"volume":264.4800109863281},{"timestamp":1742384940000,"open":43.47885,"high":43.48058,"low":43.46164,"close":43.46305,"volume":236.63999938964844},{"timestamp":1742385000000,"open":43.46305,"high":43.47854,"low":43.4607,"close":43.46556,"volume":357.2799987792969},{"timestamp":1742385060000,"open":43.46611,"high":43.47171,"low":43.46252,"close":43.47086,"volume":313.20001220703125},{"timestamp":1742385120000,"open":43.47084,"high":43.508,"low":43.35581,"close":43.35581,"volume":244.47999572753906},{"timestamp":1742385180000,"open":43.35739,"high":43.48504,"low":43.3573,"close":43.39056,"volume":237.80999755859375},{"timestamp":1742385240000,"open":43.39135,"high":43.5134,"low":43.38499,"close":43.39715,"volume":143.8800048828125},{"timestamp":1742385300000,"open":43.49044,"high":43.50117,"low":43.37358,"close":43.41996,"volume":233.35000610351562},{"timestamp":1742385360000,"open":43.41951,"high":43.42739,"low":43.30894,"close":43.40263,"volume":462.7699890136719},{"timestamp":1742385420000,"open":43.40263,"high":43.41375,"low":43.39711,"close":43.40779,"volume":385.1199951171875},{"timestamp":1742385480000,"open":43.40779,"high":43.4287,"low":43.31393,"close":43.42229,"volume":311.0799865722656},{"timestamp":1742385540000,"open":43.4232,"high":43.42585,"low":43.26494,"close":43.26494,"volume":231.66000366210938},{"timestamp":1742385600000,"open":43.26338,"high":43.28607,"low":43.26247,"close":43.27989,"volume":344.489990234375},{"timestamp":1742385660000,"open":43.26786,"high":43.35829,"low":43.24719,"close":43.25871,"volume":501.45001220703125},{"timestamp":1742385720000,"open":43.31765,"high":43.31765,"low":43.28682,"close":43.29468,"volume":283.0400085449219},{"timestamp":1742385780000,"open":43.29559,"high":43.36275,"low":43.20599,"close":43.31414,"volume":302.70001220703125},{"timestamp":1742385840000,"open":43.21079,"high":43.355,"low":43.21079,"close":43.3178,"volume":391.6700134277344},{"timestamp":1742385900000,"open":43.31763,"high":43.34675,"low":43.22551,"close":43.31533,"volume":429.1099853515625},{"timestamp":1742385960000,"open":43.31533,"high":43.32981,"low":43.2199,"close":43.31852,"volume":344.8599853515625},{"timestamp":1742386020000,"open":43.3185,"high":43.32688,"low":43.302,"close":43.30517,"volume":236.63999938964844},{"timestamp":1742386080000,"open":43.30517,"high":43.32937,"low":43.2371,"close":43.30815,"volume":338.6300048828125},{"timestamp":1742386140000,"open":43.30818,"high":43.31576,"low":43.23504,"close":43.23549,"volume":484.010009765625},{"timestamp":1742386200000,"open":43.23628,"high":43.31885,"low":43.2315,"close":43.31859,"volume":338.7699890136719},{"timestamp":1742386260000,"open":43.31801,"high":43.32019,"low":43.31337,"close":43.31681,"volume":414.05999755859375},{"timestamp":1742386320000,"open":43.3176,"high":43.32387,"low":43.23355,"close":43.32349,"volume":445.3800048828125},{"timestamp":1742386380000,"open":43.32391,"high":43.33852,"low":43.31881,"close":43.31893,"volume":438.7799987792969},{"timestamp":1742386440000,"open":43.31853,"high":43.32303,"low":43.31552,"close":43.32289,"volume":361.5299987792969},{"timestamp":1742386500000,"open":43.32293,"high":43.33995,"low":43.23728,"close":43.23728,"volume":272.20001220703125},{"timestamp":1742386560000,"open":43.23752,"high":43.23758,"low":43.2317,"close":43.23266,"volume":469.2099914550781},{"timestamp":1742386620000,"open":43.23311,"high":43.32909,"low":43.23294,"close":43.24207,"volume":338.010009765625},{"timestamp":1742386680000,"open":43.24207,"high":43.3672,"low":43.22051,"close":43.24145,"volume":305.0199890136719},{"timestamp":1742386740000,"open":43.24055,"high":43.3381,"low":43.23949,"close":43.32605,"volume":215.35000610351562},{"timestamp":1742386800000,"open":43.32613,"high":43.33633,"low":43.28434,"close":43.299,"volume":568.7100219726562},{"timestamp":1742386860000,"open":43.29914,"high":43.32549,"low":43.28604,"close":43.32327,"volume":425.17999267578125},{"timestamp":1742386920000,"open":43.32328,"high":43.32818,"low":43.22082,"close":43.23836,"volume":287.1499938964844},{"timestamp":1742386980000,"open":43.23671,"high":43.34811,"low":43.23552,"close":43.34697,"volume":182.8000030517578},{"timestamp":1742387040000,"open":43.34749,"high":43.34903,"low":43.22534,"close":43.2503,"volume":236.25999450683594},{"timestamp":1742387100000,"open":43.25109,"high":43.33968,"low":43.24573,"close":43.32585,"volume":338.5},{"timestamp":1742387160000,"open":43.32621,"high":43.32993,"low":43.30472,"close":43.31737,"volume":593.280029296875},{"timestamp":1742387220000,"open":43.3174,"high":43.33736,"low":43.31109,"close":43.33199,"volume":482.0400085449219},{"timestamp":1742387280000,"open":43.3316,"high":43.33173,"low":43.30462,"close":43.31665,"volume":480.010009765625},{"timestamp":1742387340000,"open":43.31661,"high":43.33868,"low":43.31191,"close":43.31847,"volume":279.8500061035156},{"timestamp":1742387400000,"open":43.31892,"high":43.32286,"low":43.31421,"close":43.32053,"volume":287.67999267578125},{"timestamp":1742387460000,"open":43.31975,"high":43.32595,"low":43.31878,"close":43.32434,"volume":243.60000610351562},{"timestamp":1742387520000,"open":43.32523,"high":43.33027,"low":43.32438,"close":43.32806,"volume":257.5199890136719},{"timestamp":1742387580000,"open":43.32804,"high":43.33027,"low":43.23197,"close":43.23424,"volume":475.2099914550781},{"timestamp":1742387640000,"open":43.23427,"high":43.23788,"low":43.16284,"close":43.16906,"volume":394.3999938964844},{"timestamp":1742387700000,"open":43.16912,"high":43.17452,"low":43.01541,"close":43.04169,"volume":351.3900146484375},{"timestamp":1742387760000,"open":43.04171,"high":43.17666,"low":43.04029,"close":43.13969,"volume":361.9200134277344},{"timestamp":1742387820000,"open":43.1397,"high":43.17197,"low":43.06708,"close":43.15691,"volume":356.67999267578125},{"timestamp":1742387880000,"open":43.15696,"high":43.16212,"low":43.09985,"close":43.13136,"volume":338.7200012207031},{"timestamp":1742387940000,"open":43.13045,"high":43.15279,"low":43.07197,"close":43.14901,"volume":218.3300018310547},{"timestamp":1742388000000,"open":43.14856,"high":43.19814,"low":43.07779,"close":43.17263,"volume":264.3999938964844},{"timestamp":1742388060000,"open":43.17173,"high":43.21067,"low":43.08574,"close":43.11683,"volume":164.69000244140625},{"timestamp":1742388120000,"open":43.18714,"high":43.21823,"low":43.13309,"close":43.16534,"volume":313.05999755859375},{"timestamp":1742388180000,"open":43.16574,"high":43.2372,"low":43.08931,"close":43.1961,"volume":128.6300048828125},{"timestamp":1742388240000,"open":43.12405,"high":43.21218,"low":43.09149,"close":43.12722,"volume":163.4600067138672},{"timestamp":1742388300000,"open":43.13249,"high":43.21215,"low":43.09582,"close":43.16314,"volume":227.24000549316406},{"timestamp":1742388360000,"open":43.17133,"high":43.28999,"low":43.15619,"close":43.26653,"volume":231.74000549316406},{"timestamp":1742388420000,"open":43.26659,"high":43.31842,"low":43.26207,"close":43.31737,"volume":491.4700012207031},{"timestamp":1742388480000,"open":43.31731,"high":43.3211,"low":43.31125,"close":43.31551,"volume":320.1600036621094},{"timestamp":1742388540000,"open":43.31545,"high":43.32256,"low":43.3129,"close":43.31873,"volume":324.79998779296875},{"timestamp":1742388600000,"open":43.31873,"high":43.32524,"low":43.29979,"close":43.31079,"volume":389.75},{"timestamp":1742388660000,"open":43.31126,"high":43.31225,"low":43.29472,"close":43.29948,"volume":352.6400146484375},{"timestamp":1742388720000,"open":43.29923,"high":43.33311,"low":43.28783,"close":43.32838,"volume":375.8399963378906},{"timestamp":1742388780000,"open":43.32832,"high":43.33424,"low":43.32638,"close":43.33424,"volume":306.239990234375},{"timestamp":1742388840000,"open":43.33413,"high":43.33413,"low":43.29695,"close":43.32573,"volume":299.2799987792969},{"timestamp":1742388900000,"open":43.3258,"high":43.32669,"low":43.30786,"close":43.30967,"volume":387.44000244140625},{"timestamp":1742388960000,"open":43.30957,"high":43.32502,"low":43.30957,"close":43.31954,"volume":389.760009765625},{"timestamp":1742389020000,"open":43.31953,"high":43.32744,"low":43.30698,"close":43.32437,"volume":461.67999267578125},{"timestamp":1742389080000,"open":43.32451,"high":43.33337,"low":43.28082,"close":43.28455,"volume":387.44000244140625},{"timestamp":1742389140000,"open":43.28446,"high":43.30656,"low":43.2549,"close":43.28696,"volume":433.8399963378906},{"timestamp":1742389200000,"open":43.28734,"high":43.31279,"low":43.28642,"close":43.30184,"volume":327.1199951171875},{"timestamp":1742389260000,"open":43.30236,"high":43.307,"low":43.29366,"close":43.2984,"volume":296.9599914550781},{"timestamp":1742389320000,"open":43.30111,"high":43.30111,"low":43.11471,"close":43.14134,"volume":341.1400146484375},{"timestamp":1742389380000,"open":43.18221,"high":43.29747,"low":43.03113,"close":43.18539,"volume":112.55400085449219},{"timestamp":1742389440000,"open":43.18389,"high":43.20212,"low":43.16669,"close":43.20174,"volume":73.53600311279297},{"timestamp":1742389500000,"open":43.20094,"high":43.21027,"low":43.1832,"close":43.21027,"volume":129.0399932861328},{"timestamp":1742389560000,"open":43.21074,"high":43.21074,"low":43.17363,"close":43.19279,"volume":92.30999755859375},{"timestamp":1742389620000,"open":43.1937,"high":43.2376,"low":43.17528,"close":43.23338,"volume":83.5},{"timestamp":1742389680000,"open":43.23293,"high":43.24227,"low":43.17432,"close":43.19156,"volume":89.08000183105469},{"timestamp":1742389740000,"open":43.19157,"high":43.19202,"low":43.16254,"close":43.16563,"volume":129.6199951171875},{"timestamp":1742389800000,"open":43.16654,"high":43.18963,"low":43.16113,"close":43.18878,"volume":106.25},{"timestamp":1742389860000,"open":43.19087,"high":43.19664,"low":43.17353,"close":43.17546,"volume":123.76000213623047},{"timestamp":1742389920000,"open":43.19334,"high":43.19503,"low":43.16917,"close":43.18644,"volume":110.22000122070312},{"timestamp":1742389980000,"open":43.18687,"high":43.18772,"low":43.16244,"close":43.18217,"volume":113.0199966430664},{"timestamp":1742390040000,"open":43.18306,"high":43.18306,"low":43.15569,"close":43.17587,"volume":178.6999969482422},{"timestamp":1742390100000,"open":43.17632,"high":43.19051,"low":43.15508,"close":43.1891,"volume":116.91999816894531},{"timestamp":1742390160000,"open":43.18951,"high":43.28119,"low":43.16569,"close":43.27726,"volume":237.6999969482422},{"timestamp":1742390220000,"open":43.27744,"high":43.28717,"low":43.26026,"close":43.28102,"volume":405.75},{"timestamp":1742390280000,"open":43.2829,"high":43.29091,"low":43.27647,"close":43.27807,"volume":451.1400146484375},{"timestamp":1742390340000,"open":43.27819,"high":43.27916,"low":43.1769,"close":43.17714,"volume":486.5400085449219},{"timestamp":1742390400000,"open":43.17668,"high":43.18373,"low":43.17581,"close":43.17795,"volume":507.8399963378906},{"timestamp":1742390460000,"open":43.17836,"high":43.27792,"low":43.16785,"close":43.27109,"volume":680.9400024414062},{"timestamp":1742390520000,"open":43.27149,"high":43.28444,"low":43.15634,"close":43.15982,"volume":469.80999755859375},{"timestamp":1742390580000,"open":43.16028,"high":43.16251,"low":43.14888,"close":43.16059,"volume":366.8999938964844},{"timestamp":1742390640000,"open":43.16513,"high":43.16523,"low":43.14667,"close":43.14667,"volume":159.8300018310547},{"timestamp":1742390700000,"open":43.14718,"high":43.15181,"low":43.14521,"close":43.14924,"volume":78.68000030517578},{"timestamp":1742390760000,"open":43.14658,"high":43.15909,"low":43.14222,"close":43.14937,"volume":104.04000091552734},{"timestamp":1742390820000,"open":43.15117,"high":43.15252,"low":43.14105,"close":43.1418,"volume":134.5},{"timestamp":1742390880000,"open":43.14099,"high":43.14374,"low":43.13251,"close":43.1376,"volume":70.23999786376953},{"timestamp":1742390940000,"open":43.14305,"high":43.15415,"low":43.13315,"close":43.15028,"volume":72.87000274658203},{"timestamp":1742391000000,"open":43.14924,"high":43.15736,"low":43.1419,"close":43.15015,"volume":248.60000610351562},{"timestamp":1742391060000,"open":43.15061,"high":43.15612,"low":43.13271,"close":43.14103,"volume":183.5},{"timestamp":1742391120000,"open":43.14738,"high":43.15749,"low":43.13682,"close":43.1567,"volume":109.48999786376953},{"timestamp":1742391180000,"open":43.1563,"high":43.27843,"low":43.15477,"close":43.16565,"volume":415.5299987792969},{"timestamp":1742391240000,"open":43.16385,"high":43.18266,"low":43.16385,"close":43.18221,"volume":279.8800048828125},{"timestamp":1742391300000,"open":43.18266,"high":43.18744,"low":43.17796,"close":43.18039,"volume":242.57000732421875},{"timestamp":1742391360000,"open":43.18123,"high":43.30129,"low":43.17107,"close":43.29638,"volume":352.25},{"timestamp":1742391420000,"open":43.29549,"high":43.29634,"low":43.17153,"close":43.17191,"volume":311.45001220703125},{"timestamp":1742391480000,"open":43.17236,"high":43.17553,"low":43.16527,"close":43.16962,"volume":286.6099853515625},{"timestamp":1742391540000,"open":43.16962,"high":43.28655,"low":43.16835,"close":43.28102,"volume":318.69000244140625},{"timestamp":1742391600000,"open":43.28123,"high":43.30188,"low":43.27886,"close":43.29807,"volume":584.010009765625},{"timestamp":1742391660000,"open":43.29819,"high":43.31048,"low":43.28178,"close":43.28184,"volume":540.75},{"timestamp":1742391720000,"open":43.28184,"high":43.28686,"low":43.27864,"close":43.28552,"volume":584.010009765625},{"timestamp":1742391780000,"open":43.2856,"high":43.2956,"low":43.28043,"close":43.2888,"volume":475.8599853515625},{"timestamp":1742391840000,"open":43.28872,"high":43.29102,"low":43.27515,"close":43.28619,"volume":434.1600036621094},{"timestamp":1742391900000,"open":43.28613,"high":43.29342,"low":43.28077,"close":43.28716,"volume":602.5499877929688},{"timestamp":1742391960000,"open":43.28761,"high":43.28761,"low":43.27546,"close":43.27856,"volume":596.3699951171875},{"timestamp":1742392020000,"open":43.27862,"high":43.28707,"low":43.27637,"close":43.28135,"volume":584.010009765625},{"timestamp":1742392080000,"open":43.2818,"high":43.28708,"low":43.27605,"close":43.28416,"volume":543.8400268554688},{"timestamp":1742392140000,"open":43.28406,"high":43.28994,"low":43.27329,"close":43.28469,"volume":478.95001220703125},{"timestamp":1742392200000,"open":43.2847,"high":43.29092,"low":43.28434,"close":43.28759,"volume":392.42999267578125},{"timestamp":1742392260000,"open":43.28535,"high":43.28996,"low":43.27471,"close":43.27751,"volume":355.3500061035156},{"timestamp":1742392320000,"open":43.27803,"high":43.27924,"low":43.26447,"close":43.26757,"volume":426.4200134277344},{"timestamp":1742392380000,"open":43.26885,"high":43.27177,"low":43.2627,"close":43.26761,"volume":389.3399963378906},{"timestamp":1742392440000,"open":43.26754,"high":43.27582,"low":43.1509,"close":43.15099,"volume":570.510009765625},{"timestamp":1742392500000,"open":43.1514,"high":43.27385,"low":43.14973,"close":43.27309,"volume":721.8699951171875},{"timestamp":1742392560000,"open":43.27278,"high":43.28452,"low":43.26573,"close":43.28291,"volume":534.5700073242188},{"timestamp":1742392620000,"open":43.28299,"high":43.30474,"low":43.28218,"close":43.29067,"volume":565.469970703125},{"timestamp":1742392680000,"open":43.29058,"high":43.30274,"low":43.28347,"close":43.30224,"volume":512.9400024414062},{"timestamp":1742392740000,"open":43.30214,"high":43.30843,"low":43.28671,"close":43.28956,"volume":441.8699951171875},{"timestamp":1742392800000,"open":43.28995,"high":43.29683,"low":43.27875,"close":43.29362,"volume":460.4100036621094},{"timestamp":1742392860000,"open":43.29318,"high":43.29788,"low":43.14536,"close":43.28535,"volume":453.739990234375},{"timestamp":1742392920000,"open":43.28579,"high":43.29813,"low":43.147,"close":43.15528,"volume":417.1499938964844},{"timestamp":1742392980000,"open":43.15528,"high":43.30287,"low":43.14842,"close":43.28795,"volume":453.1000061035156},{"timestamp":1742393040000,"open":43.28886,"high":43.30151,"low":43.14862,"close":43.15587,"volume":496.8599853515625},{"timestamp":1742393100000,"open":43.15578,"high":43.31017,"low":43.15165,"close":43.15663,"volume":482.70001220703125},{"timestamp":1742393160000,"open":43.15618,"high":43.30355,"low":43.15018,"close":43.15492,"volume":345.7200012207031},{"timestamp":1742393220000,"open":43.15571,"high":43.30068,"low":43.14194,"close":43.28878,"volume":460.9599914550781},{"timestamp":1742393280000,"open":43.28832,"high":43.30016,"low":43.14265,"close":43.14386,"volume":489.3399963378906},{"timestamp":1742393340000,"open":43.14559,"high":43.14564,"low":43.13489,"close":43.14316,"volume":595.1300048828125},{"timestamp":1742393400000,"open":43.14231,"high":43.29813,"low":43.14115,"close":43.15045,"volume":496.010009765625},{"timestamp":1742393460000,"open":43.1477,"high":43.29928,"low":43.13698,"close":43.13851,"volume":463.8399963378906},{"timestamp":1742393520000,"open":43.1389,"high":43.14646,"low":43.13568,"close":43.14408,"volume":678.22998046875},{"timestamp":1742393580000,"open":43.14407,"high":43.14914,"low":43.14198,"close":43.14525,"volume":576.0900268554688},{"timestamp":1742393640000,"open":43.14683,"high":43.17449,"low":43.14633,"close":43.17269,"volume":288.17999267578125},{"timestamp":1742393700000,"open":43.17607,"high":43.18402,"low":43.1736,"close":43.18402,"volume":133.72000122070312},{"timestamp":1742393760000,"open":43.18131,"high":43.20197,"low":43.18009,"close":43.20197,"volume":76.41000366210938},{"timestamp":1742393820000,"open":43.20343,"high":43.21565,"low":43.18945,"close":43.21391,"volume":131.25999450683594},{"timestamp":1742393880000,"open":43.213,"high":43.37334,"low":43.213,"close":43.37244,"volume":474.5400085449219},{"timestamp":1742393940000,"open":43.37249,"high":43.37752,"low":43.33364,"close":43.33491,"volume":556.2000122070312},{"timestamp":1742394000000,"open":43.33634,"high":43.34878,"low":43.18779,"close":43.20214,"volume":174.1300048828125},{"timestamp":1742394060000,"open":43.20215,"high":43.20215,"low":43.17235,"close":43.18569,"volume":130.9499969482422},{"timestamp":1742394120000,"open":43.18607,"high":43.33455,"low":43.18607,"close":43.32283,"volume":597.47998046875},{"timestamp":1742394180000,"open":43.32225,"high":43.32574,"low":43.31066,"close":43.3237,"volume":416.5},{"timestamp":1742394240000,"open":43.32487,"high":43.32913,"low":43.18143,"close":43.18566,"volume":143.9600067138672},{"timestamp":1742394300000,"open":43.18685,"high":43.32435,"low":43.18068,"close":43.32273,"volume":156.55999755859375},{"timestamp":1742394360000,"open":43.32182,"high":43.32513,"low":43.18499,"close":43.18803,"volume":138.75999450683594},{"timestamp":1742394420000,"open":43.18842,"high":43.33829,"low":43.18617,"close":43.33045,"volume":660.8900146484375},{"timestamp":1742394480000,"open":43.33049,"high":43.33882,"low":43.31688,"close":43.31786,"volume":633.4500122070312},{"timestamp":1742394540000,"open":43.31786,"high":43.3348,"low":43.31565,"close":43.33029,"volume":556.2000122070312},{"timestamp":1742394600000,"open":43.33091,"high":43.33752,"low":43.32204,"close":43.32791,"volume":692.1599731445312},{"timestamp":1742394660000,"open":43.32798,"high":43.3293,"low":43.16824,"close":43.18513,"volume":294.1600036621094},{"timestamp":1742394720000,"open":43.18514,"high":43.33009,"low":43.15996,"close":43.32485,"volume":385.7699890136719},{"timestamp":1742394780000,"open":43.32502,"high":43.32502,"low":43.1529,"close":43.1529,"volume":94.62000274658203},{"timestamp":1742394840000,"open":43.15245,"high":43.29496,"low":43.14723,"close":43.29325,"volume":342.8699951171875},{"timestamp":1742394900000,"open":43.29339,"high":43.29666,"low":43.28761,"close":43.29666,"volume":466.5899963378906},{"timestamp":1742394960000,"open":43.29658,"high":43.31697,"low":43.28938,"close":43.31194,"volume":506.760009765625},{"timestamp":1742395020000,"open":43.31557,"high":43.31698,"low":43.28702,"close":43.29166,"volume":383.1600036621094},{"timestamp":1742395080000,"open":43.29168,"high":43.29266,"low":43.15022,"close":43.16188,"volume":142.47999572753906},{"timestamp":1742395140000,"open":43.16188,"high":43.29633,"low":43.15578,"close":43.29274,"volume":178.6199951171875},{"timestamp":1742395200000,"open":43.29267,"high":43.30013,"low":43.29235,"close":43.29311,"volume":342.989990234375},{"timestamp":1742395260000,"open":43.29312,"high":43.30548,"low":43.28018,"close":43.29371,"volume":463.5},{"timestamp":1742395320000,"open":43.29364,"high":43.3019,"low":43.29041,"close":43.30171,"volume":506.760009765625},{"timestamp":1742395380000,"open":43.30171,"high":43.31181,"low":43.29373,"close":43.3087,"volume":429.510009765625},{"timestamp":1742395440000,"open":43.30832,"high":43.32734,"low":43.30832,"close":43.31852,"volume":512.9400024414062},{"timestamp":1742395500000,"open":43.31883,"high":43.36291,"low":43.3063,"close":43.34618,"volume":713.7899780273438},{"timestamp":1742395560000,"open":43.32939,"high":43.35594,"low":43.31661,"close":43.34599,"volume":713.7899780273438},{"timestamp":1742395620000,"open":43.32286,"high":43.36441,"low":43.31129,"close":43.31592,"volume":738.510009765625},{"timestamp":1742395680000,"open":43.31593,"high":43.3662,"low":43.31092,"close":43.35453,"volume":537.6599731445312},{"timestamp":1742395740000,"open":43.35462,"high":43.37506,"low":43.31552,"close":43.37386,"volume":624.1799926757812},{"timestamp":1742395800000,"open":43.37354,"high":43.41466,"low":43.05627,"close":43.18398,"volume":283.82000732421875},{"timestamp":1742395860000,"open":43.18318,"high":43.34768,"low":43.04989,"close":43.18393,"volume":42.22999954223633},{"timestamp":1742395920000,"open":43.17209,"high":43.17666,"low":43.04951,"close":43.15674,"volume":167.7100067138672},{"timestamp":1742395980000,"open":43.16344,"high":43.33346,"low":43.04959,"close":43.16508,"volume":102.13999938964844},{"timestamp":1742396040000,"open":43.16428,"high":43.33657,"low":43.15654,"close":43.16375,"volume":136.13999938964844},{"timestamp":1742396100000,"open":43.16241,"high":43.16808,"low":43.04306,"close":43.1621,"volume":61.5099983215332},{"timestamp":1742396160000,"open":43.16254,"high":43.36279,"low":43.02543,"close":43.14317,"volume":162.6699981689453},{"timestamp":1742396220000,"open":43.14272,"high":43.14517,"low":43.12539,"close":43.12595,"volume":322.489990234375},{"timestamp":1742396280000,"open":43.12595,"high":43.28429,"low":43.11914,"close":43.28385,"volume":188.61000061035156},{"timestamp":1742396340000,"open":43.28431,"high":43.289,"low":43.09273,"close":43.17116,"volume":447.760009765625},{"timestamp":1742396400000,"open":43.17107,"high":43.19419,"low":43.1607,"close":43.18901,"volume":436.9100036621094},{"timestamp":1742396460000,"open":43.19402,"high":43.20888,"low":43.07911,"close":43.07911,"volume":429.17999267578125},{"timestamp":1742396520000,"open":43.08077,"high":43.11043,"low":43.07938,"close":43.10833,"volume":397.489990234375},{"timestamp":1742396580000,"open":43.10795,"high":43.12042,"low":43.10746,"close":43.12003,"volume":208.8000030517578},{"timestamp":1742396640000,"open":43.12046,"high":43.12889,"low":43.11837,"close":43.12544,"volume":342.5799865722656},{"timestamp":1742396700000,"open":43.12589,"high":43.12924,"low":43.11898,"close":43.11899,"volume":320.1600036621094},{"timestamp":1742396760000,"open":43.11898,"high":43.13274,"low":43.11087,"close":43.12846,"volume":324.79998779296875},{"timestamp":1742396820000,"open":43.12847,"high":43.13666,"low":43.12062,"close":43.13588,"volume":266.79998779296875},{"timestamp":1742396880000,"open":43.13595,"high":43.17735,"low":43.13491,"close":43.17307,"volume":308.55999755859375},{"timestamp":1742396940000,"open":43.17261,"high":43.18408,"low":43.17167,"close":43.17175,"volume":352.6400146484375},{"timestamp":1742397000000,"open":43.17174,"high":43.19976,"low":43.16416,"close":43.17981,"volume":348},{"timestamp":1742397060000,"open":43.17993,"high":43.18061,"low":43.17124,"close":43.17158,"volume":271.44000244140625},{"timestamp":1742397120000,"open":43.17046,"high":43.17175,"low":43.16494,"close":43.16732,"volume":264.4800109863281},{"timestamp":1742397180000,"open":43.16731,"high":43.18042,"low":43.16292,"close":43.18039,"volume":271.44000244140625},{"timestamp":1742397240000,"open":43.18036,"high":43.20663,"low":43.17946,"close":43.20362,"volume":204.16000366210938},{"timestamp":1742397300000,"open":43.20355,"high":43.20701,"low":43.17654,"close":43.18267,"volume":280.7200012207031},{"timestamp":1742397360000,"open":43.18264,"high":43.19017,"low":43.18102,"close":43.18288,"volume":394.3999938964844},{"timestamp":1742397420000,"open":43.18333,"high":43.21987,"low":43.18242,"close":43.21505,"volume":141.52000427246094},{"timestamp":1742397480000,"open":43.21723,"high":43.22617,"low":43.21723,"close":43.22013,"volume":341.0400085449219},{"timestamp":1742397540000,"open":43.22015,"high":43.22776,"low":43.17229,"close":43.21706,"volume":344.1199951171875},{"timestamp":1742397600000,"open":43.21751,"high":43.24592,"low":43.06547,"close":43.07462,"volume":267.9100036621094},{"timestamp":1742397660000,"open":43.07417,"high":43.08136,"low":42.97586,"close":42.97677,"volume":55.650001525878906},{"timestamp":1742397720000,"open":43.05303,"high":43.23651,"low":42.98346,"close":43.23334,"volume":55.0099983215332},{"timestamp":1742397780000,"open":43.23424,"high":43.24325,"low":43.23335,"close":43.23932,"volume":197.1999969482422},{"timestamp":1742397840000,"open":43.23932,"high":43.23951,"low":43.22359,"close":43.22905,"volume":287.67999267578125},{"timestamp":1742397900000,"open":43.22906,"high":43.23105,"low":43.22532,"close":43.22737,"volume":357.2799987792969},{"timestamp":1742397960000,"open":43.22727,"high":43.23508,"low":43.22116,"close":43.23447,"volume":327.1199951171875},{"timestamp":1742398020000,"open":43.23471,"high":43.25553,"low":43.23431,"close":43.25553,"volume":296.9599914550781},{"timestamp":1742398080000,"open":43.24982,"high":43.25131,"low":43.20039,"close":43.20983,"volume":299.2799987792969},{"timestamp":1742398140000,"open":43.20892,"high":43.2292,"low":43.20892,"close":43.21438,"volume":276.0799865722656},{"timestamp":1742398200000,"open":43.21384,"high":43.2239,"low":43.20893,"close":43.2226,"volume":320.1600036621094},{"timestamp":1742398260000,"open":43.22346,"high":43.22377,"low":43.21235,"close":43.21322,"volume":310.8800048828125},{"timestamp":1742398320000,"open":43.21231,"high":43.21249,"low":43.20296,"close":43.20442,"volume":271.44000244140625},{"timestamp":1742398380000,"open":43.20443,"high":43.20593,"low":43.1998,"close":43.20041,"volume":264.4800109863281},{"timestamp":1742398440000,"open":43.20042,"high":43.20042,"low":43.19391,"close":43.1964,"volume":248.24000549316406},{"timestamp":1742398500000,"open":43.19646,"high":43.20325,"low":43.01576,"close":43.18187,"volume":167.99000549316406},{"timestamp":1742398560000,"open":43.18097,"high":43.19125,"low":43.17868,"close":43.19125,"volume":118.31999969482422},{"timestamp":1742398620000,"open":43.19035,"high":43.19035,"low":43.02886,"close":43.07315,"volume":83.45999908447266},{"timestamp":1742398680000,"open":43.19398,"high":43.28584,"low":43.1659,"close":43.1659,"volume":264.45001220703125},{"timestamp":1742398740000,"open":43.16635,"high":43.19482,"low":43.03756,"close":43.04368,"volume":244.72999572753906},{"timestamp":1742398800000,"open":43.04407,"high":43.20786,"low":43.03224,"close":43.06437,"volume":63.29999923706055},{"timestamp":1742398860000,"open":43.03299,"high":43.22444,"low":43.03209,"close":43.22444,"volume":91.66000366210938},{"timestamp":1742398920000,"open":43.2248,"high":43.2248,"low":43.12307,"close":43.1343,"volume":167.0399932861328},{"timestamp":1742398980000,"open":43.13385,"high":43.17009,"low":43.12744,"close":43.13123,"volume":343.3599853515625},{"timestamp":1742399040000,"open":43.13105,"high":43.13653,"low":42.97981,"close":42.97981,"volume":184.27999877929688},{"timestamp":1742399100000,"open":42.98009,"high":43.1557,"low":42.97781,"close":43.15388,"volume":94.58000183105469},{"timestamp":1742399160000,"open":43.15387,"high":43.15689,"low":43.06236,"close":43.07933,"volume":313.20001220703125},{"timestamp":1742399220000,"open":43.07989,"high":43.08141,"low":42.97168,"close":43.00986,"volume":408.32000732421875},{"timestamp":1742399280000,"open":43.00973,"high":43.01146,"low":42.89307,"close":42.97603,"volume":229.2899932861328},{"timestamp":1742399340000,"open":43.01973,"high":43.02019,"low":42.92402,"close":42.94498,"volume":80.54000091552734},{"timestamp":1742399400000,"open":42.94397,"high":43.07113,"low":42.90017,"close":43.07113,"volume":87.41999816894531},{"timestamp":1742399460000,"open":43.08659,"high":43.12059,"low":43.03511,"close":43.04813,"volume":255.1999969482422},{"timestamp":1742399520000,"open":43.04811,"high":43.07612,"low":43.04006,"close":43.06566,"volume":220.39999389648438},{"timestamp":1742399580000,"open":43.06771,"high":43.07101,"low":42.93619,"close":42.93735,"volume":280.7200012207031},{"timestamp":1742399640000,"open":42.94078,"high":42.95457,"low":42.92723,"close":42.93776,"volume":293.0899963378906},{"timestamp":1742399700000,"open":42.93809,"high":42.97527,"low":42.79334,"close":42.85345,"volume":216.11000061035156},{"timestamp":1742399760000,"open":42.80498,"high":43.04372,"low":42.79598,"close":43.00786,"volume":162.05999755859375},{"timestamp":1742399820000,"open":43.0075,"high":43.00887,"low":42.94257,"close":42.99977,"volume":428.3900146484375},{"timestamp":1742399880000,"open":42.99973,"high":43.01649,"low":42.9684,"close":43.01649,"volume":455.4800109863281},{"timestamp":1742399940000,"open":43.01515,"high":43.01515,"low":42.96647,"close":42.97752,"volume":373.5199890136719},{"timestamp":1742400000000,"open":42.97793,"high":42.99744,"low":42.976,"close":42.99744,"volume":241.27999877929688},{"timestamp":1742400060000,"open":42.99743,"high":43.00091,"low":42.9848,"close":42.98582,"volume":248.24000549316406},{"timestamp":1742400120000,"open":42.98582,"high":42.9874,"low":42.97584,"close":42.98119,"volume":222.72000122070312},{"timestamp":1742400180000,"open":42.98075,"high":42.98286,"low":42.96169,"close":42.96548,"volume":243.60000610351562},{"timestamp":1742400240000,"open":42.96579,"high":42.98228,"low":42.96417,"close":42.98225,"volume":329.44000244140625},{"timestamp":1742400300000,"open":42.9818,"high":42.99339,"low":42.9746,"close":42.98308,"volume":206.47999572753906},{"timestamp":1742400360000,"open":42.9831,"high":43.02165,"low":42.97476,"close":42.9943,"volume":211.1199951171875},{"timestamp":1742400420000,"open":42.99427,"high":43.01562,"low":42.99009,"close":43.01556,"volume":382.79998779296875},{"timestamp":1742400480000,"open":43.01556,"high":43.02272,"low":43.0154,"close":43.01865,"volume":276.0799865722656},{"timestamp":1742400540000,"open":43.01867,"high":43.03773,"low":43.0154,"close":43.0377,"volume":324.79998779296875},{"timestamp":1742400600000,"open":43.03771,"high":43.04554,"low":43.0038,"close":43.0038,"volume":218.0800018310547},{"timestamp":1742400660000,"open":43.00436,"high":43.00436,"low":42.9926,"close":42.99383,"volume":276.0799865722656},{"timestamp":1742400720000,"open":42.99374,"high":42.99467,"low":42.97928,"close":42.9876,"volume":266.7900085449219},{"timestamp":1742400780000,"open":42.98804,"high":42.99683,"low":42.98525,"close":42.99653,"volume":150.8000030517578},{"timestamp":1742400840000,"open":42.99647,"high":42.99857,"low":42.84773,"close":42.84773,"volume":152.35000610351562},{"timestamp":1742400900000,"open":42.84727,"high":42.99123,"low":42.84727,"close":42.8503,"volume":193.6999969482422},{"timestamp":1742400960000,"open":42.8503,"high":42.85424,"low":42.82182,"close":42.82261,"volume":98.19999694824219},{"timestamp":1742401020000,"open":42.82261,"high":42.82933,"low":42.81393,"close":42.81437,"volume":75.19000244140625},{"timestamp":1742401080000,"open":42.81398,"high":42.82613,"low":42.81177,"close":42.82434,"volume":91.4800033569336},{"timestamp":1742401140000,"open":42.82423,"high":42.96049,"low":42.82383,"close":42.96011,"volume":74.5},{"timestamp":1742401200000,"open":42.96055,"high":42.96755,"low":42.82881,"close":42.82926,"volume":69.6500015258789},{"timestamp":1742401260000,"open":42.96482,"high":42.98038,"low":42.82886,"close":42.97956,"volume":139.30999755859375},{"timestamp":1742401320000,"open":42.97915,"high":42.97968,"low":42.82956,"close":42.97133,"volume":131.82000732421875},{"timestamp":1742401380000,"open":42.97133,"high":42.97567,"low":42.82827,"close":42.82827,"volume":165.33999633789062},{"timestamp":1742401440000,"open":42.82865,"high":42.97481,"low":42.82861,"close":42.83578,"volume":145.5800018310547},{"timestamp":1742401500000,"open":42.83578,"high":42.97994,"low":42.8261,"close":42.9768,"volume":238.5800018310547},{"timestamp":1742401560000,"open":42.97674,"high":42.97674,"low":42.8147,"close":42.97263,"volume":217.9199981689453},{"timestamp":1742401620000,"open":42.97263,"high":42.97397,"low":42.82181,"close":42.97318,"volume":193.97999572753906},{"timestamp":1742401680000,"open":42.97273,"high":42.97728,"low":42.97036,"close":42.97605,"volume":217.16000366210938},{"timestamp":1742401740000,"open":42.976,"high":42.97688,"low":42.96448,"close":42.96744,"volume":278.19000244140625},{"timestamp":1742401800000,"open":42.96789,"high":42.96872,"low":42.96177,"close":42.96484,"volume":392.42999267578125},{"timestamp":1742401860000,"open":42.96484,"high":42.96965,"low":42.80999,"close":42.81078,"volume":257.5},{"timestamp":1742401920000,"open":42.80999,"high":42.9666,"low":42.80494,"close":42.80539,"volume":334.75},{"timestamp":1742401980000,"open":42.80673,"high":42.95912,"low":42.79835,"close":42.80492,"volume":212.42999267578125},{"timestamp":1742402040000,"open":42.80453,"high":42.9612,"low":42.79655,"close":42.95244,"volume":348.4700012207031},{"timestamp":1742402100000,"open":42.95217,"high":42.96089,"low":42.95166,"close":42.95913,"volume":367.7099914550781},{"timestamp":1742402160000,"open":42.96011,"high":42.96201,"low":42.80316,"close":42.80316,"volume":259.8500061035156},{"timestamp":1742402220000,"open":42.80361,"high":42.97285,"low":42.80267,"close":42.96848,"volume":275.2699890136719},{"timestamp":1742402280000,"open":42.96893,"high":42.97234,"low":42.80455,"close":42.97227,"volume":231.99000549316406},{"timestamp":1742402340000,"open":42.97219,"high":42.9747,"low":42.80271,"close":42.97437,"volume":255.47000122070312},{"timestamp":1742402400000,"open":42.97433,"high":42.97519,"low":42.79731,"close":42.79771,"volume":356.79998779296875},{"timestamp":1742402460000,"open":42.79766,"high":42.8273,"low":42.79682,"close":42.8272,"volume":256.19000244140625},{"timestamp":1742402520000,"open":42.82675,"high":42.8303,"low":42.82502,"close":42.82805,"volume":434.3999938964844},{"timestamp":1742402580000,"open":42.82761,"high":43.00317,"low":42.82613,"close":42.83323,"volume":364.8299865722656},{"timestamp":1742402640000,"open":42.83189,"high":43.02814,"low":42.83145,"close":43.02278,"volume":366.8699951171875},{"timestamp":1742402700000,"open":43.02289,"high":43.03014,"low":42.86339,"close":42.86925,"volume":248.6999969482422},{"timestamp":1742402760000,"open":42.86926,"high":42.87189,"low":42.86867,"close":42.87098,"volume":117.88999938964844},{"timestamp":1742402820000,"open":42.87144,"high":43.0342,"low":42.86884,"close":42.86889,"volume":158.5},{"timestamp":1742402880000,"open":42.8689,"high":42.87187,"low":42.86597,"close":42.86597,"volume":385.9200134277344},{"timestamp":1742402940000,"open":42.86603,"high":42.87023,"low":42.85135,"close":42.85135,"volume":348.2900085449219},{"timestamp":1742403000000,"open":42.85293,"high":43.03075,"low":42.8505,"close":42.85219,"volume":387.92999267578125},{"timestamp":1742403060000,"open":42.85264,"high":43.03168,"low":42.85011,"close":42.92313,"volume":242.72999572753906},{"timestamp":1742403120000,"open":42.92178,"high":43.01658,"low":42.85097,"close":43.01658,"volume":315.989990234375},{"timestamp":1742403180000,"open":43.01653,"high":43.01653,"low":42.84719,"close":42.84955,"volume":330.17999267578125},{"timestamp":1742403240000,"open":42.8491,"high":42.85173,"low":42.84909,"close":42.84988,"volume":357.2200012207031},{"timestamp":1742403300000,"open":42.84534,"high":42.85145,"low":42.84534,"close":42.8487,"volume":345.2300109863281},{"timestamp":1742403360000,"open":42.8483,"high":43.00501,"low":42.83505,"close":42.83931,"volume":148.44000244140625},{"timestamp":1742403420000,"open":42.83971,"high":42.90696,"low":42.77062,"close":42.77062,"volume":233.47999572753906},{"timestamp":1742403480000,"open":42.77107,"high":42.81172,"low":42.77107,"close":42.81009,"volume":262.9800109863281},{"timestamp":1742403540000,"open":42.80981,"high":42.8121,"low":42.80693,"close":42.80814,"volume":197.8699951171875},{"timestamp":1742403600000,"open":42.80769,"high":42.81289,"low":42.80705,"close":42.80705,"volume":186.6699981689453},{"timestamp":1742403660000,"open":42.80982,"high":43.10432,"low":42.73617,"close":43.07725,"volume":260.760009765625},{"timestamp":1742403720000,"open":43.07724,"high":43.07758,"low":43.07045,"close":43.0731,"volume":162.39999389648438},{"timestamp":1742403780000,"open":43.07356,"high":43.08142,"low":43.06994,"close":43.08053,"volume":127.5999984741211},{"timestamp":1742403840000,"open":43.08053,"high":43.08236,"low":43.07924,"close":43.07926,"volume":125.27999877929688},{"timestamp":1742403900000,"open":43.07925,"high":43.07953,"low":43.07593,"close":43.07816,"volume":153.1199951171875},{"timestamp":1742403960000,"open":43.07816,"high":43.08089,"low":43.07716,"close":43.07716,"volume":141.52000427246094},{"timestamp":1742404020000,"open":43.07717,"high":43.08053,"low":43.06852,"close":43.06852,"volume":104.4000015258789},{"timestamp":1742404080000,"open":43.06897,"high":43.07121,"low":43.01333,"close":43.01648,"volume":143.83999633789062},{"timestamp":1742404140000,"open":43.01645,"high":43.02225,"low":42.81949,"close":43.01528,"volume":124.83999633789062},{"timestamp":1742404200000,"open":43.01573,"high":43.06911,"low":42.78335,"close":43.01181,"volume":217.32000732421875},{"timestamp":1742404260000,"open":43.01226,"high":43.06158,"low":42.73829,"close":43.01246,"volume":194.25999450683594},{"timestamp":1742404320000,"open":43.012,"high":43.01425,"low":43.01068,"close":43.01331,"volume":167.0399932861328},{"timestamp":1742404380000,"open":43.01331,"high":43.01645,"low":42.84752,"close":42.92778,"volume":142.24000549316406},{"timestamp":1742404440000,"open":42.92739,"high":43.0844,"low":42.92594,"close":42.9302,"volume":148.11000061035156},{"timestamp":1742404500000,"open":42.93019,"high":42.93506,"low":42.93019,"close":42.93366,"volume":53.54999923706055},{"timestamp":1742404560000,"open":42.93406,"high":43.13392,"low":42.93367,"close":42.97238,"volume":221.7100067138672},{"timestamp":1742404620000,"open":42.97199,"high":42.97243,"low":42.96407,"close":42.96739,"volume":153.86000061035156},{"timestamp":1742404680000,"open":42.96702,"high":42.97067,"low":42.96362,"close":42.96666,"volume":182.07000732421875},{"timestamp":1742404740000,"open":42.96621,"high":42.97651,"low":42.96028,"close":42.97538,"volume":124.9800033569336},{"timestamp":1742404800000,"open":42.97673,"high":42.97847,"low":42.97175,"close":42.97336,"volume":62.619998931884766},{"timestamp":1742404860000,"open":42.9946,"high":43.097,"low":42.94846,"close":43.09499,"volume":202.67999267578125},{"timestamp":1742404920000,"open":43.09447,"high":43.10601,"low":43.0223,"close":43.02649,"volume":295.989990234375},{"timestamp":1742404980000,"open":43.02783,"high":43.02783,"low":42.91432,"close":42.91556,"volume":189.39999389648438},{"timestamp":1742405040000,"open":42.91601,"high":43.03508,"low":42.90545,"close":43.00303,"volume":172.9600067138672},{"timestamp":1742405100000,"open":42.90845,"high":43.00483,"low":42.90606,"close":42.90758,"volume":160.91000366210938},{"timestamp":1742405160000,"open":42.90803,"high":43.00125,"low":42.90537,"close":42.99316,"volume":141.66000366210938},{"timestamp":1742405220000,"open":42.99317,"high":42.99317,"low":42.97913,"close":42.98182,"volume":33.91999816894531},{"timestamp":1742405280000,"open":42.98226,"high":42.98407,"low":42.9795,"close":42.9813,"volume":28.079999923706055},{"timestamp":1742405340000,"open":42.98174,"high":43.01681,"low":42.89366,"close":42.90984,"volume":68.2300033569336},{"timestamp":1742405400000,"open":42.90776,"high":43.06335,"low":42.90402,"close":42.91078,"volume":100.36000061035156},{"timestamp":1742405460000,"open":42.91122,"high":43.03271,"low":42.8944,"close":42.89754,"volume":236.77000427246094},{"timestamp":1742405520000,"open":42.89962,"high":43.00024,"low":42.89915,"close":42.98877,"volume":96.33000183105469},{"timestamp":1742405580000,"open":42.98968,"high":42.99738,"low":42.98968,"close":42.99738,"volume":52.38999938964844},{"timestamp":1742405640000,"open":42.99738,"high":42.99873,"low":42.99485,"close":42.99485,"volume":52.36000061035156},{"timestamp":1742405700000,"open":42.99531,"high":43.00055,"low":42.99531,"close":43.00054,"volume":70.83999633789062},{"timestamp":1742405760000,"open":43.00054,"high":43.00234,"low":42.90049,"close":42.99461,"volume":86.58999633789062},{"timestamp":1742405820000,"open":42.99461,"high":42.99507,"low":42.95357,"close":42.97654,"volume":62.18000030517578},{"timestamp":1742405880000,"open":42.97654,"high":42.98619,"low":42.97614,"close":42.97988,"volume":53.040000915527344},{"timestamp":1742405940000,"open":42.97944,"high":43.12488,"low":42.94595,"close":43.12087,"volume":190.39999389648438},{"timestamp":1742406000000,"open":43.1206,"high":43.13413,"low":43.10578,"close":43.11764,"volume":339.1300048828125},{"timestamp":1742406060000,"open":43.11686,"high":43.11913,"low":42.98715,"close":42.98715,"volume":152.2899932861328},{"timestamp":1742406120000,"open":42.9876,"high":43.01706,"low":42.98697,"close":42.98707,"volume":158.3800048828125},{"timestamp":1742406180000,"open":42.98708,"high":43.01228,"low":42.98662,"close":43.01059,"volume":232.7899932861328},{"timestamp":1742406240000,"open":43.01136,"high":43.02332,"low":43.00958,"close":43.01976,"volume":215.80999755859375},{"timestamp":1742406300000,"open":43.01937,"high":43.02717,"low":43.01878,"close":43.02627,"volume":414.05999755859375},{"timestamp":1742406360000,"open":43.02666,"high":43.04073,"low":43.02576,"close":43.03651,"volume":232.6199951171875},{"timestamp":1742406420000,"open":43.03443,"high":43.03706,"low":43.02943,"close":43.03132,"volume":343.1400146484375},{"timestamp":1742406480000,"open":43.0317,"high":43.06311,"low":42.9254,"close":43.02436,"volume":272.05999755859375},{"timestamp":1742406540000,"open":43.02412,"high":43.10497,"low":42.79239,"close":43.01414,"volume":243.1699981689453},{"timestamp":1742406600000,"open":43.0137,"high":43.01455,"low":42.98235,"close":42.98564,"volume":55.959999084472656},{"timestamp":1742406660000,"open":42.98475,"high":43.01364,"low":42.98475,"close":43.01351,"volume":102.95999908447266},{"timestamp":1742406720000,"open":43.01272,"high":43.01957,"low":43.00904,"close":43.01102,"volume":340.739990234375},{"timestamp":1742406780000,"open":43.00984,"high":43.018,"low":43.00843,"close":43.01678,"volume":257.0799865722656},{"timestamp":1742406840000,"open":43.01716,"high":43.03127,"low":43.01008,"close":43.02377,"volume":395.25},{"timestamp":1742406900000,"open":43.02377,"high":43.05557,"low":42.78071,"close":42.78071,"volume":360.5299987792969},{"timestamp":1742406960000,"open":42.77891,"high":42.89919,"low":42.77891,"close":42.89784,"volume":449.9700012207031},{"timestamp":1742407020000,"open":42.89823,"high":42.89993,"low":42.78436,"close":42.78771,"volume":129.52999877929688},{"timestamp":1742407080000,"open":42.78733,"high":42.98171,"low":42.77399,"close":42.89923,"volume":474.8900146484375},{"timestamp":1742407140000,"open":42.89969,"high":42.90057,"low":42.77298,"close":42.77456,"volume":454.5299987792969},{"timestamp":1742407200000,"open":42.76919,"high":42.76919,"low":42.74908,"close":42.74908,"volume":5.050000190734863},{"timestamp":1742407260000,"open":43.06977,"high":43.07811,"low":43.05809,"close":43.06385,"volume":84.83999633789062},{"timestamp":1742407320000,"open":43.07015,"high":43.07245,"low":43.05992,"close":43.06223,"volume":22.6299991607666},{"timestamp":1742407380000,"open":43.11113,"high":43.11899,"low":43.09013,"close":43.10381,"volume":153.52999877929688},{"timestamp":1742407440000,"open":43.09979,"high":43.10944,"low":43.09974,"close":43.10743,"volume":79.58000183105469},{"timestamp":1742407560000,"open":43.10901,"high":43.11362,"low":43.08832,"close":43.08866,"volume":800.219970703125},{"timestamp":1742407620000,"open":43.08866,"high":43.10253,"low":43.08035,"close":43.09672,"volume":730.6099853515625},{"timestamp":1742407680000,"open":43.09761,"high":43.11832,"low":43.0898,"close":43.11832,"volume":525.739990234375},{"timestamp":1742407740000,"open":43.11668,"high":43.12169,"low":43.11389,"close":43.12016,"volume":560.1400146484375},{"timestamp":1742407800000,"open":43.11943,"high":43.13026,"low":43.1151,"close":43.12866,"volume":549.47998046875},{"timestamp":1742407860000,"open":43.12866,"high":43.13422,"low":43.12516,"close":43.13269,"volume":206.86000061035156},{"timestamp":1742407920000,"open":43.12728,"high":43.1278,"low":43.12361,"close":43.12361,"volume":94.69000244140625},{"timestamp":1742408160000,"open":43.11877,"high":43.11922,"low":43.11871,"close":43.11871,"volume":4.789999961853027},{"timestamp":1742408280000,"open":43.10822,"high":43.12253,"low":43.10687,"close":43.12125,"volume":199.35000610351562},{"timestamp":1742408340000,"open":43.12265,"high":43.12266,"low":43.10534,"close":43.10657,"volume":300.6700134277344},{"timestamp":1742408400000,"open":43.10702,"high":43.10969,"low":43.10269,"close":43.10815,"volume":129.0399932861328},{"timestamp":1742409540000,"open":43.17205,"high":43.18372,"low":43.16457,"close":43.18371,"volume":86.22000122070312},{"timestamp":1742409600000,"open":43.18417,"high":43.19409,"low":43.18361,"close":43.18868,"volume":63.630001068115234},{"timestamp":1742409780000,"open":43.23759,"high":43.24566,"low":43.2321,"close":43.2326,"volume":334.010009765625},{"timestamp":1742409840000,"open":43.23351,"high":43.23757,"low":43.22716,"close":43.23271,"volume":202.83999633789062},{"timestamp":1742409900000,"open":43.24943,"high":43.25362,"low":43.23933,"close":43.23933,"volume":83.5199966430664},{"timestamp":1742409960000,"open":43.22873,"high":43.23152,"low":43.20904,"close":43.21239,"volume":120.87000274658203},{"timestamp":1742410020000,"open":43.21239,"high":43.21855,"low":43.20858,"close":43.21052,"volume":16.889999389648438}]