[{"timestamp":1742342400000,"open":43.719,"high":43.724,"low":43.719,"close":43.721,"volume":12.399999618530273},{"timestamp":1742342460000,"open":43.722,"high":43.722,"low":43.716,"close":43.717,"volume":6.199999809265137},{"timestamp":1742342520000,"open":43.717,"high":43.72,"low":43.704,"close":43.706,"volume":9.989999771118164},{"timestamp":1742342580000,"open":43.706,"high":43.707,"low":43.704,"close":43.705,"volume":11.029999732971191},{"timestamp":1742342640000,"open":43.704,"high":43.708,"low":43.701,"close":43.708,"volume":7.119999885559082},{"timestamp":1742342700000,"open":43.708,"high":43.71,"low":43.708,"close":43.71,"volume":4.150000095367432},{"timestamp":1742342760000,"open":43.71,"high":43.711,"low":43.709,"close":43.711,"volume":6.429999828338623},{"timestamp":1742342820000,"open":43.71,"high":43.71,"low":43.707,"close":43.71,"volume":9.300000190734863},{"timestamp":1742342880000,"open":43.707,"high":43.71,"low":43.706,"close":43.709,"volume":19.920000076293945},{"timestamp":1742342940000,"open":43.708,"high":43.713,"low":43.703,"close":43.704,"volume":11.8100004196167},{"timestamp":1742343000000,"open":43.705,"high":43.716,"low":43.703,"close":43.715,"volume":12.029999732971191},{"timestamp":1742343060000,"open":43.714,"high":43.716,"low":43.714,"close":43.715,"volume":8.300000190734863},{"timestamp":1742343120000,"open":43.716,"high":43.719,"low":43.71,"close":43.713,"volume":17.809999465942383},{"timestamp":1742343180000,"open":43.715,"high":43.715,"low":43.702,"close":43.703,"volume":9.210000038146973},{"timestamp":1742343240000,"open":43.701,"high":43.703,"low":43.698,"close":43.702,"volume":11.350000381469727},{"timestamp":1742343300000,"open":43.703,"high":43.705,"low":43.701,"close":43.705,"volume":12.6899995803833},{"timestamp":1742343360000,"open":43.704,"high":43.706,"low":43.702,"close":43.702,"volume":7.550000190734863},{"timestamp":1742343420000,"open":43.704,"high":43.704,"low":43.697,"close":43.7,"volume":12.180000305175781},{"timestamp":1742343480000,"open":43.699,"high":43.705,"low":43.698,"close":43.705,"volume":12.390000343322754},{"timestamp":1742343540000,"open":43.705,"high":43.711,"low":43.705,"close":43.707,"volume":8.069999694824219},{"timestamp":1742343600000,"open":43.709,"high":43.711,"low":43.709,"close":43.71,"volume":3.0999999046325684},{"timestamp":1742343660000,"open":43.71,"high":43.71,"low":43.704,"close":43.704,"volume":10.550000190734863},{"timestamp":1742343720000,"open":43.705,"high":43.708,"low":43.705,"close":43.706,"volume":13.229999542236328},{"timestamp":1742343780000,"open":43.704,"high":43.707,"low":43.699,"close":43.701,"volume":27.360000610351562},{"timestamp":1742343840000,"open":43.702,"high":43.706,"low":43.702,"close":43.705,"volume":3.109999895095825},{"timestamp":1742343900000,"open":43.705,"high":43.705,"low":43.7,"close":43.704,"volume":14.109999656677246},{"timestamp":1742343960000,"open":43.703,"high":43.704,"low":43.696,"close":43.696,"volume":5.889999866485596},{"timestamp":1742344020000,"open":43.695,"high":43.695,"low":43.683,"close":43.683,"volume":22.309999465942383},{"timestamp":1742344080000,"open":43.684,"high":43.691,"low":43.682,"close":43.691,"volume":14.09000015258789},{"timestamp":1742344140000,"open":43.693,"high":43.699,"low":43.693,"close":43.698,"volume":14.3100004196167},{"timestamp":1742344200000,"open":43.699,"high":43.708,"low":43.699,"close":43.708,"volume":5.590000152587891},{"timestamp":1742344260000,"open":43.706,"high":43.706,"low":43.7,"close":43.701,"volume":7.440000057220459},{"timestamp":1742344320000,"open":43.701,"high":43.703,"low":43.7,"close":43.701,"volume":3.0999999046325684},{"timestamp":1742344380000,"open":43.71,"high":43.71,"low":43.701,"close":43.706,"volume":13.270000457763672},{"timestamp":1742344440000,"open":43.705,"high":43.706,"low":43.698,"close":43.698,"volume":16.790000915527344},{"timestamp":1742344500000,"open":43.698,"high":43.704,"low":43.694,"close":43.703,"volume":28.290000915527344},{"timestamp":1742344560000,"open":43.704,"high":43.718,"low":43.698,"close":43.698,"volume":19.889999389648438},{"timestamp":1742344620000,"open":43.7,"high":43.705,"low":43.696,"close":43.701,"volume":25.229999542236328},{"timestamp":1742344680000,"open":43.702,"high":43.702,"low":43.7,"close":43.702,"volume":13.640000343322754},{"timestamp":1742344740000,"open":43.702,"high":43.712,"low":43.702,"close":43.711,"volume":9.920000076293945},{"timestamp":1742344800000,"open":43.711,"high":43.712,"low":43.698,"close":43.698,"volume":7.869999885559082},{"timestamp":1742344860000,"open":43.697,"high":43.698,"low":43.694,"close":43.696,"volume":12.770000457763672},{"timestamp":1742344920000,"open":43.696,"high":43.696,"low":43.693,"close":43.693,"volume":10.010000228881836},{"timestamp":1742344980000,"open":43.691,"high":43.693,"low":43.691,"close":43.692,"volume":17.520000457763672},{"timestamp":1742345040000,"open":43.692,"high":43.694,"low":43.691,"close":43.694,"volume":37.959999084472656},{"timestamp":1742345100000,"open":43.694,"high":43.694,"low":43.693,"close":43.694,"volume":4.980000019073486},{"timestamp":1742345160000,"open":43.693,"high":43.703,"low":43.693,"close":43.703,"volume":6.429999828338623},{"timestamp":1742345220000,"open":43.702,"high":43.715,"low":43.702,"close":43.714,"volume":9.100000381469727},{"timestamp":1742345280000,"open":43.713,"high":43.713,"low":43.709,"close":43.71,"volume":17.6299991607666},{"timestamp":1742345340000,"open":43.711,"high":43.713,"low":43.709,"close":43.712,"volume":11.619999885559082},{"timestamp":1742345400000,"open":43.711,"high":43.715,"low":43.707,"close":43.709,"volume":15.770000457763672},{"timestamp":1742345460000,"open":43.709,"high":43.711,"low":43.708,"close":43.71,"volume":11.40999984741211},{"timestamp":1742345520000,"open":43.71,"high":43.717,"low":43.709,"close":43.713,"volume":47.209999084472656},{"timestamp":1742345580000,"open":43.713,"high":43.715,"low":43.708,"close":43.711,"volume":56.439998626708984},{"timestamp":1742345640000,"open":43.711,"high":43.716,"low":43.689,"close":43.698,"volume":70.87000274658203},{"timestamp":1742345700000,"open":43.698,"high":43.7,"low":43.688,"close":43.696,"volume":36.68000030517578},{"timestamp":1742345760000,"open":43.697,"high":43.698,"low":43.687,"close":43.691,"volume":20.93000030517578},{"timestamp":1742345820000,"open":43.691,"high":43.7,"low":43.691,"close":43.696,"volume":15.520000457763672},{"timestamp":1742345880000,"open":43.697,"high":43.698,"low":43.696,"close":43.696,"volume":11.779999732971191},{"timestamp":1742345940000,"open":43.696,"high":43.7,"low":43.694,"close":43.695,"volume":19.459999084472656},{"timestamp":1742346000000,"open":43.695,"high":43.697,"low":43.692,"close":43.694,"volume":12.420000076293945},{"timestamp":1742346060000,"open":43.693,"high":43.697,"low":43.692,"close":43.693,"volume":14.930000305175781},{"timestamp":1742346120000,"open":43.695,"high":43.695,"low":43.69,"close":43.69,"volume":8.680000305175781},{"timestamp":1742346180000,"open":43.691,"high":43.696,"low":43.691,"close":43.695,"volume":7.650000095367432},{"timestamp":1742346240000,"open":43.695,"high":43.704,"low":43.695,"close":43.701,"volume":14.899999618530273},{"timestamp":1742346300000,"open":43.701,"high":43.701,"low":43.697,"close":43.701,"volume":20.110000610351562},{"timestamp":1742346360000,"open":43.702,"high":43.707,"low":43.702,"close":43.704,"volume":16.170000076293945},{"timestamp":1742346420000,"open":43.705,"high":43.708,"low":43.704,"close":43.704,"volume":14.289999961853027},{"timestamp":1742346480000,"open":43.706,"high":43.706,"low":43.685,"close":43.685,"volume":39.13999938964844},{"timestamp":1742346540000,"open":43.686,"high":43.689,"low":43.682,"close":43.685,"volume":20.610000610351562},{"timestamp":1742346600000,"open":43.684,"high":43.685,"low":43.683,"close":43.683,"volume":9.300000190734863},{"timestamp":1742346660000,"open":43.684,"high":43.688,"low":43.683,"close":43.688,"volume":6.820000171661377},{"timestamp":1742346720000,"open":43.687,"high":43.701,"low":43.686,"close":43.7,"volume":11.779999732971191},{"timestamp":1742346780000,"open":43.7,"high":43.7,"low":43.697,"close":43.698,"volume":10.760000228881836},{"timestamp":1742346840000,"open":43.697,"high":43.699,"low":43.697,"close":43.699,"volume":5.800000190734863},{"timestamp":1742346900000,"open":43.698,"high":43.7,"low":43.697,"close":43.698,"volume":25.010000228881836},{"timestamp":1742346960000,"open":43.699,"high":43.701,"low":43.698,"close":43.701,"volume":22.40999984741211},{"timestamp":1742347020000,"open":43.7,"high":43.703,"low":43.697,"close":43.698,"volume":33.599998474121094},{"timestamp":1742347080000,"open":43.698,"high":43.703,"low":43.698,"close":43.703,"volume":27.579999923706055},{"timestamp":1742347140000,"open":43.702,"high":43.705,"low":43.7,"close":43.7,"volume":26.8799991607666},{"timestamp":1742347200000,"open":43.7,"high":43.705,"low":43.7,"close":43.704,"volume":12.819999694824219},{"timestamp":1742347260000,"open":43.705,"high":43.708,"low":43.705,"close":43.708,"volume":10.539999961853027},{"timestamp":1742347320000,"open":43.709,"high":43.709,"low":43.706,"close":43.706,"volume":17.360000610351562},{"timestamp":1742347380000,"open":43.705,"high":43.714,"low":43.704,"close":43.711,"volume":21.530000686645508},{"timestamp":1742347440000,"open":43.71,"high":43.728,"low":43.71,"close":43.723,"volume":24.059999465942383},{"timestamp":1742347500000,"open":43.721,"high":43.721,"low":43.716,"close":43.716,"volume":18.639999389648438},{"timestamp":1742347560000,"open":43.716,"high":43.722,"low":43.716,"close":43.721,"volume":16.559999465942383},{"timestamp":1742347620000,"open":43.72,"high":43.725,"low":43.72,"close":43.721,"volume":14.489999771118164},{"timestamp":1742347680000,"open":43.722,"high":43.723,"low":43.721,"close":43.722,"volume":10.350000381469727},{"timestamp":1742347740000,"open":43.723,"high":43.723,"low":43.721,"close":43.722,"volume":16.389999389648438},{"timestamp":1742347800000,"open":43.722,"high":43.722,"low":43.718,"close":43.718,"volume":18.600000381469727},{"timestamp":1742347860000,"open":43.718,"high":43.725,"low":43.716,"close":43.724,"volume":16.760000228881836},{"timestamp":1742347920000,"open":43.726,"high":43.743,"low":43.726,"close":43.735,"volume":25.68000030517578},{"timestamp":1742347980000,"open":43.736,"high":43.743,"low":43.733,"close":43.738,"volume":25.450000762939453},{"timestamp":1742348040000,"open":43.739,"high":43.742,"low":43.735,"close":43.74,"volume":20.8799991607666},{"timestamp":1742348100000,"open":43.739,"high":43.74,"low":43.735,"close":43.738,"volume":16.579999923706055},{"timestamp":1742348160000,"open":43.737,"high":43.738,"low":43.735,"close":43.736,"volume":15.710000038146973},{"timestamp":1742348220000,"open":43.735,"high":43.739,"low":43.731,"close":43.739,"volume":16.739999771118164},{"timestamp":1742348280000,"open":43.739,"high":43.744,"low":43.739,"close":43.742,"volume":19.8700008392334},{"timestamp":1742348340000,"open":43.741,"high":43.742,"low":43.738,"close":43.739,"volume":20.75},{"timestamp":1742348400000,"open":43.739,"high":43.739,"low":43.737,"close":43.738,"volume":20.75},{"timestamp":1742348460000,"open":43.737,"high":43.74,"low":43.737,"close":43.739,"volume":6.820000171661377},{"timestamp":1742348520000,"open":43.74,"high":43.74,"low":43.736,"close":43.737,"volume":4.960000038146973},{"timestamp":1742348580000,"open":43.736,"high":43.739,"low":43.736,"close":43.739,"volume":18.600000381469727},{"timestamp":1742348640000,"open":43.739,"high":43.741,"low":43.738,"close":43.74,"volume":9.300000190734863},{"timestamp":1742348700000,"open":43.739,"high":43.74,"low":43.726,"close":43.729,"volume":15.710000038146973},{"timestamp":1742348760000,"open":43.732,"high":43.732,"low":43.728,"close":43.729,"volume":7.869999885559082},{"timestamp":1742348820000,"open":43.728,"high":43.728,"low":43.725,"close":43.725,"volume":5.809999942779541},{"timestamp":1742348880000,"open":43.724,"high":43.727,"low":43.722,"close":43.722,"volume":12.449999809265137},{"timestamp":1742348940000,"open":43.722,"high":43.724,"low":43.719,"close":43.719,"volume":11.699999809265137},{"timestamp":1742349000000,"open":43.719,"high":43.72,"low":43.718,"close":43.719,"volume":17.43000030517578},{"timestamp":1742349060000,"open":43.72,"high":43.72,"low":43.716,"close":43.717,"volume":18.260000228881836},{"timestamp":1742349120000,"open":43.715,"high":43.715,"low":43.71,"close":43.711,"volume":29.809999465942383},{"timestamp":1742349180000,"open":43.712,"high":43.716,"low":43.712,"close":43.714,"volume":30.8799991607666},{"timestamp":1742349240000,"open":43.715,"high":43.715,"low":43.712,"close":43.714,"volume":17.84000015258789},{"timestamp":1742349300000,"open":43.714,"high":43.719,"low":43.714,"close":43.719,"volume":16.40999984741211},{"timestamp":1742349360000,"open":43.716,"high":43.717,"low":43.703,"close":43.709,"volume":12.529999732971191},{"timestamp":1742349420000,"open":43.711,"high":43.714,"low":43.706,"close":43.707,"volume":28.809999465942383},{"timestamp":1742349480000,"open":43.706,"high":43.712,"low":43.706,"close":43.708,"volume":21.579999923706055},{"timestamp":1742349540000,"open":43.707,"high":43.708,"low":43.707,"close":43.707,"volume":7.46999979019165},{"timestamp":1742349600000,"open":43.708,"high":43.711,"low":43.705,"close":43.706,"volume":23.239999771118164},{"timestamp":1742349660000,"open":43.706,"high":43.709,"low":43.705,"close":43.707,"volume":18.260000228881836},{"timestamp":1742349720000,"open":43.708,"high":43.708,"low":43.702,"close":43.702,"volume":14.9399995803833},{"timestamp":1742349780000,"open":43.703,"high":43.703,"low":43.695,"close":43.695,"volume":9.369999885559082},{"timestamp":1742349840000,"open":43.696,"high":43.697,"low":43.687,"close":43.687,"volume":19.709999084472656},{"timestamp":1742349900000,"open":43.686,"high":43.688,"low":43.683,"close":43.686,"volume":34.18000030517578},{"timestamp":1742349960000,"open":43.688,"high":43.701,"low":43.688,"close":43.701,"volume":11.800000190734863},{"timestamp":1742350020000,"open":43.703,"high":43.705,"low":43.695,"close":43.698,"volume":22.399999618530273},{"timestamp":1742350080000,"open":43.698,"high":43.708,"low":43.698,"close":43.702,"volume":22.670000076293945},{"timestamp":1742350140000,"open":43.703,"high":43.707,"low":43.697,"close":43.697,"volume":16.260000228881836},{"timestamp":1742350200000,"open":43.698,"high":43.698,"low":43.69,"close":43.692,"volume":24.34000015258789},{"timestamp":1742350260000,"open":43.691,"high":43.694,"low":43.69,"close":43.691,"volume":11.800000190734863},{"timestamp":1742350320000,"open":43.69,"high":43.701,"low":43.687,"close":43.7,"volume":13.859999656677246},{"timestamp":1742350380000,"open":43.701,"high":43.701,"low":43.685,"close":43.688,"volume":15.260000228881836},{"timestamp":1742350440000,"open":43.688,"high":43.689,"low":43.687,"close":43.687,"volume":9.130000114440918},{"timestamp":1742350500000,"open":43.688,"high":43.69,"low":43.686,"close":43.69,"volume":6.639999866485596},{"timestamp":1742350560000,"open":43.693,"high":43.697,"low":43.693,"close":43.693,"volume":19.239999771118164},{"timestamp":1742350620000,"open":43.694,"high":43.694,"low":43.692,"close":43.692,"volume":17.829999923706055},{"timestamp":1742350680000,"open":43.691,"high":43.694,"low":43.686,"close":43.694,"volume":12.109999656677246},{"timestamp":1742350740000,"open":43.693,"high":43.693,"low":43.689,"close":43.69,"volume":19.920000076293945},{"timestamp":1742350800000,"open":43.69,"high":43.691,"low":43.688,"close":43.691,"volume":9.130000114440918},{"timestamp":1742350860000,"open":43.694,"high":43.702,"low":43.693,"close":43.695,"volume":36.470001220703125},{"timestamp":1742350920000,"open":43.696,"high":43.697,"low":43.696,"close":43.696,"volume":4.980000019073486},{"timestamp":1742350980000,"open":43.697,"high":43.7,"low":43.697,"close":43.697,"volume":19.329999923706055},{"timestamp":1742351040000,"open":43.696,"high":43.698,"low":43.694,"close":43.696,"volume":8.460000038146973},{"timestamp":1742351100000,"open":43.696,"high":43.698,"low":43.692,"close":43.696,"volume":66.4000015258789},{"timestamp":1742351160000,"open":43.696,"high":43.7,"low":43.696,"close":43.7,"volume":35.36000061035156},{"timestamp":1742351220000,"open":43.7,"high":43.703,"low":43.7,"close":43.701,"volume":16.979999542236328},{"timestamp":1742351280000,"open":43.702,"high":43.702,"low":43.7,"close":43.701,"volume":18.8700008392334},{"timestamp":1742351340000,"open":43.7,"high":43.707,"low":43.699,"close":43.703,"volume":10.369999885559082},{"timestamp":1742351400000,"open":43.698,"high":43.701,"low":43.695,"close":43.696,"volume":152.69000244140625},{"timestamp":1742351460000,"open":43.694,"high":43.701,"low":43.694,"close":43.696,"volume":73},{"timestamp":1742351520000,"open":43.697,"high":43.705,"low":43.695,"close":43.697,"volume":26.799999237060547},{"timestamp":1742351580000,"open":43.696,"high":43.698,"low":43.692,"close":43.698,"volume":16.600000381469727},{"timestamp":1742351640000,"open":43.698,"high":43.712,"low":43.698,"close":43.707,"volume":34.560001373291016},{"timestamp":1742351700000,"open":43.707,"high":43.709,"low":43.707,"close":43.708,"volume":13.279999732971191},{"timestamp":1742351760000,"open":43.708,"high":43.71,"low":43.707,"close":43.708,"volume":12.4399995803833},{"timestamp":1742351820000,"open":43.707,"high":43.71,"low":43.707,"close":43.709,"volume":13.279999732971191},{"timestamp":1742351880000,"open":43.71,"high":43.71,"low":43.71,"close":43.71,"volume":0.8299999833106995},{"timestamp":1742351940000,"open":43.71,"high":43.712,"low":43.71,"close":43.711,"volume":7.440000057220459},{"timestamp":1742352000000,"open":43.71,"high":43.711,"low":43.706,"close":43.708,"volume":27.329999923706055},{"timestamp":1742352060000,"open":43.707,"high":43.71,"low":43.703,"close":43.704,"volume":13.069999694824219},{"timestamp":1742352120000,"open":43.705,"high":43.709,"low":43.704,"close":43.709,"volume":14.9399995803833},{"timestamp":1742352180000,"open":43.71,"high":43.717,"low":43.71,"close":43.714,"volume":18.670000076293945},{"timestamp":1742352240000,"open":43.713,"high":43.722,"low":43.713,"close":43.717,"volume":30.34000015258789},{"timestamp":1742352300000,"open":43.719,"high":43.724,"low":43.716,"close":43.721,"volume":74.86000061035156},{"timestamp":1742352360000,"open":43.724,"high":43.726,"low":43.715,"close":43.726,"volume":55.86000061035156},{"timestamp":1742352420000,"open":43.725,"high":43.726,"low":43.721,"close":43.723,"volume":23.6299991607666},{"timestamp":1742352480000,"open":43.723,"high":43.724,"low":43.717,"close":43.72,"volume":14.109999656677246},{"timestamp":1742352540000,"open":43.717,"high":43.723,"low":43.717,"close":43.723,"volume":18.760000228881836},{"timestamp":1742352600000,"open":43.72,"high":43.725,"low":43.718,"close":43.719,"volume":18.25},{"timestamp":1742352660000,"open":43.719,"high":43.721,"low":43.719,"close":43.721,"volume":13.6899995803833},{"timestamp":1742352720000,"open":43.723,"high":43.723,"low":43.721,"close":43.722,"volume":4.980000019073486},{"timestamp":1742352780000,"open":43.723,"high":43.724,"low":43.722,"close":43.722,"volume":5.809999942779541},{"timestamp":1742352840000,"open":43.723,"high":43.723,"low":43.719,"close":43.721,"volume":12.449999809265137},{"timestamp":1742352900000,"open":43.72,"high":43.729,"low":43.718,"close":43.725,"volume":17.43000030517578},{"timestamp":1742352960000,"open":43.725,"high":43.726,"low":43.721,"close":43.722,"volume":18.260000228881836},{"timestamp":1742353020000,"open":43.722,"high":43.727,"low":43.722,"close":43.725,"volume":10.579999923706055},{"timestamp":1742353080000,"open":43.724,"high":43.729,"low":43.724,"close":43.729,"volume":7.46999979019165},{"timestamp":1742353140000,"open":43.728,"high":43.729,"low":43.725,"close":43.725,"volume":15.770000457763672},{"timestamp":1742353200000,"open":43.724,"high":43.727,"low":43.72,"close":43.721,"volume":13.279999732971191},{"timestamp":1742353260000,"open":43.72,"high":43.722,"low":43.72,"close":43.722,"volume":8.300000190734863},{"timestamp":1742353320000,"open":43.722,"high":43.724,"low":43.714,"close":43.717,"volume":15.5600004196167},{"timestamp":1742353380000,"open":43.718,"high":43.719,"low":43.716,"close":43.716,"volume":4.230000019073486},{"timestamp":1742353440000,"open":43.716,"high":43.717,"low":43.716,"close":43.717,"volume":4.150000095367432},{"timestamp":1742353500000,"open":43.717,"high":43.718,"low":43.717,"close":43.718,"volume":6.639999866485596},{"timestamp":1742353560000,"open":43.72,"high":43.72,"low":43.717,"close":43.718,"volume":4.980000019073486},{"timestamp":1742353620000,"open":43.72,"high":43.72,"low":43.718,"close":43.718,"volume":5.809999942779541},{"timestamp":1742353680000,"open":43.717,"high":43.718,"low":43.717,"close":43.718,"volume":2.490000009536743},{"timestamp":1742353740000,"open":43.719,"high":43.728,"low":43.719,"close":43.726,"volume":16.260000228881836},{"timestamp":1742353800000,"open":43.727,"high":43.729,"low":43.727,"close":43.729,"volume":4.150000095367432},{"timestamp":1742353860000,"open":43.727,"high":43.728,"low":43.726,"close":43.727,"volume":3.7300000190734863},{"timestamp":1742353920000,"open":43.729,"high":43.731,"low":43.727,"close":43.727,"volume":8.289999961853027},{"timestamp":1742353980000,"open":43.727,"high":43.733,"low":43.723,"close":43.723,"volume":8.989999771118164},{"timestamp":1742354040000,"open":43.721,"high":43.722,"low":43.719,"close":43.721,"volume":5.210000038146973},{"timestamp":1742354100000,"open":43.721,"high":43.726,"low":43.719,"close":43.725,"volume":7.650000095367432},{"timestamp":1742354160000,"open":43.724,"high":43.725,"low":43.72,"close":43.723,"volume":11.40999984741211},{"timestamp":1742354220000,"open":43.724,"high":43.727,"low":43.712,"close":43.712,"volume":30.559999465942383},{"timestamp":1742354280000,"open":43.713,"high":43.714,"low":43.708,"close":43.711,"volume":21.610000610351562},{"timestamp":1742354340000,"open":43.711,"high":43.713,"low":43.71,"close":43.71,"volume":9.960000038146973},{"timestamp":1742354400000,"open":43.71,"high":43.715,"low":43.709,"close":43.715,"volume":21.920000076293945},{"timestamp":1742354460000,"open":43.714,"high":43.715,"low":43.705,"close":43.707,"volume":33.61000061035156},{"timestamp":1742354520000,"open":43.706,"high":43.708,"low":43.697,"close":43.698,"volume":27.219999313354492},{"timestamp":1742354580000,"open":43.699,"high":43.702,"low":43.694,"close":43.7,"volume":29.40999984741211},{"timestamp":1742354640000,"open":43.699,"high":43.7,"low":43.699,"close":43.7,"volume":2.4800000190734863},{"timestamp":1742354700000,"open":43.697,"high":43.697,"low":43.694,"close":43.695,"volume":6.639999866485596},{"timestamp":1742354760000,"open":43.696,"high":43.698,"low":43.69,"close":43.696,"volume":30.520000457763672},{"timestamp":1742354820000,"open":43.697,"high":43.697,"low":43.692,"close":43.693,"volume":16.75},{"timestamp":1742354880000,"open":43.693,"high":43.695,"low":43.692,"close":43.693,"volume":6.429999828338623},{"timestamp":1742354940000,"open":43.691,"high":43.693,"low":43.688,"close":43.693,"volume":12.649999618530273},{"timestamp":1742355000000,"open":43.694,"high":43.694,"low":43.694,"close":43.694,"volume":1.2400000095367432},{"timestamp":1742355060000,"open":43.695,"high":43.698,"low":43.693,"close":43.697,"volume":9.300000190734863},{"timestamp":1742355120000,"open":43.696,"high":43.698,"low":43.696,"close":43.696,"volume":8.0600004196167},{"timestamp":1742355180000,"open":43.696,"high":43.696,"low":43.694,"close":43.696,"volume":15.5},{"timestamp":1742355240000,"open":43.695,"high":43.699,"low":43.694,"close":43.698,"volume":13.859999656677246},{"timestamp":1742355300000,"open":43.699,"high":43.704,"low":43.698,"close":43.699,"volume":23.239999771118164},{"timestamp":1742355360000,"open":43.699,"high":43.699,"low":43.695,"close":43.695,"volume":7.949999809265137},{"timestamp":1742355420000,"open":43.696,"high":43.696,"low":43.693,"close":43.693,"volume":9.510000228881836},{"timestamp":1742355480000,"open":43.693,"high":43.695,"low":43.691,"close":43.694,"volume":7.46999979019165},{"timestamp":1742355540000,"open":43.694,"high":43.697,"low":43.692,"close":43.697,"volume":12.550000190734863},{"timestamp":1742355600000,"open":43.697,"high":43.699,"low":43.69,"close":43.696,"volume":81.43000030517578},{"timestamp":1742355660000,"open":43.697,"high":43.701,"low":43.695,"close":43.7,"volume":78.37000274658203},{"timestamp":1742355720000,"open":43.701,"high":43.703,"low":43.695,"close":43.702,"volume":27.3700008392334},{"timestamp":1742355780000,"open":43.703,"high":43.703,"low":43.702,"close":43.702,"volume":4.340000152587891},{"timestamp":1742355840000,"open":43.701,"high":43.704,"low":43.701,"close":43.703,"volume":3.0999999046325684},{"timestamp":1742355900000,"open":43.704,"high":43.705,"low":43.703,"close":43.704,"volume":21.149999618530273},{"timestamp":1742355960000,"open":43.705,"high":43.705,"low":43.697,"close":43.698,"volume":46.33000183105469},{"timestamp":1742356020000,"open":43.699,"high":43.702,"low":43.699,"close":43.702,"volume":25.8799991607666},{"timestamp":1742356080000,"open":43.702,"high":43.702,"low":43.696,"close":43.699,"volume":88.69000244140625},{"timestamp":1742356140000,"open":43.699,"high":43.701,"low":43.697,"close":43.698,"volume":44.33000183105469},{"timestamp":1742356200000,"open":43.698,"high":43.702,"low":43.698,"close":43.701,"volume":10.609999656677246},{"timestamp":1742356260000,"open":43.7,"high":43.701,"low":43.7,"close":43.701,"volume":4.980000019073486},{"timestamp":1742356320000,"open":43.701,"high":43.701,"low":43.691,"close":43.692,"volume":11.40999984741211},{"timestamp":1742356380000,"open":43.691,"high":43.692,"low":43.686,"close":43.688,"volume":15.770000457763672},{"timestamp":1742356440000,"open":43.689,"high":43.689,"low":43.683,"close":43.684,"volume":25.729999542236328},{"timestamp":1742356500000,"open":43.687,"high":43.687,"low":43.68,"close":43.683,"volume":8.920000076293945},{"timestamp":1742356560000,"open":43.684,"high":43.685,"low":43.681,"close":43.681,"volume":9.130000114440918},{"timestamp":1742356620000,"open":43.682,"high":43.69,"low":43.682,"close":43.689,"volume":22.170000076293945},{"timestamp":1742356680000,"open":43.688,"high":43.689,"low":43.688,"close":43.689,"volume":13.279999732971191},{"timestamp":1742356740000,"open":43.689,"high":43.69,"low":43.684,"close":43.69,"volume":12.420000076293945},{"timestamp":1742356800000,"open":43.691,"high":43.7,"low":43.688,"close":43.7,"volume":12.640000343322754},{"timestamp":1742356860000,"open":43.699,"high":43.703,"low":43.695,"close":43.702,"volume":14.6899995803833},{"timestamp":1742356920000,"open":43.701,"high":43.702,"low":43.699,"close":43.702,"volume":6.820000171661377},{"timestamp":1742356980000,"open":43.701,"high":43.702,"low":43.699,"close":43.699,"volume":4.760000228881836},{"timestamp":1742357040000,"open":43.699,"high":43.699,"low":43.694,"close":43.694,"volume":4.980000019073486},{"timestamp":1742357100000,"open":43.693,"high":43.702,"low":43.692,"close":43.701,"volume":31.8799991607666},{"timestamp":1742357160000,"open":43.7,"high":43.701,"low":43.698,"close":43.699,"volume":24.799999237060547},{"timestamp":1742357220000,"open":43.698,"high":43.701,"low":43.698,"close":43.7,"volume":12.399999618530273},{"timestamp":1742357280000,"open":43.699,"high":43.702,"low":43.696,"close":43.698,"volume":10.369999885559082},{"timestamp":1742357340000,"open":43.697,"high":43.7,"low":43.696,"close":43.698,"volume":8.279999732971191},{"timestamp":1742357400000,"open":43.694,"high":43.696,"low":43.687,"close":43.687,"volume":32.369998931884766},{"timestamp":1742357460000,"open":43.688,"high":43.689,"low":43.679,"close":43.682,"volume":25.280000686645508},{"timestamp":1742357520000,"open":43.682,"high":43.686,"low":43.676,"close":43.686,"volume":24.68000030517578},{"timestamp":1742357580000,"open":43.686,"high":43.689,"low":43.685,"close":43.688,"volume":29.8799991607666},{"timestamp":1742357640000,"open":43.689,"high":43.69,"low":43.687,"close":43.687,"volume":19.670000076293945},{"timestamp":1742357700000,"open":43.688,"high":43.688,"low":43.685,"close":43.686,"volume":6.429999828338623},{"timestamp":1742357760000,"open":43.687,"high":43.691,"low":43.687,"close":43.687,"volume":4.559999942779541},{"timestamp":1742357820000,"open":43.687,"high":43.688,"low":43.682,"close":43.688,"volume":11.390000343322754},{"timestamp":1742357880000,"open":43.688,"high":43.689,"low":43.688,"close":43.688,"volume":3.7200000286102295},{"timestamp":1742357940000,"open":43.689,"high":43.69,"low":43.689,"close":43.69,"volume":1.2400000095367432},{"timestamp":1742358000000,"open":43.689,"high":43.689,"low":43.687,"close":43.688,"volume":4.960000038146973},{"timestamp":1742358060000,"open":43.688,"high":43.689,"low":43.688,"close":43.688,"volume":3.0999999046325684},{"timestamp":1742358120000,"open":43.689,"high":43.69,"low":43.687,"close":43.688,"volume":11.069999694824219},{"timestamp":1742358180000,"open":43.689,"high":43.689,"low":43.681,"close":43.683,"volume":15.020000457763672},{"timestamp":1742358240000,"open":43.683,"high":43.691,"low":43.682,"close":43.69,"volume":14.270000457763672},{"timestamp":1742358300000,"open":43.69,"high":43.693,"low":43.69,"close":43.691,"volume":5.579999923706055},{"timestamp":1742358360000,"open":43.69,"high":43.691,"low":43.688,"close":43.691,"volume":4.960000038146973},{"timestamp":1742358420000,"open":43.69,"high":43.69,"low":43.686,"close":43.688,"volume":13.25},{"timestamp":1742358480000,"open":43.687,"high":43.687,"low":43.684,"close":43.685,"volume":5.170000076293945},{"timestamp":1742358540000,"open":43.686,"high":43.687,"low":43.684,"close":43.686,"volume":5.179999828338623},{"timestamp":1742358600000,"open":43.687,"high":43.691,"low":43.685,"close":43.69,"volume":8.710000038146973},{"timestamp":1742358660000,"open":43.69,"high":43.692,"low":43.688,"close":43.689,"volume":9.75},{"timestamp":1742358720000,"open":43.69,"high":43.696,"low":43.688,"close":43.693,"volume":17.799999237060547},{"timestamp":1742358780000,"open":43.693,"high":43.697,"low":43.692,"close":43.694,"volume":4.96999979019165},{"timestamp":1742358840000,"open":43.692,"high":43.694,"low":43.688,"close":43.688,"volume":8.300000190734863},{"timestamp":1742358900000,"open":43.69,"high":43.691,"low":43.688,"close":43.689,"volume":6.639999866485596},{"timestamp":1742358960000,"open":43.688,"high":43.691,"low":43.688,"close":43.689,"volume":6.639999866485596},{"timestamp":1742359020000,"open":43.688,"high":43.689,"low":43.686,"close":43.689,"volume":9.960000038146973},{"timestamp":1742359080000,"open":43.688,"high":43.689,"low":43.687,"close":43.688,"volume":10.789999961853027},{"timestamp":1742359140000,"open":43.687,"high":43.694,"low":43.687,"close":43.692,"volume":22.979999542236328},{"timestamp":1742359200000,"open":43.693,"high":43.693,"low":43.689,"close":43.689,"volume":19.920000076293945},{"timestamp":1742359260000,"open":43.69,"high":43.696,"low":43.688,"close":43.692,"volume":16.8700008392334},{"timestamp":1742359320000,"open":43.691,"high":43.691,"low":43.689,"close":43.69,"volume":3.109999895095825},{"timestamp":1742359380000,"open":43.691,"high":43.691,"low":43.69,"close":43.69,"volume":2.690000057220459},{"timestamp":1742359440000,"open":43.689,"high":43.695,"low":43.689,"close":43.695,"volume":4.980000019073486},{"timestamp":1742359500000,"open":43.695,"high":43.698,"low":43.695,"close":43.695,"volume":8.15999984741211},{"timestamp":1742359560000,"open":43.694,"high":43.695,"low":43.692,"close":43.692,"volume":5.809999942779541},{"timestamp":1742359620000,"open":43.693,"high":43.693,"low":43.688,"close":43.69,"volume":16.579999923706055},{"timestamp":1742359680000,"open":43.692,"high":43.694,"low":43.688,"close":43.689,"volume":13.680000305175781},{"timestamp":1742359740000,"open":43.688,"high":43.69,"low":43.685,"close":43.685,"volume":8.5},{"timestamp":1742359800000,"open":43.686,"high":43.687,"low":43.683,"close":43.683,"volume":6.010000228881836},{"timestamp":1742359860000,"open":43.682,"high":43.682,"low":43.679,"close":43.68,"volume":9.920000076293945},{"timestamp":1742359920000,"open":43.678,"high":43.678,"low":43.676,"close":43.676,"volume":2.1500000953674316},{"timestamp":1742359980000,"open":43.675,"high":43.675,"low":43.674,"close":43.675,"volume":2.490000009536743},{"timestamp":1742360040000,"open":43.676,"high":43.679,"low":43.676,"close":43.678,"volume":5.170000076293945},{"timestamp":1742360100000,"open":43.678,"high":43.679,"low":43.677,"close":43.679,"volume":3.0999999046325684},{"timestamp":1742360160000,"open":43.68,"high":43.68,"low":43.673,"close":43.674,"volume":11.270000457763672},{"timestamp":1742360220000,"open":43.679,"high":43.683,"low":43.678,"close":43.682,"volume":11.8100004196167},{"timestamp":1742360280000,"open":43.682,"high":43.682,"low":43.675,"close":43.676,"volume":19.709999084472656},{"timestamp":1742360340000,"open":43.674,"high":43.675,"low":43.669,"close":43.669,"volume":18.670000076293945},{"timestamp":1742360400000,"open":43.668,"high":43.677,"low":43.668,"close":43.677,"volume":14.90999984741211},{"timestamp":1742360460000,"open":43.677,"high":43.678,"low":43.668,"close":43.67,"volume":12.630000114440918},{"timestamp":1742360520000,"open":43.668,"high":43.673,"low":43.667,"close":43.671,"volume":10.979999542236328},{"timestamp":1742360580000,"open":43.671,"high":43.672,"low":43.671,"close":43.671,"volume":3.7200000286102295},{"timestamp":1742360640000,"open":43.672,"high":43.674,"low":43.671,"close":43.673,"volume":7.440000057220459},{"timestamp":1742360700000,"open":43.673,"high":43.678,"low":43.668,"close":43.672,"volume":22.549999237060547},{"timestamp":1742360760000,"open":43.672,"high":43.674,"low":43.672,"close":43.674,"volume":10.989999771118164},{"timestamp":1742360820000,"open":43.675,"high":43.676,"low":43.669,"close":43.67,"volume":7.860000133514404},{"timestamp":1742360880000,"open":43.669,"high":43.671,"low":43.666,"close":43.67,"volume":16.170000076293945},{"timestamp":1742360940000,"open":43.669,"high":43.672,"low":43.669,"close":43.671,"volume":21.309999465942383},{"timestamp":1742361000000,"open":43.671,"high":43.671,"low":43.669,"close":43.669,"volume":14.510000228881836},{"timestamp":1742361060000,"open":43.669,"high":43.671,"low":43.666,"close":43.666,"volume":16.389999389648438},{"timestamp":1742361120000,"open":43.666,"high":43.669,"low":43.657,"close":43.657,"volume":18.8700008392334},{"timestamp":1742361180000,"open":43.657,"high":43.662,"low":43.656,"close":43.662,"volume":31.540000915527344},{"timestamp":1742361240000,"open":43.662,"high":43.662,"low":43.649,"close":43.649,"volume":97.7699966430664},{"timestamp":1742361300000,"open":43.649,"high":43.658,"low":43.648,"close":43.657,"volume":47.86000061035156},{"timestamp":1742361360000,"open":43.657,"high":43.658,"low":43.654,"close":43.657,"volume":12.420000076293945},{"timestamp":1742361420000,"open":43.655,"high":43.659,"low":43.655,"close":43.657,"volume":15.770000457763672},{"timestamp":1742361480000,"open":43.658,"high":43.658,"low":43.656,"close":43.658,"volume":6.639999866485596},{"timestamp":1742361540000,"open":43.66,"high":43.66,"low":43.647,"close":43.65,"volume":15.920000076293945},{"timestamp":1742361600000,"open":43.65,"high":43.651,"low":43.647,"close":43.648,"volume":15.119999885559082},{"timestamp":1742361660000,"open":43.648,"high":43.648,"low":43.644,"close":43.644,"volume":13.25},{"timestamp":1742361720000,"open":43.645,"high":43.649,"low":43.643,"close":43.649,"volume":31.110000610351562},{"timestamp":1742361780000,"open":43.648,"high":43.649,"low":43.645,"close":43.645,"volume":23.6200008392334},{"timestamp":1742361840000,"open":43.646,"high":43.652,"low":43.646,"close":43.65,"volume":21.139999389648438},{"timestamp":1742361900000,"open":43.65,"high":43.651,"low":43.646,"close":43.647,"volume":21.989999771118164},{"timestamp":1742361960000,"open":43.648,"high":43.65,"low":43.646,"close":43.65,"volume":14.9399995803833},{"timestamp":1742362020000,"open":43.651,"high":43.651,"low":43.648,"close":43.649,"volume":16.600000381469727},{"timestamp":1742362080000,"open":43.65,"high":43.656,"low":43.649,"close":43.653,"volume":30.5},{"timestamp":1742362140000,"open":43.653,"high":43.654,"low":43.652,"close":43.652,"volume":19.920000076293945},{"timestamp":1742362200000,"open":43.651,"high":43.652,"low":43.649,"close":43.652,"volume":30.700000762939453},{"timestamp":1742362260000,"open":43.652,"high":43.653,"low":43.649,"close":43.651,"volume":16.59000015258789},{"timestamp":1742362320000,"open":43.652,"high":43.655,"low":43.651,"close":43.654,"volume":9.960000038146973},{"timestamp":1742362380000,"open":43.653,"high":43.655,"low":43.65,"close":43.651,"volume":23.239999771118164},{"timestamp":1742362440000,"open":43.652,"high":43.652,"low":43.642,"close":43.643,"volume":13.359999656677246},{"timestamp":1742362500000,"open":43.644,"high":43.65,"low":43.643,"close":43.643,"volume":19.670000076293945},{"timestamp":1742362560000,"open":43.643,"high":43.643,"low":43.638,"close":43.639,"volume":11.289999961853027},{"timestamp":1742362620000,"open":43.638,"high":43.642,"low":43.638,"close":43.639,"volume":10.789999961853027},{"timestamp":1742362680000,"open":43.638,"high":43.646,"low":43.638,"close":43.646,"volume":10.569999694824219},{"timestamp":1742362740000,"open":43.646,"high":43.649,"low":43.646,"close":43.649,"volume":14.729999542236328},{"timestamp":1742362800000,"open":43.648,"high":43.649,"low":43.644,"close":43.645,"volume":20.540000915527344},{"timestamp":1742362860000,"open":43.645,"high":43.646,"low":43.643,"close":43.645,"volume":74.63999938964844},{"timestamp":1742362920000,"open":43.646,"high":43.648,"low":43.644,"close":43.647,"volume":87.91000366210938},{"timestamp":1742362980000,"open":43.647,"high":43.649,"low":43.646,"close":43.649,"volume":32.369998931884766},{"timestamp":1742363040000,"open":43.65,"high":43.65,"low":43.646,"close":43.646,"volume":26.559999465942383},{"timestamp":1742363100000,"open":43.646,"high":43.647,"low":43.644,"close":43.646,"volume":89.54000091552734},{"timestamp":1742363160000,"open":43.646,"high":43.649,"low":43.646,"close":43.647,"volume":62.189998626708984},{"timestamp":1742363220000,"open":43.648,"high":43.649,"low":43.643,"close":43.644,"volume":19.09000015258789},{"timestamp":1742363280000,"open":43.645,"high":43.645,"low":43.64,"close":43.641,"volume":51.81999969482422},{"timestamp":1742363340000,"open":43.642,"high":43.646,"low":43.642,"close":43.644,"volume":9.539999961853027},{"timestamp":1742363400000,"open":43.644,"high":43.649,"low":43.643,"close":43.649,"volume":12.100000381469727},{"timestamp":1742363460000,"open":43.647,"high":43.647,"low":43.64,"close":43.64,"volume":11.619999885559082},{"timestamp":1742363520000,"open":43.64,"high":43.642,"low":43.637,"close":43.642,"volume":17.209999084472656},{"timestamp":1742363580000,"open":43.644,"high":43.644,"low":43.634,"close":43.635,"volume":14.720000267028809},{"timestamp":1742363640000,"open":43.636,"high":43.644,"low":43.636,"close":43.642,"volume":16.389999389648438},{"timestamp":1742363700000,"open":43.643,"high":43.645,"low":43.633,"close":43.637,"volume":32.439998626708984},{"timestamp":1742363760000,"open":43.636,"high":43.637,"low":43.636,"close":43.637,"volume":18.65999984741211},{"timestamp":1742363820000,"open":43.638,"high":43.638,"low":43.627,"close":43.636,"volume":79.58999633789062},{"timestamp":1742363880000,"open":43.635,"high":43.639,"low":43.634,"close":43.638,"volume":16.260000228881836},{"timestamp":1742363940000,"open":43.639,"high":43.642,"low":43.635,"close":43.639,"volume":17.43000030517578},{"timestamp":1742364000000,"open":43.64,"high":43.645,"low":43.636,"close":43.644,"volume":30.25},{"timestamp":1742364060000,"open":43.643,"high":43.646,"low":43.641,"close":43.642,"volume":27.389999389648438},{"timestamp":1742364120000,"open":43.643,"high":43.646,"low":43.641,"close":43.641,"volume":25.729999542236328},{"timestamp":1742364180000,"open":43.642,"high":43.646,"low":43.641,"close":43.644,"volume":24.06999969482422},{"timestamp":1742364240000,"open":43.645,"high":43.648,"low":43.642,"close":43.645,"volume":18.8799991607666},{"timestamp":1742364300000,"open":43.646,"high":43.647,"low":43.637,"close":43.637,"volume":24.459999084472656},{"timestamp":1742364360000,"open":43.637,"high":43.642,"low":43.637,"close":43.641,"volume":28.010000228881836},{"timestamp":1742364420000,"open":43.641,"high":43.641,"low":43.633,"close":43.633,"volume":21.579999923706055},{"timestamp":1742364480000,"open":43.634,"high":43.634,"low":43.633,"close":43.634,"volume":24.06999969482422},{"timestamp":1742364540000,"open":43.632,"high":43.635,"low":43.63,"close":43.631,"volume":32.369998931884766},{"timestamp":1742364600000,"open":43.63,"high":43.633,"low":43.627,"close":43.633,"volume":22.40999984741211},{"timestamp":1742364660000,"open":43.632,"high":43.632,"low":43.628,"close":43.629,"volume":15.770000457763672},{"timestamp":1742364720000,"open":43.628,"high":43.631,"low":43.628,"close":43.631,"volume":24.899999618530273},{"timestamp":1742364780000,"open":43.63,"high":43.642,"low":43.63,"close":43.642,"volume":32.15999984741211},{"timestamp":1742364840000,"open":43.643,"high":43.643,"low":43.631,"close":43.638,"volume":49.95000076293945},{"timestamp":1742364900000,"open":43.639,"high":43.64,"low":43.636,"close":43.638,"volume":25.020000457763672},{"timestamp":1742364960000,"open":43.637,"high":43.637,"low":43.635,"close":43.637,"volume":17.780000686645508},{"timestamp":1742365020000,"open":43.636,"high":43.639,"low":43.636,"close":43.639,"volume":17.43000030517578},{"timestamp":1742365080000,"open":43.638,"high":43.638,"low":43.631,"close":43.631,"volume":24.149999618530273},{"timestamp":1742365140000,"open":43.631,"high":43.635,"low":43.631,"close":43.634,"volume":10.279999732971191},{"timestamp":1742365200000,"open":43.633,"high":43.634,"low":43.63,"close":43.631,"volume":15.739999771118164},{"timestamp":1742365260000,"open":43.629,"high":43.634,"low":43.627,"close":43.631,"volume":25.079999923706055},{"timestamp":1742365320000,"open":43.631,"high":43.633,"low":43.63,"close":43.63,"volume":14.9399995803833},{"timestamp":1742365380000,"open":43.63,"high":43.634,"low":43.629,"close":43.629,"volume":15.75},{"timestamp":1742365440000,"open":43.631,"high":43.631,"low":43.629,"close":43.63,"volume":3.7200000286102295},{"timestamp":1742365500000,"open":43.631,"high":43.636,"low":43.627,"close":43.627,"volume":19.690000534057617},{"timestamp":1742365560000,"open":43.63,"high":43.632,"low":43.626,"close":43.628,"volume":37.369998931884766},{"timestamp":1742365620000,"open":43.629,"high":43.631,"low":43.622,"close":43.629,"volume":63.02000045776367},{"timestamp":1742365680000,"open":43.63,"high":43.631,"low":43.628,"close":43.631,"volume":16.469999313354492},{"timestamp":1742365740000,"open":43.63,"high":43.632,"low":43.63,"close":43.63,"volume":11.609999656677246},{"timestamp":1742365800000,"open":43.629,"high":43.636,"low":43.629,"close":43.635,"volume":34},{"timestamp":1742365860000,"open":43.635,"high":43.641,"low":43.633,"close":43.636,"volume":20.510000228881836},{"timestamp":1742365920000,"open":43.639,"high":43.643,"low":43.638,"close":43.642,"volume":29.84000015258789},{"timestamp":1742365980000,"open":43.643,"high":43.648,"low":43.642,"close":43.645,"volume":28.219999313354492},{"timestamp":1742366040000,"open":43.645,"high":43.657,"low":43.644,"close":43.654,"volume":23.010000228881836},{"timestamp":1742366100000,"open":43.655,"high":43.658,"low":43.652,"close":43.653,"volume":14.470000267028809},{"timestamp":1742366160000,"open":43.652,"high":43.657,"low":43.652,"close":43.655,"volume":16.56999969482422},{"timestamp":1742366220000,"open":43.656,"high":43.656,"low":43.653,"close":43.653,"volume":11.1899995803833},{"timestamp":1742366280000,"open":43.653,"high":43.659,"low":43.648,"close":43.654,"volume":22.530000686645508},{"timestamp":1742366340000,"open":43.653,"high":43.653,"low":43.648,"close":43.652,"volume":15.5},{"timestamp":1742366400000,"open":43.651,"high":43.655,"low":43.65,"close":43.655,"volume":25.420000076293945},{"timestamp":1742366460000,"open":43.655,"high":43.657,"low":43.653,"close":43.654,"volume":12.609999656677246},{"timestamp":1742366520000,"open":43.655,"high":43.657,"low":43.65,"close":43.652,"volume":20.899999618530273},{"timestamp":1742366580000,"open":43.653,"high":43.659,"low":43.652,"close":43.655,"volume":32.959999084472656},{"timestamp":1742366640000,"open":43.655,"high":43.659,"low":43.653,"close":43.653,"volume":16.389999389648438},{"timestamp":1742366700000,"open":43.653,"high":43.654,"low":43.649,"close":43.653,"volume":15.970000267028809},{"timestamp":1742366760000,"open":43.653,"high":43.654,"low":43.644,"close":43.647,"volume":15.020000457763672},{"timestamp":1742366820000,"open":43.647,"high":43.647,"low":43.646,"close":43.646,"volume":10.789999961853027},{"timestamp":1742366880000,"open":43.646,"high":43.651,"low":43.645,"close":43.646,"volume":29.8799991607666},{"timestamp":1742366940000,"open":43.647,"high":43.647,"low":43.641,"close":43.642,"volume":30.709999084472656},{"timestamp":1742367000000,"open":43.641,"high":43.643,"low":43.639,"close":43.642,"volume":28.219999313354492},{"timestamp":1742367060000,"open":43.643,"high":43.65,"low":43.642,"close":43.645,"volume":22.579999923706055},{"timestamp":1742367120000,"open":43.647,"high":43.654,"low":43.643,"close":43.643,"volume":24.940000534057617},{"timestamp":1742367180000,"open":43.642,"high":43.643,"low":43.637,"close":43.642,"volume":59.689998626708984},{"timestamp":1742367240000,"open":43.641,"high":43.641,"low":43.639,"close":43.641,"volume":19.09000015258789},{"timestamp":1742367300000,"open":43.64,"high":43.655,"low":43.639,"close":43.653,"volume":21.139999389648438},{"timestamp":1742367360000,"open":43.653,"high":43.653,"low":43.644,"close":43.647,"volume":27.93000030517578},{"timestamp":1742367420000,"open":43.647,"high":43.65,"low":43.644,"close":43.647,"volume":25.420000076293945},{"timestamp":1742367480000,"open":43.648,"high":43.655,"low":43.645,"close":43.654,"volume":35.959999084472656},{"timestamp":1742367540000,"open":43.653,"high":43.653,"low":43.646,"close":43.646,"volume":23.559999465942383},{"timestamp":1742367600000,"open":43.646,"high":43.647,"low":43.636,"close":43.64,"volume":48.18000030517578},{"timestamp":1742367660000,"open":43.641,"high":43.646,"low":43.632,"close":43.633,"volume":47.650001525878906},{"timestamp":1742367720000,"open":43.632,"high":43.638,"low":43.628,"close":43.633,"volume":46.11000061035156},{"timestamp":1742367780000,"open":43.633,"high":43.638,"low":43.63,"close":43.63,"volume":34.790000915527344},{"timestamp":1742367840000,"open":43.629,"high":43.632,"low":43.628,"close":43.63,"volume":47.310001373291016},{"timestamp":1742367900000,"open":43.629,"high":43.634,"low":43.628,"close":43.633,"volume":46.47999954223633},{"timestamp":1742367960000,"open":43.634,"high":43.634,"low":43.627,"close":43.631,"volume":52.04999923706055},{"timestamp":1742368020000,"open":43.632,"high":43.634,"low":43.628,"close":43.63,"volume":48.13999938964844},{"timestamp":1742368080000,"open":43.63,"high":43.634,"low":43.629,"close":43.63,"volume":30.709999084472656},{"timestamp":1742368140000,"open":43.629,"high":43.632,"low":43.625,"close":43.629,"volume":79.45999908447266},{"timestamp":1742368200000,"open":43.628,"high":43.634,"low":43.624,"close":43.631,"volume":49.79999923706055},{"timestamp":1742368260000,"open":43.631,"high":43.638,"low":43.627,"close":43.635,"volume":33.20000076293945},{"timestamp":1742368320000,"open":43.634,"high":43.64,"low":43.632,"close":43.639,"volume":23.049999237060547},{"timestamp":1742368380000,"open":43.638,"high":43.64,"low":43.635,"close":43.638,"volume":48.220001220703125},{"timestamp":1742368440000,"open":43.637,"high":43.645,"low":43.636,"close":43.644,"volume":54.36000061035156},{"timestamp":1742368500000,"open":43.647,"high":43.647,"low":43.638,"close":43.641,"volume":45.58000183105469},{"timestamp":1742368560000,"open":43.64,"high":43.649,"low":43.638,"close":43.648,"volume":50.56999969482422},{"timestamp":1742368620000,"open":43.65,"high":43.651,"low":43.645,"close":43.648,"volume":31.93000030517578},{"timestamp":1742368680000,"open":43.647,"high":43.661,"low":43.646,"close":43.66,"volume":58.689998626708984},{"timestamp":1742368740000,"open":43.659,"high":43.662,"low":43.656,"close":43.658,"volume":32.72999954223633},{"timestamp":1742368800000,"open":43.657,"high":43.658,"low":43.653,"close":43.653,"volume":47.5},{"timestamp":1742368860000,"open":43.654,"high":43.654,"low":43.649,"close":43.651,"volume":79.9000015258789},{"timestamp":1742368920000,"open":43.651,"high":43.663,"low":43.651,"close":43.661,"volume":53.52000045776367},{"timestamp":1742368980000,"open":43.66,"high":43.66,"low":43.654,"close":43.658,"volume":75.55000305175781},{"timestamp":1742369040000,"open":43.657,"high":43.659,"low":43.651,"close":43.651,"volume":40.25},{"timestamp":1742369100000,"open":43.651,"high":43.661,"low":43.65,"close":43.661,"volume":42.33000183105469},{"timestamp":1742369160000,"open":43.661,"high":43.663,"low":43.653,"close":43.659,"volume":40.93000030517578},{"timestamp":1742369220000,"open":43.658,"high":43.658,"low":43.651,"close":43.656,"volume":60.779998779296875},{"timestamp":1742369280000,"open":43.657,"high":43.659,"low":43.653,"close":43.657,"volume":50.400001525878906},{"timestamp":1742369340000,"open":43.656,"high":43.657,"low":43.652,"close":43.653,"volume":32.47999954223633},{"timestamp":1742369400000,"open":43.652,"high":43.653,"low":43.634,"close":43.636,"volume":62.439998626708984},{"timestamp":1742369460000,"open":43.636,"high":43.642,"low":43.633,"close":43.639,"volume":48.970001220703125},{"timestamp":1742369520000,"open":43.64,"high":43.643,"low":43.635,"close":43.636,"volume":44.310001373291016},{"timestamp":1742369580000,"open":43.637,"high":43.642,"low":43.636,"close":43.637,"volume":17.18000030517578},{"timestamp":1742369640000,"open":43.638,"high":43.641,"low":43.63,"close":43.63,"volume":37.7599983215332},{"timestamp":1742369700000,"open":43.628,"high":43.632,"low":43.621,"close":43.625,"volume":53.119998931884766},{"timestamp":1742369760000,"open":43.625,"high":43.633,"low":43.613,"close":43.613,"volume":83.83000183105469},{"timestamp":1742369820000,"open":43.613,"high":43.619,"low":43.608,"close":43.611,"volume":140.8300018310547},{"timestamp":1742369880000,"open":43.61,"high":43.615,"low":43.596,"close":43.609,"volume":80.01000213623047},{"timestamp":1742369940000,"open":43.609,"high":43.612,"low":43.603,"close":43.606,"volume":69.91999816894531},{"timestamp":1742370000000,"open":43.604,"high":43.609,"low":43.601,"close":43.603,"volume":48.38999938964844},{"timestamp":1742370060000,"open":43.603,"high":43.608,"low":43.598,"close":43.603,"volume":61.97999954223633},{"timestamp":1742370120000,"open":43.603,"high":43.611,"low":43.602,"close":43.604,"volume":73.94999694824219},{"timestamp":1742370180000,"open":43.604,"high":43.611,"low":43.6,"close":43.609,"volume":131.86000061035156},{"timestamp":1742370240000,"open":43.609,"high":43.617,"low":43.595,"close":43.616,"volume":57.04999923706055},{"timestamp":1742370300000,"open":43.615,"high":43.621,"low":43.613,"close":43.613,"volume":50.84000015258789},{"timestamp":1742370360000,"open":43.615,"high":43.623,"low":43.613,"close":43.621,"volume":67.05000305175781},{"timestamp":1742370420000,"open":43.62,"high":43.623,"low":43.613,"close":43.62,"volume":91.26000213623047},{"timestamp":1742370480000,"open":43.62,"high":43.622,"low":43.615,"close":43.615,"volume":72.9000015258789},{"timestamp":1742370540000,"open":43.616,"high":43.622,"low":43.612,"close":43.619,"volume":64.94000244140625},{"timestamp":1742370600000,"open":43.618,"high":43.621,"low":43.615,"close":43.621,"volume":67.66999816894531},{"timestamp":1742370660000,"open":43.621,"high":43.625,"low":43.619,"close":43.62,"volume":61.68000030517578},{"timestamp":1742370720000,"open":43.619,"high":43.627,"low":43.617,"close":43.624,"volume":63.029998779296875},{"timestamp":1742370780000,"open":43.623,"high":43.626,"low":43.619,"close":43.622,"volume":59.65999984741211},{"timestamp":1742370840000,"open":43.622,"high":43.627,"low":43.619,"close":43.627,"volume":58.150001525878906},{"timestamp":1742370900000,"open":43.626,"high":43.629,"low":43.621,"close":43.627,"volume":167.25999450683594},{"timestamp":1742370960000,"open":43.626,"high":43.628,"low":43.62,"close":43.625,"volume":151.3699951171875},{"timestamp":1742371020000,"open":43.625,"high":43.637,"low":43.62,"close":43.637,"volume":113},{"timestamp":1742371080000,"open":43.636,"high":43.643,"low":43.635,"close":43.638,"volume":69.62000274658203},{"timestamp":1742371140000,"open":43.639,"high":43.643,"low":43.637,"close":43.643,"volume":61.970001220703125},{"timestamp":1742371200000,"open":43.644,"high":43.654,"low":43.639,"close":43.651,"volume":124.25},{"timestamp":1742371260000,"open":43.651,"high":43.651,"low":43.635,"close":43.645,"volume":136.8000030517578},{"timestamp":1742371320000,"open":43.644,"high":43.65,"low":43.64,"close":43.65,"volume":74.69999694824219},{"timestamp":1742371380000,"open":43.65,"high":43.653,"low":43.646,"close":43.652,"volume":51.25},{"timestamp":1742371440000,"open":43.652,"high":43.655,"low":43.635,"close":43.636,"volume":200.0500030517578},{"timestamp":1742371500000,"open":43.635,"high":43.641,"low":43.63,"close":43.641,"volume":170.3000030517578},{"timestamp":1742371560000,"open":43.64,"high":43.644,"low":43.625,"close":43.63,"volume":71.30999755859375},{"timestamp":1742371620000,"open":43.629,"high":43.639,"low":43.627,"close":43.631,"volume":42.33000183105469},{"timestamp":1742371680000,"open":43.632,"high":43.64,"low":43.625,"close":43.637,"volume":152.3000030517578},{"timestamp":1742371740000,"open":43.637,"high":43.643,"low":43.629,"close":43.632,"volume":83.12999725341797},{"timestamp":1742371800000,"open":43.633,"high":43.636,"low":43.625,"close":43.628,"volume":70.98999786376953},{"timestamp":1742371860000,"open":43.628,"high":43.638,"low":43.628,"close":43.63,"volume":52.290000915527344},{"timestamp":1742371920000,"open":43.629,"high":43.631,"low":43.622,"close":43.623,"volume":45.650001525878906},{"timestamp":1742371980000,"open":43.623,"high":43.627,"low":43.621,"close":43.625,"volume":54.72999954223633},{"timestamp":1742372040000,"open":43.627,"high":43.629,"low":43.625,"close":43.626,"volume":52.290000915527344},{"timestamp":1742372100000,"open":43.625,"high":43.629,"low":43.621,"close":43.622,"volume":35.689998626708984},{"timestamp":1742372160000,"open":43.624,"high":43.631,"low":43.623,"close":43.623,"volume":28.829999923706055},{"timestamp":1742372220000,"open":43.625,"high":43.63,"low":43.623,"close":43.63,"volume":21.979999542236328},{"timestamp":1742372280000,"open":43.631,"high":43.633,"low":43.629,"close":43.632,"volume":30.709999084472656},{"timestamp":1742372340000,"open":43.631,"high":43.635,"low":43.63,"close":43.632,"volume":34.86000061035156},{"timestamp":1742372400000,"open":43.631,"high":43.636,"low":43.624,"close":43.636,"volume":40},{"timestamp":1742372460000,"open":43.636,"high":43.639,"low":43.63,"close":43.631,"volume":21.739999771118164},{"timestamp":1742372520000,"open":43.63,"high":43.637,"low":43.623,"close":43.635,"volume":80.9800033569336},{"timestamp":1742372580000,"open":43.635,"high":43.638,"low":43.633,"close":43.638,"volume":48.13999938964844},{"timestamp":1742372640000,"open":43.637,"high":43.646,"low":43.635,"close":43.646,"volume":34.560001373291016},{"timestamp":1742372700000,"open":43.647,"high":43.654,"low":43.638,"close":43.644,"volume":46.220001220703125},{"timestamp":1742372760000,"open":43.643,"high":43.648,"low":43.638,"close":43.643,"volume":49.40999984741211},{"timestamp":1742372820000,"open":43.641,"high":43.641,"low":43.623,"close":43.625,"volume":121.8499984741211},{"timestamp":1742372880000,"open":43.625,"high":43.633,"low":43.624,"close":43.633,"volume":84.52999877929688},{"timestamp":1742372940000,"open":43.632,"high":43.632,"low":43.623,"close":43.631,"volume":79.0999984741211},{"timestamp":1742373000000,"open":43.632,"high":43.637,"low":43.628,"close":43.636,"volume":46.47999954223633},{"timestamp":1742373060000,"open":43.637,"high":43.638,"low":43.632,"close":43.632,"volume":27.979999542236328},{"timestamp":1742373120000,"open":43.631,"high":43.636,"low":43.627,"close":43.635,"volume":39.189998626708984},{"timestamp":1742373180000,"open":43.634,"high":43.638,"low":43.631,"close":43.634,"volume":25.360000610351562},{"timestamp":1742373240000,"open":43.635,"high":43.636,"low":43.629,"close":43.635,"volume":32.369998931884766},{"timestamp":1742373300000,"open":43.634,"high":43.635,"low":43.627,"close":43.633,"volume":69.91000366210938},{"timestamp":1742373360000,"open":43.633,"high":43.64,"low":43.629,"close":43.636,"volume":111.63999938964844},{"timestamp":1742373420000,"open":43.635,"high":43.639,"low":43.629,"close":43.629,"volume":29.670000076293945},{"timestamp":1742373480000,"open":43.63,"high":43.633,"low":43.625,"close":43.625,"volume":40.9900016784668},{"timestamp":1742373540000,"open":43.626,"high":43.628,"low":43.62,"close":43.624,"volume":54.13999938964844},{"timestamp":1742373600000,"open":43.625,"high":43.63,"low":43.622,"close":43.623,"volume":43.15999984741211},{"timestamp":1742373660000,"open":43.622,"high":43.624,"low":43.612,"close":43.616,"volume":56.439998626708984},{"timestamp":1742373720000,"open":43.614,"high":43.618,"low":43.61,"close":43.61,"volume":59.7599983215332},{"timestamp":1742373780000,"open":43.611,"high":43.613,"low":43.599,"close":43.606,"volume":67.2300033569336},{"timestamp":1742373840000,"open":43.607,"high":43.612,"low":43.602,"close":43.611,"volume":38.79999923706055},{"timestamp":1742373900000,"open":43.61,"high":43.615,"low":43.608,"close":43.611,"volume":30.889999389648438},{"timestamp":1742373960000,"open":43.612,"high":43.617,"low":43.61,"close":43.616,"volume":32.040000915527344},{"timestamp":1742374020000,"open":43.617,"high":43.624,"low":43.612,"close":43.614,"volume":27.969999313354492},{"timestamp":1742374080000,"open":43.614,"high":43.615,"low":43.611,"close":43.613,"volume":31.31999969482422},{"timestamp":1742374140000,"open":43.611,"high":43.611,"low":43.603,"close":43.605,"volume":41.5},{"timestamp":1742374200000,"open":43.605,"high":43.605,"low":43.599,"close":43.603,"volume":33.20000076293945},{"timestamp":1742374260000,"open":43.605,"high":43.608,"low":43.602,"close":43.603,"volume":24.649999618530273},{"timestamp":1742374320000,"open":43.603,"high":43.606,"low":43.6,"close":43.605,"volume":41.63999938964844},{"timestamp":1742374380000,"open":43.607,"high":43.609,"low":43.605,"close":43.608,"volume":39.290000915527344},{"timestamp":1742374440000,"open":43.609,"high":43.616,"low":43.607,"close":43.615,"volume":34.599998474121094},{"timestamp":1742374500000,"open":43.616,"high":43.622,"low":43.615,"close":43.622,"volume":22.739999771118164},{"timestamp":1742374560000,"open":43.623,"high":43.626,"low":43.622,"close":43.622,"volume":33.369998931884766},{"timestamp":1742374620000,"open":43.622,"high":43.626,"low":43.622,"close":43.625,"volume":24.18000030517578},{"timestamp":1742374680000,"open":43.625,"high":43.63,"low":43.623,"close":43.63,"volume":24.18000030517578},{"timestamp":1742374740000,"open":43.629,"high":43.63,"low":43.623,"close":43.625,"volume":44.06999969482422},{"timestamp":1742374800000,"open":43.625,"high":43.627,"low":43.621,"close":43.625,"volume":37.83000183105469},{"timestamp":1742374860000,"open":43.625,"high":43.636,"low":43.624,"close":43.631,"volume":28.520000457763672},{"timestamp":1742374920000,"open":43.632,"high":43.636,"low":43.628,"close":43.63,"volume":30.440000534057617},{"timestamp":1742374980000,"open":43.629,"high":43.632,"low":43.622,"close":43.624,"volume":27.899999618530273},{"timestamp":1742375040000,"open":43.623,"high":43.629,"low":43.622,"close":43.629,"volume":22.1200008392334},{"timestamp":1742375100000,"open":43.627,"high":43.629,"low":43.615,"close":43.625,"volume":53.88999938964844},{"timestamp":1742375160000,"open":43.625,"high":43.629,"low":43.624,"close":43.628,"volume":30.239999771118164},{"timestamp":1742375220000,"open":43.629,"high":43.641,"low":43.628,"close":43.636,"volume":35.599998474121094},{"timestamp":1742375280000,"open":43.637,"high":43.639,"low":43.63,"close":43.63,"volume":34},{"timestamp":1742375340000,"open":43.63,"high":43.636,"low":43.629,"close":43.635,"volume":11.779999732971191},{"timestamp":1742375400000,"open":43.636,"high":43.636,"low":43.628,"close":43.628,"volume":9.9399995803833},{"timestamp":1742375460000,"open":43.628,"high":43.631,"low":43.623,"close":43.629,"volume":21.5},{"timestamp":1742375520000,"open":43.629,"high":43.63,"low":43.626,"close":43.628,"volume":17.360000610351562},{"timestamp":1742375580000,"open":43.627,"high":43.627,"low":43.611,"close":43.614,"volume":34.7400016784668},{"timestamp":1742375640000,"open":43.615,"high":43.616,"low":43.606,"close":43.606,"volume":22.75},{"timestamp":1742375700000,"open":43.606,"high":43.62,"low":43.606,"close":43.619,"volume":42.15999984741211},{"timestamp":1742375760000,"open":43.619,"high":43.624,"low":43.617,"close":43.617,"volume":25.420000076293945},{"timestamp":1742375820000,"open":43.619,"high":43.624,"low":43.616,"close":43.622,"volume":27.899999618530273},{"timestamp":1742375880000,"open":43.623,"high":43.625,"low":43.621,"close":43.621,"volume":27.530000686645508},{"timestamp":1742375940000,"open":43.621,"high":43.621,"low":43.608,"close":43.616,"volume":43.47999954223633},{"timestamp":1742376000000,"open":43.614,"high":43.619,"low":43.613,"close":43.619,"volume":23.770000457763672},{"timestamp":1742376060000,"open":43.619,"high":43.621,"low":43.61,"close":43.61,"volume":40.41999816894531},{"timestamp":1742376120000,"open":43.611,"high":43.618,"low":43.609,"close":43.609,"volume":35.209999084472656},{"timestamp":1742376180000,"open":43.609,"high":43.615,"low":43.609,"close":43.611,"volume":24.440000534057617},{"timestamp":1742376240000,"open":43.61,"high":43.618,"low":43.61,"close":43.615,"volume":23.239999771118164},{"timestamp":1742376300000,"open":43.614,"high":43.615,"low":43.607,"close":43.607,"volume":17.989999771118164},{"timestamp":1742376360000,"open":43.608,"high":43.613,"low":43.607,"close":43.613,"volume":24.799999237060547},{"timestamp":1742376420000,"open":43.613,"high":43.614,"low":43.609,"close":43.613,"volume":14.260000228881836},{"timestamp":1742376480000,"open":43.613,"high":43.613,"low":43.604,"close":43.607,"volume":23.559999465942383},{"timestamp":1742376540000,"open":43.607,"high":43.618,"low":43.607,"close":43.616,"volume":34.099998474121094},{"timestamp":1742376600000,"open":43.616,"high":43.619,"low":43.613,"close":43.613,"volume":27.280000686645508},{"timestamp":1742376660000,"open":43.614,"high":43.623,"low":43.613,"close":43.62,"volume":34.9900016784668},{"timestamp":1742376720000,"open":43.621,"high":43.63,"low":43.621,"close":43.625,"volume":48.31999969482422},{"timestamp":1742376780000,"open":43.624,"high":43.627,"low":43.622,"close":43.624,"volume":29.219999313354492},{"timestamp":1742376840000,"open":43.623,"high":43.624,"low":43.62,"close":43.62,"volume":14.260000228881836},{"timestamp":1742376900000,"open":43.62,"high":43.62,"low":43.616,"close":43.616,"volume":29.440000534057617},{"timestamp":1742376960000,"open":43.617,"high":43.629,"low":43.617,"close":43.629,"volume":37.349998474121094},{"timestamp":1742377020000,"open":43.63,"high":43.634,"low":43.629,"close":43.634,"volume":33.77000045776367},{"timestamp":1742377080000,"open":43.634,"high":43.634,"low":43.619,"close":43.625,"volume":19.219999313354492},{"timestamp":1742377140000,"open":43.625,"high":43.626,"low":43.619,"close":43.62,"volume":18.600000381469727},{"timestamp":1742377200000,"open":43.619,"high":43.621,"low":43.618,"close":43.621,"volume":13.670000076293945},{"timestamp":1742377260000,"open":43.621,"high":43.622,"low":43.612,"close":43.62,"volume":30.950000762939453},{"timestamp":1742377320000,"open":43.62,"high":43.623,"low":43.611,"close":43.611,"volume":22.40999984741211},{"timestamp":1742377380000,"open":43.611,"high":43.622,"low":43.609,"close":43.622,"volume":20.75},{"timestamp":1742377440000,"open":43.621,"high":43.621,"low":43.614,"close":43.614,"volume":19.09000015258789},{"timestamp":1742377500000,"open":43.614,"high":43.618,"low":43.61,"close":43.613,"volume":23.030000686645508},{"timestamp":1742377560000,"open":43.614,"high":43.623,"low":43.614,"close":43.62,"volume":19.280000686645508},{"timestamp":1742377620000,"open":43.619,"high":43.624,"low":43.617,"close":43.622,"volume":25.93000030517578},{"timestamp":1742377680000,"open":43.623,"high":43.632,"low":43.623,"close":43.628,"volume":16.540000915527344},{"timestamp":1742377740000,"open":43.629,"high":43.64,"low":43.628,"close":43.64,"volume":21.079999923706055},{"timestamp":1742377800000,"open":43.639,"high":43.644,"low":43.638,"close":43.64,"volume":13.020000457763672},{"timestamp":1742377860000,"open":43.64,"high":43.642,"low":43.637,"close":43.64,"volume":17.360000610351562},{"timestamp":1742377920000,"open":43.638,"high":43.644,"low":43.637,"close":43.643,"volume":12.399999618530273},{"timestamp":1742377980000,"open":43.643,"high":43.643,"low":43.639,"close":43.643,"volume":24.799999237060547},{"timestamp":1742378040000,"open":43.642,"high":43.644,"low":43.637,"close":43.638,"volume":34.099998474121094},{"timestamp":1742378100000,"open":43.638,"high":43.648,"low":43.637,"close":43.64,"volume":51.470001220703125},{"timestamp":1742378160000,"open":43.641,"high":43.646,"low":43.64,"close":43.646,"volume":21.079999923706055},{"timestamp":1742378220000,"open":43.646,"high":43.646,"low":43.635,"close":43.635,"volume":14.880000114440918},{"timestamp":1742378280000,"open":43.634,"high":43.634,"low":43.625,"close":43.628,"volume":21.079999923706055},{"timestamp":1742378340000,"open":43.627,"high":43.628,"low":43.623,"close":43.628,"volume":21.700000762939453},{"timestamp":1742378400000,"open":43.627,"high":43.632,"low":43.625,"close":43.628,"volume":18.600000381469727},{"timestamp":1742378460000,"open":43.622,"high":43.622,"low":43.609,"close":43.612,"volume":20.459999084472656},{"timestamp":1742378520000,"open":43.61,"high":43.624,"low":43.61,"close":43.624,"volume":12.399999618530273},{"timestamp":1742378580000,"open":43.624,"high":43.626,"low":43.615,"close":43.615,"volume":34.099998474121094},{"timestamp":1742378640000,"open":43.621,"high":43.622,"low":43.613,"close":43.617,"volume":31},{"timestamp":1742378700000,"open":43.617,"high":43.617,"low":43.611,"close":43.616,"volume":15.09000015258789},{"timestamp":1742378760000,"open":43.615,"high":43.615,"low":43.61,"close":43.61,"volume":14.880000114440918},{"timestamp":1742378820000,"open":43.608,"high":43.61,"low":43.606,"close":43.607,"volume":20.459999084472656},{"timestamp":1742378880000,"open":43.607,"high":43.609,"low":43.604,"close":43.606,"volume":26.65999984741211},{"timestamp":1742378940000,"open":43.603,"high":43.608,"low":43.603,"close":43.607,"volume":16.540000915527344},{"timestamp":1742379000000,"open":43.608,"high":43.618,"low":43.608,"close":43.617,"volume":21.700000762939453},{"timestamp":1742379060000,"open":43.617,"high":43.626,"low":43.617,"close":43.625,"volume":15.100000381469727},{"timestamp":1742379120000,"open":43.623,"high":43.63,"low":43.622,"close":43.63,"volume":24.010000228881836},{"timestamp":1742379180000,"open":43.63,"high":43.634,"low":43.628,"close":43.63,"volume":26.65999984741211},{"timestamp":1742379240000,"open":43.63,"high":43.633,"low":43.629,"close":43.633,"volume":27.280000686645508},{"timestamp":1742379300000,"open":43.633,"high":43.633,"low":43.625,"close":43.626,"volume":27.280000686645508},{"timestamp":1742379360000,"open":43.626,"high":43.626,"low":43.62,"close":43.62,"volume":13.640000343322754},{"timestamp":1742379420000,"open":43.62,"high":43.622,"low":43.617,"close":43.621,"volume":14.880000114440918},{"timestamp":1742379480000,"open":43.621,"high":43.626,"low":43.617,"close":43.618,"volume":31.889999389648438},{"timestamp":1742379540000,"open":43.62,"high":43.623,"low":43.617,"close":43.62,"volume":26.920000076293945},{"timestamp":1742379600000,"open":43.62,"high":43.624,"low":43.617,"close":43.622,"volume":25.6299991607666},{"timestamp":1742379660000,"open":43.62,"high":43.625,"low":43.62,"close":43.624,"volume":33.47999954223633},{"timestamp":1742379720000,"open":43.624,"high":43.625,"low":43.618,"close":43.621,"volume":21.920000076293945},{"timestamp":1742379780000,"open":43.621,"high":43.624,"low":43.619,"close":43.622,"volume":30.3799991607666},{"timestamp":1742379840000,"open":43.622,"high":43.622,"low":43.61,"close":43.61,"volume":16.1200008392334},{"timestamp":1742379900000,"open":43.61,"high":43.613,"low":43.604,"close":43.613,"volume":17.15999984741211},{"timestamp":1742379960000,"open":43.613,"high":43.621,"low":43.613,"close":43.617,"volume":24.799999237060547},{"timestamp":1742380020000,"open":43.617,"high":43.62,"low":43.607,"close":43.607,"volume":21.079999923706055},{"timestamp":1742380080000,"open":43.607,"high":43.613,"low":43.605,"close":43.607,"volume":41.130001068115234},{"timestamp":1742380140000,"open":43.605,"high":43.61,"low":43.604,"close":43.607,"volume":30.670000076293945},{"timestamp":1742380200000,"open":43.608,"high":43.608,"low":43.595,"close":43.604,"volume":32.86000061035156},{"timestamp":1742380260000,"open":43.603,"high":43.606,"low":43.601,"close":43.605,"volume":30.3799991607666},{"timestamp":1742380320000,"open":43.604,"high":43.607,"low":43.598,"close":43.598,"volume":29.760000228881836},{"timestamp":1742380380000,"open":43.599,"high":43.599,"low":43.595,"close":43.598,"volume":22.31999969482422},{"timestamp":1742380440000,"open":43.598,"high":43.606,"low":43.598,"close":43.606,"volume":39.68000030517578},{"timestamp":1742380500000,"open":43.606,"high":43.607,"low":43.596,"close":43.596,"volume":17.979999542236328},{"timestamp":1742380560000,"open":43.597,"high":43.601,"low":43.594,"close":43.599,"volume":19.219999313354492},{"timestamp":1742380620000,"open":43.598,"high":43.598,"low":43.593,"close":43.598,"volume":19.65999984741211},{"timestamp":1742380680000,"open":43.597,"high":43.599,"low":43.594,"close":43.596,"volume":20.889999389648438},{"timestamp":1742380740000,"open":43.596,"high":43.6,"low":43.595,"close":43.599,"volume":19.899999618530273},{"timestamp":1742380800000,"open":43.596,"high":43.598,"low":43.583,"close":43.585,"volume":20.719999313354492},{"timestamp":1742380860000,"open":43.588,"high":43.589,"low":43.587,"close":43.589,"volume":17.209999084472656},{"timestamp":1742380920000,"open":43.59,"high":43.593,"low":43.585,"close":43.586,"volume":22.149999618530273},{"timestamp":1742380980000,"open":43.586,"high":43.588,"low":43.583,"close":43.586,"volume":28.520000457763672},{"timestamp":1742381040000,"open":43.586,"high":43.595,"low":43.584,"close":43.594,"volume":26.040000915527344},{"timestamp":1742381100000,"open":43.593,"high":43.598,"low":43.591,"close":43.598,"volume":31},{"timestamp":1742381160000,"open":43.597,"high":43.6,"low":43.595,"close":43.595,"volume":25.420000076293945},{"timestamp":1742381220000,"open":43.596,"high":43.602,"low":43.594,"close":43.601,"volume":28.520000457763672},{"timestamp":1742381280000,"open":43.601,"high":43.608,"low":43.601,"close":43.608,"volume":23.84000015258789},{"timestamp":1742381340000,"open":43.607,"high":43.61,"low":43.605,"close":43.606,"volume":26.8799991607666},{"timestamp":1742381400000,"open":43.607,"high":43.607,"low":43.599,"close":43.6,"volume":23.209999084472656},{"timestamp":1742381460000,"open":43.599,"high":43.599,"low":43.594,"close":43.595,"volume":21.079999923706055},{"timestamp":1742381520000,"open":43.598,"high":43.603,"low":43.598,"close":43.601,"volume":21.700000762939453},{"timestamp":1742381580000,"open":43.603,"high":43.607,"low":43.603,"close":43.607,"volume":12.399999618530273},{"timestamp":1742381640000,"open":43.608,"high":43.612,"low":43.607,"close":43.611,"volume":11.779999732971191},{"timestamp":1742381700000,"open":43.611,"high":43.618,"low":43.611,"close":43.616,"volume":8.680000305175781},{"timestamp":1742381760000,"open":43.617,"high":43.619,"low":43.613,"close":43.615,"volume":18.600000381469727},{"timestamp":1742381820000,"open":43.613,"high":43.613,"low":43.61,"close":43.612,"volume":11.15999984741211},{"timestamp":1742381880000,"open":43.611,"high":43.613,"low":43.611,"close":43.612,"volume":3.0999999046325684},{"timestamp":1742381940000,"open":43.612,"high":43.614,"low":43.61,"close":43.61,"volume":9.920000076293945},{"timestamp":1742382000000,"open":43.61,"high":43.613,"low":43.609,"close":43.612,"volume":13.020000457763672},{"timestamp":1742382060000,"open":43.612,"high":43.612,"low":43.609,"close":43.61,"volume":17.979999542236328},{"timestamp":1742382120000,"open":43.611,"high":43.611,"low":43.602,"close":43.61,"volume":22.31999969482422},{"timestamp":1742382180000,"open":43.609,"high":43.616,"low":43.609,"close":43.615,"volume":17.979999542236328},{"timestamp":1742382240000,"open":43.616,"high":43.616,"low":43.611,"close":43.611,"volume":18.600000381469727},{"timestamp":1742382300000,"open":43.612,"high":43.612,"low":43.607,"close":43.607,"volume":9.300000190734863},{"timestamp":1742382360000,"open":43.607,"high":43.608,"low":43.598,"close":43.605,"volume":28.520000457763672},{"timestamp":1742382420000,"open":43.606,"high":43.606,"low":43.6,"close":43.601,"volume":40.150001525878906},{"timestamp":1742382480000,"open":43.601,"high":43.603,"low":43.6,"close":43.601,"volume":24.84000015258789},{"timestamp":1742382540000,"open":43.601,"high":43.602,"low":43.595,"close":43.601,"volume":35.060001373291016},{"timestamp":1742382600000,"open":43.6,"high":43.601,"low":43.595,"close":43.598,"volume":32.369998931884766},{"timestamp":1742382660000,"open":43.596,"high":43.604,"low":43.596,"close":43.603,"volume":48.34000015258789},{"timestamp":1742382720000,"open":43.602,"high":43.604,"low":43.599,"close":43.602,"volume":25.729999542236328},{"timestamp":1742382780000,"open":43.602,"high":43.609,"low":43.602,"close":43.609,"volume":22.579999923706055},{"timestamp":1742382840000,"open":43.609,"high":43.609,"low":43.601,"close":43.607,"volume":36.459999084472656},{"timestamp":1742382900000,"open":43.607,"high":43.611,"low":43.607,"close":43.611,"volume":11.380000114440918},{"timestamp":1742382960000,"open":43.612,"high":43.612,"low":43.606,"close":43.608,"volume":34.099998474121094},{"timestamp":1742383020000,"open":43.608,"high":43.611,"low":43.608,"close":43.611,"volume":13.020000457763672},{"timestamp":1742383080000,"open":43.61,"high":43.614,"low":43.608,"close":43.613,"volume":24.799999237060547},{"timestamp":1742383140000,"open":43.612,"high":43.612,"low":43.6,"close":43.6,"volume":24.18000030517578},{"timestamp":1742383200000,"open":43.6,"high":43.605,"low":43.597,"close":43.601,"volume":21.700000762939453},{"timestamp":1742383260000,"open":43.602,"high":43.606,"low":43.601,"close":43.604,"volume":29.760000228881836},{"timestamp":1742383320000,"open":43.602,"high":43.602,"low":43.597,"close":43.602,"volume":40.91999816894531},{"timestamp":1742383380000,"open":43.604,"high":43.611,"low":43.601,"close":43.609,"volume":27.90999984741211},{"timestamp":1742383440000,"open":43.61,"high":43.611,"low":43.606,"close":43.608,"volume":24.809999465942383},{"timestamp":1742383500000,"open":43.608,"high":43.613,"low":43.606,"close":43.607,"volume":20.8799991607666},{"timestamp":1742383560000,"open":43.608,"high":43.616,"low":43.608,"close":43.612,"volume":20.459999084472656},{"timestamp":1742383620000,"open":43.613,"high":43.62,"low":43.61,"close":43.618,"volume":21.350000381469727},{"timestamp":1742383680000,"open":43.616,"high":43.619,"low":43.603,"close":43.604,"volume":38.5},{"timestamp":1742383740000,"open":43.604,"high":43.609,"low":43.603,"close":43.608,"volume":16.350000381469727},{"timestamp":1742383800000,"open":43.607,"high":43.607,"low":43.602,"close":43.603,"volume":20.5},{"timestamp":1742383860000,"open":43.602,"high":43.607,"low":43.602,"close":43.607,"volume":6.639999866485596},{"timestamp":1742383920000,"open":43.608,"high":43.613,"low":43.607,"close":43.613,"volume":16.559999465942383},{"timestamp":1742383980000,"open":43.613,"high":43.617,"low":43.613,"close":43.613,"volume":14.260000228881836},{"timestamp":1742384040000,"open":43.613,"high":43.622,"low":43.613,"close":43.621,"volume":22.940000534057617},{"timestamp":1742384100000,"open":43.62,"high":43.623,"low":43.617,"close":43.623,"volume":29.350000381469727},{"timestamp":1742384160000,"open":43.622,"high":43.624,"low":43.617,"close":43.618,"volume":26.90999984741211},{"timestamp":1742384220000,"open":43.619,"high":43.619,"low":43.614,"close":43.614,"volume":21.700000762939453},{"timestamp":1742384280000,"open":43.614,"high":43.621,"low":43.61,"close":43.62,"volume":38.16999816894531},{"timestamp":1742384340000,"open":43.621,"high":43.621,"low":43.613,"close":43.614,"volume":20.290000915527344},{"timestamp":1742384400000,"open":43.616,"high":43.621,"low":43.616,"close":43.618,"volume":27.59000015258789},{"timestamp":1742384460000,"open":43.617,"high":43.626,"low":43.616,"close":43.623,"volume":18.610000610351562},{"timestamp":1742384520000,"open":43.622,"high":43.626,"low":43.617,"close":43.625,"volume":17.979999542236328},{"timestamp":1742384580000,"open":43.626,"high":43.629,"low":43.624,"close":43.629,"volume":19.8700008392334},{"timestamp":1742384640000,"open":43.628,"high":43.63,"low":43.623,"close":43.625,"volume":24.899999618530273},{"timestamp":1742384700000,"open":43.625,"high":43.627,"low":43.622,"close":43.624,"volume":25.729999542236328},{"timestamp":1742384760000,"open":43.624,"high":43.629,"low":43.622,"close":43.622,"volume":24.06999969482422},{"timestamp":1742384820000,"open":43.623,"high":43.625,"low":43.619,"close":43.619,"volume":22.40999984741211},{"timestamp":1742384880000,"open":43.62,"high":43.621,"low":43.619,"close":43.619,"volume":7.670000076293945},{"timestamp":1742384940000,"open":43.62,"high":43.622,"low":43.62,"close":43.621,"volume":6.199999809265137},{"timestamp":1742385000000,"open":43.621,"high":43.626,"low":43.616,"close":43.626,"volume":25.690000534057617},{"timestamp":1742385060000,"open":43.625,"high":43.629,"low":43.624,"close":43.629,"volume":14.260000228881836},{"timestamp":1742385120000,"open":43.628,"high":43.635,"low":43.628,"close":43.633,"volume":13.020000457763672},{"timestamp":1742385180000,"open":43.634,"high":43.635,"low":43.63,"close":43.631,"volume":19.84000015258789},{"timestamp":1742385240000,"open":43.632,"high":43.633,"low":43.629,"close":43.632,"volume":19.84000015258789},{"timestamp":1742385300000,"open":43.634,"high":43.645,"low":43.631,"close":43.645,"volume":27.280000686645508},{"timestamp":1742385360000,"open":43.644,"high":43.645,"low":43.626,"close":43.631,"volume":89.94000244140625},{"timestamp":1742385420000,"open":43.629,"high":43.635,"low":43.623,"close":43.633,"volume":72.12999725341797},{"timestamp":1742385480000,"open":43.633,"high":43.638,"low":43.629,"close":43.634,"volume":53.599998474121094},{"timestamp":1742385540000,"open":43.634,"high":43.639,"low":43.633,"close":43.635,"volume":22.31999969482422},{"timestamp":1742385600000,"open":43.637,"high":43.644,"low":43.636,"close":43.64,"volume":36.58000183105469},{"timestamp":1742385660000,"open":43.639,"high":43.648,"low":43.638,"close":43.64,"volume":45.2599983215332},{"timestamp":1742385720000,"open":43.64,"high":43.649,"low":43.636,"close":43.648,"volume":30.3799991607666},{"timestamp":1742385780000,"open":43.647,"high":43.647,"low":43.639,"close":43.639,"volume":25.8700008392334},{"timestamp":1742385840000,"open":43.639,"high":43.641,"low":43.638,"close":43.641,"volume":20.540000915527344},{"timestamp":1742385900000,"open":43.64,"high":43.646,"low":43.638,"close":43.644,"volume":28.329999923706055},{"timestamp":1742385960000,"open":43.644,"high":43.645,"low":43.64,"close":43.64,"volume":15.5},{"timestamp":1742386020000,"open":43.639,"high":43.639,"low":43.633,"close":43.634,"volume":21.950000762939453},{"timestamp":1742386080000,"open":43.633,"high":43.641,"low":43.633,"close":43.637,"volume":27.989999771118164},{"timestamp":1742386140000,"open":43.637,"high":43.638,"low":43.632,"close":43.633,"volume":19.68000030517578},{"timestamp":1742386200000,"open":43.629,"high":43.629,"low":43.623,"close":43.625,"volume":23.239999771118164},{"timestamp":1742386260000,"open":43.624,"high":43.634,"low":43.622,"close":43.634,"volume":35.540000915527344},{"timestamp":1742386320000,"open":43.635,"high":43.637,"low":43.631,"close":43.635,"volume":30.469999313354492},{"timestamp":1742386380000,"open":43.635,"high":43.638,"low":43.631,"close":43.634,"volume":30.690000534057617},{"timestamp":1742386440000,"open":43.635,"high":43.636,"low":43.632,"close":43.632,"volume":14.880000114440918},{"timestamp":1742386500000,"open":43.631,"high":43.639,"low":43.631,"close":43.639,"volume":16.1200008392334},{"timestamp":1742386560000,"open":43.64,"high":43.642,"low":43.639,"close":43.642,"volume":11.15999984741211},{"timestamp":1742386620000,"open":43.641,"high":43.642,"low":43.639,"close":43.639,"volume":13.279999732971191},{"timestamp":1742386680000,"open":43.639,"high":43.639,"low":43.633,"close":43.633,"volume":21.579999923706055},{"timestamp":1742386740000,"open":43.633,"high":43.642,"low":43.633,"close":43.641,"volume":21.530000686645508},{"timestamp":1742386800000,"open":43.64,"high":43.647,"low":43.638,"close":43.646,"volume":22.969999313354492},{"timestamp":1742386860000,"open":43.646,"high":43.646,"low":43.638,"close":43.639,"volume":22.979999542236328},{"timestamp":1742386920000,"open":43.639,"high":43.641,"low":43.639,"close":43.641,"volume":10.789999961853027},{"timestamp":1742386980000,"open":43.643,"high":43.643,"low":43.637,"close":43.637,"volume":19.219999313354492},{"timestamp":1742387040000,"open":43.636,"high":43.638,"low":43.631,"close":43.631,"volume":14.260000228881836},{"timestamp":1742387100000,"open":43.63,"high":43.632,"low":43.623,"close":43.624,"volume":27.760000228881836},{"timestamp":1742387160000,"open":43.623,"high":43.63,"low":43.622,"close":43.625,"volume":34.099998474121094},{"timestamp":1742387220000,"open":43.626,"high":43.63,"low":43.623,"close":43.63,"volume":32.86000061035156},{"timestamp":1742387280000,"open":43.629,"high":43.631,"low":43.625,"close":43.629,"volume":27.899999618530273},{"timestamp":1742387340000,"open":43.629,"high":43.632,"low":43.629,"close":43.632,"volume":6.199999809265137},{"timestamp":1742387400000,"open":43.632,"high":43.632,"low":43.629,"close":43.631,"volume":14.880000114440918},{"timestamp":1742387460000,"open":43.632,"high":43.632,"low":43.626,"close":43.627,"volume":11.779999732971191},{"timestamp":1742387520000,"open":43.626,"high":43.627,"low":43.624,"close":43.625,"volume":11.15999984741211},{"timestamp":1742387580000,"open":43.626,"high":43.627,"low":43.619,"close":43.624,"volume":22.56999969482422},{"timestamp":1742387640000,"open":43.623,"high":43.625,"low":43.62,"close":43.623,"volume":12.399999618530273},{"timestamp":1742387700000,"open":43.624,"high":43.626,"low":43.621,"close":43.621,"volume":17.790000915527344},{"timestamp":1742387760000,"open":43.621,"high":43.628,"low":43.621,"close":43.627,"volume":16.139999389648438},{"timestamp":1742387820000,"open":43.628,"high":43.633,"low":43.627,"close":43.629,"volume":22.31999969482422},{"timestamp":1742387880000,"open":43.628,"high":43.632,"low":43.625,"close":43.628,"volume":35.65999984741211},{"timestamp":1742387940000,"open":43.63,"high":43.631,"low":43.627,"close":43.628,"volume":35.060001373291016},{"timestamp":1742388000000,"open":43.629,"high":43.639,"low":43.629,"close":43.636,"volume":38.099998474121094},{"timestamp":1742388060000,"open":43.636,"high":43.638,"low":43.632,"close":43.636,"volume":29.010000228881836},{"timestamp":1742388120000,"open":43.637,"high":43.641,"low":43.636,"close":43.637,"volume":25.280000686645508},{"timestamp":1742388180000,"open":43.634,"high":43.638,"low":43.634,"close":43.638,"volume":12.4399995803833},{"timestamp":1742388240000,"open":43.64,"high":43.643,"low":43.637,"close":43.638,"volume":17.18000030517578},{"timestamp":1742388300000,"open":43.64,"high":43.64,"low":43.631,"close":43.632,"volume":29.860000610351562},{"timestamp":1742388360000,"open":43.632,"high":43.635,"low":43.627,"close":43.632,"volume":25.649999618530273},{"timestamp":1742388420000,"open":43.63,"high":43.634,"low":43.626,"close":43.633,"volume":37.970001220703125},{"timestamp":1742388480000,"open":43.634,"high":43.642,"low":43.634,"close":43.642,"volume":33.5099983215332},{"timestamp":1742388540000,"open":43.641,"high":43.642,"low":43.633,"close":43.634,"volume":23.989999771118164},{"timestamp":1742388600000,"open":43.633,"high":43.636,"low":43.626,"close":43.631,"volume":48.7599983215332},{"timestamp":1742388660000,"open":43.629,"high":43.633,"low":43.629,"close":43.63,"volume":32.970001220703125},{"timestamp":1742388720000,"open":43.629,"high":43.633,"low":43.626,"close":43.633,"volume":29.8799991607666},{"timestamp":1742388780000,"open":43.632,"high":43.638,"low":43.631,"close":43.632,"volume":35.83000183105469},{"timestamp":1742388840000,"open":43.634,"high":43.634,"low":43.626,"close":43.629,"volume":23.829999923706055},{"timestamp":1742388900000,"open":43.628,"high":43.631,"low":43.622,"close":43.625,"volume":33.47999954223633},{"timestamp":1742388960000,"open":43.626,"high":43.628,"low":43.622,"close":43.625,"volume":40.29999923706055},{"timestamp":1742389020000,"open":43.624,"high":43.626,"low":43.615,"close":43.615,"volume":29.139999389648438},{"timestamp":1742389080000,"open":43.615,"high":43.615,"low":43.604,"close":43.607,"volume":37.20000076293945},{"timestamp":1742389140000,"open":43.608,"high":43.608,"low":43.601,"close":43.603,"volume":29.139999389648438},{"timestamp":1742389200000,"open":43.603,"high":43.607,"low":43.598,"close":43.599,"volume":46.709999084472656},{"timestamp":1742389260000,"open":43.6,"high":43.602,"low":43.596,"close":43.599,"volume":39.88999938964844},{"timestamp":1742389320000,"open":43.597,"high":43.601,"low":43.59,"close":43.59,"volume":31.6200008392334},{"timestamp":1742389380000,"open":43.59,"high":43.597,"low":43.588,"close":43.591,"volume":35.959999084472656},{"timestamp":1742389440000,"open":43.593,"high":43.602,"low":43.593,"close":43.598,"volume":29.139999389648438},{"timestamp":1742389500000,"open":43.597,"high":43.597,"low":43.589,"close":43.596,"volume":31},{"timestamp":1742389560000,"open":43.596,"high":43.596,"low":43.591,"close":43.595,"volume":27.280000686645508},{"timestamp":1742389620000,"open":43.596,"high":43.6,"low":43.594,"close":43.594,"volume":16.1200008392334},{"timestamp":1742389680000,"open":43.596,"high":43.597,"low":43.592,"close":43.592,"volume":24.799999237060547},{"timestamp":1742389740000,"open":43.591,"high":43.592,"low":43.586,"close":43.587,"volume":36.58000183105469},{"timestamp":1742389800000,"open":43.589,"high":43.59,"low":43.585,"close":43.589,"volume":29.139999389648438},{"timestamp":1742389860000,"open":43.588,"high":43.595,"low":43.588,"close":43.594,"volume":28.520000457763672},{"timestamp":1742389920000,"open":43.595,"high":43.595,"low":43.588,"close":43.588,"volume":23.559999465942383},{"timestamp":1742389980000,"open":43.589,"high":43.593,"low":43.588,"close":43.592,"volume":14.260000228881836},{"timestamp":1742390040000,"open":43.593,"high":43.594,"low":43.587,"close":43.593,"volume":23.559999465942383},{"timestamp":1742390100000,"open":43.592,"high":43.598,"low":43.588,"close":43.597,"volume":21.700000762939453},{"timestamp":1742390160000,"open":43.597,"high":43.603,"low":43.596,"close":43.602,"volume":35.959999084472656},{"timestamp":1742390220000,"open":43.601,"high":43.602,"low":43.596,"close":43.599,"volume":12.399999618530273},{"timestamp":1742390280000,"open":43.6,"high":43.607,"low":43.6,"close":43.604,"volume":20.459999084472656},{"timestamp":1742390340000,"open":43.605,"high":43.611,"low":43.604,"close":43.608,"volume":26.65999984741211},{"timestamp":1742390400000,"open":43.608,"high":43.61,"low":43.606,"close":43.608,"volume":26.040000915527344},{"timestamp":1742390460000,"open":43.608,"high":43.61,"low":43.594,"close":43.595,"volume":31.6200008392334},{"timestamp":1742390520000,"open":43.597,"high":43.609,"low":43.594,"close":43.607,"volume":23.559999465942383},{"timestamp":1742390580000,"open":43.606,"high":43.616,"low":43.606,"close":43.615,"volume":32.2400016784668},{"timestamp":1742390640000,"open":43.614,"high":43.615,"low":43.611,"close":43.611,"volume":17.360000610351562},{"timestamp":1742390700000,"open":43.61,"high":43.618,"low":43.61,"close":43.615,"volume":27.700000762939453},{"timestamp":1742390760000,"open":43.617,"high":43.622,"low":43.612,"close":43.619,"volume":34.720001220703125},{"timestamp":1742390820000,"open":43.618,"high":43.633,"low":43.617,"close":43.63,"volume":18.600000381469727},{"timestamp":1742390880000,"open":43.629,"high":43.633,"low":43.628,"close":43.628,"volume":27.899999618530273},{"timestamp":1742390940000,"open":43.627,"high":43.633,"low":43.624,"close":43.63,"volume":32.2400016784668},{"timestamp":1742391000000,"open":43.631,"high":43.638,"low":43.63,"close":43.636,"volume":35.34000015258789},{"timestamp":1742391060000,"open":43.634,"high":43.637,"low":43.628,"close":43.633,"volume":41.540000915527344},{"timestamp":1742391120000,"open":43.633,"high":43.637,"low":43.623,"close":43.637,"volume":63.97999954223633},{"timestamp":1742391180000,"open":43.639,"high":43.639,"low":43.629,"close":43.635,"volume":38.04999923706055},{"timestamp":1742391240000,"open":43.635,"high":43.64,"low":43.629,"close":43.633,"volume":49.66999816894531},{"timestamp":1742391300000,"open":43.633,"high":43.639,"low":43.623,"close":43.628,"volume":60.0099983215332},{"timestamp":1742391360000,"open":43.628,"high":43.631,"low":43.621,"close":43.63,"volume":56.16999816894531},{"timestamp":1742391420000,"open":43.629,"high":43.63,"low":43.623,"close":43.626,"volume":20.280000686645508},{"timestamp":1742391480000,"open":43.626,"high":43.631,"low":43.626,"close":43.628,"volume":27.899999618530273},{"timestamp":1742391540000,"open":43.629,"high":43.629,"low":43.62,"close":43.627,"volume":37.81999969482422},{"timestamp":1742391600000,"open":43.627,"high":43.634,"low":43.625,"close":43.632,"volume":51.459999084472656},{"timestamp":1742391660000,"open":43.632,"high":43.633,"low":43.611,"close":43.623,"volume":97.31999969482422},{"timestamp":1742391720000,"open":43.622,"high":43.624,"low":43.612,"close":43.618,"volume":43.02000045776367},{"timestamp":1742391780000,"open":43.619,"high":43.623,"low":43.612,"close":43.623,"volume":27.709999084472656},{"timestamp":1742391840000,"open":43.622,"high":43.64,"low":43.622,"close":43.639,"volume":29.760000228881836},{"timestamp":1742391900000,"open":43.638,"high":43.645,"low":43.63,"close":43.638,"volume":31.6200008392334},{"timestamp":1742391960000,"open":43.637,"high":43.639,"low":43.635,"close":43.636,"volume":42.779998779296875},{"timestamp":1742392020000,"open":43.637,"high":43.643,"low":43.637,"close":43.641,"volume":27.899999618530273},{"timestamp":1742392080000,"open":43.641,"high":43.644,"low":43.641,"close":43.643,"volume":22.940000534057617},{"timestamp":1742392140000,"open":43.643,"high":43.646,"low":43.643,"close":43.646,"volume":25.420000076293945},{"timestamp":1742392200000,"open":43.645,"high":43.647,"low":43.642,"close":43.642,"volume":10.539999961853027},{"timestamp":1742392260000,"open":43.643,"high":43.643,"low":43.631,"close":43.636,"volume":24.799999237060547},{"timestamp":1742392320000,"open":43.634,"high":43.634,"low":43.628,"close":43.632,"volume":39.68000030517578},{"timestamp":1742392380000,"open":43.632,"high":43.641,"low":43.631,"close":43.633,"volume":52.70000076293945},{"timestamp":1742392440000,"open":43.632,"high":43.639,"low":43.629,"close":43.634,"volume":36.58000183105469},{"timestamp":1742392500000,"open":43.635,"high":43.65,"low":43.633,"close":43.647,"volume":40.29999923706055},{"timestamp":1742392560000,"open":43.647,"high":43.651,"low":43.644,"close":43.645,"volume":36.58000183105469},{"timestamp":1742392620000,"open":43.646,"high":43.652,"low":43.646,"close":43.651,"volume":41.34000015258789},{"timestamp":1742392680000,"open":43.651,"high":43.652,"low":43.647,"close":43.649,"volume":35.34000015258789},{"timestamp":1742392740000,"open":43.65,"high":43.654,"low":43.648,"close":43.654,"volume":24.799999237060547},{"timestamp":1742392800000,"open":43.654,"high":43.655,"low":43.645,"close":43.651,"volume":36.58000183105469},{"timestamp":1742392860000,"open":43.652,"high":43.653,"low":43.647,"close":43.647,"volume":31.829999923706055},{"timestamp":1742392920000,"open":43.647,"high":43.657,"low":43.647,"close":43.649,"volume":44.63999938964844},{"timestamp":1742392980000,"open":43.648,"high":43.653,"low":43.648,"close":43.65,"volume":26.040000915527344},{"timestamp":1742393040000,"open":43.649,"high":43.655,"low":43.647,"close":43.655,"volume":52.70000076293945},{"timestamp":1742393100000,"open":43.655,"high":43.655,"low":43.651,"close":43.653,"volume":30.3799991607666},{"timestamp":1742393160000,"open":43.652,"high":43.655,"low":43.648,"close":43.65,"volume":22.940000534057617},{"timestamp":1742393220000,"open":43.649,"high":43.654,"low":43.649,"close":43.65,"volume":19.219999313354492},{"timestamp":1742393280000,"open":43.65,"high":43.652,"low":43.648,"close":43.649,"volume":23.559999465942383},{"timestamp":1742393340000,"open":43.649,"high":43.651,"low":43.646,"close":43.651,"volume":15.5},{"timestamp":1742393400000,"open":43.652,"high":43.653,"low":43.648,"close":43.648,"volume":19.219999313354492},{"timestamp":1742393460000,"open":43.647,"high":43.647,"low":43.643,"close":43.644,"volume":16.1200008392334},{"timestamp":1742393520000,"open":43.643,"high":43.647,"low":43.643,"close":43.646,"volume":22.940000534057617},{"timestamp":1742393580000,"open":43.646,"high":43.646,"low":43.641,"close":43.644,"volume":26.040000915527344},{"timestamp":1742393640000,"open":43.644,"high":43.654,"low":43.643,"close":43.654,"volume":34.099998474121094},{"timestamp":1742393700000,"open":43.653,"high":43.655,"low":43.649,"close":43.655,"volume":19.219999313354492},{"timestamp":1742393760000,"open":43.656,"high":43.656,"low":43.636,"close":43.638,"volume":52.83000183105469},{"timestamp":1742393820000,"open":43.637,"high":43.639,"low":43.631,"close":43.634,"volume":210.6699981689453},{"timestamp":1742393880000,"open":43.635,"high":43.637,"low":43.632,"close":43.634,"volume":169.82000732421875},{"timestamp":1742393940000,"open":43.635,"high":43.643,"low":43.631,"close":43.642,"volume":62.43000030517578},{"timestamp":1742394000000,"open":43.642,"high":43.642,"low":43.633,"close":43.635,"volume":31.6200008392334},{"timestamp":1742394060000,"open":43.635,"high":43.641,"low":43.634,"close":43.639,"volume":30.3799991607666},{"timestamp":1742394120000,"open":43.641,"high":43.645,"low":43.635,"close":43.644,"volume":24.18000030517578},{"timestamp":1742394180000,"open":43.645,"high":43.647,"low":43.642,"close":43.642,"volume":27.34000015258789},{"timestamp":1742394240000,"open":43.642,"high":43.644,"low":43.638,"close":43.639,"volume":24.18000030517578},{"timestamp":1742394300000,"open":43.64,"high":43.64,"low":43.634,"close":43.636,"volume":24.18000030517578},{"timestamp":1742394360000,"open":43.635,"high":43.638,"low":43.635,"close":43.635,"volume":17.979999542236328},{"timestamp":1742394420000,"open":43.637,"high":43.64,"low":43.635,"close":43.637,"volume":27.280000686645508},{"timestamp":1742394480000,"open":43.638,"high":43.638,"low":43.628,"close":43.629,"volume":30.3799991607666},{"timestamp":1742394540000,"open":43.628,"high":43.628,"low":43.619,"close":43.62,"volume":25.420000076293945},{"timestamp":1742394600000,"open":43.623,"high":43.627,"low":43.62,"close":43.627,"volume":43.400001525878906},{"timestamp":1742394660000,"open":43.626,"high":43.63,"low":43.623,"close":43.63,"volume":32.86000061035156},{"timestamp":1742394720000,"open":43.63,"high":43.637,"low":43.627,"close":43.636,"volume":32.2400016784668},{"timestamp":1742394780000,"open":43.636,"high":43.637,"low":43.633,"close":43.634,"volume":27.280000686645508},{"timestamp":1742394840000,"open":43.634,"high":43.639,"low":43.632,"close":43.636,"volume":29.139999389648438},{"timestamp":1742394900000,"open":43.636,"high":43.639,"low":43.631,"close":43.633,"volume":42.15999984741211},{"timestamp":1742394960000,"open":43.63,"high":43.643,"low":43.629,"close":43.641,"volume":27.280000686645508},{"timestamp":1742395020000,"open":43.642,"high":43.643,"low":43.637,"close":43.639,"volume":20.459999084472656},{"timestamp":1742395080000,"open":43.639,"high":43.64,"low":43.636,"close":43.637,"volume":15.5},{"timestamp":1742395140000,"open":43.639,"high":43.639,"low":43.635,"close":43.636,"volume":16.739999771118164},{"timestamp":1742395200000,"open":43.635,"high":43.636,"low":43.634,"close":43.634,"volume":12.399999618530273},{"timestamp":1742395260000,"open":43.633,"high":43.639,"low":43.631,"close":43.631,"volume":11.15999984741211},{"timestamp":1742395320000,"open":43.635,"high":43.636,"low":43.632,"close":43.633,"volume":21.079999923706055},{"timestamp":1742395380000,"open":43.633,"high":43.649,"low":43.633,"close":43.648,"volume":32.86000061035156},{"timestamp":1742395440000,"open":43.645,"high":43.649,"low":43.642,"close":43.648,"volume":19.84000015258789},{"timestamp":1742395500000,"open":43.648,"high":43.65,"low":43.643,"close":43.649,"volume":31},{"timestamp":1742395560000,"open":43.649,"high":43.654,"low":43.648,"close":43.65,"volume":31},{"timestamp":1742395620000,"open":43.65,"high":43.652,"low":43.647,"close":43.648,"volume":34.099998474121094},{"timestamp":1742395680000,"open":43.647,"high":43.651,"low":43.641,"close":43.641,"volume":44.02000045776367},{"timestamp":1742395740000,"open":43.64,"high":43.649,"low":43.64,"close":43.648,"volume":35.34000015258789},{"timestamp":1742395800000,"open":43.649,"high":43.651,"low":43.646,"close":43.65,"volume":29.139999389648438},{"timestamp":1742395860000,"open":43.651,"high":43.653,"low":43.646,"close":43.646,"volume":23.559999465942383},{"timestamp":1742395920000,"open":43.645,"high":43.646,"low":43.628,"close":43.631,"volume":47.7400016784668},{"timestamp":1742395980000,"open":43.632,"high":43.64,"low":43.631,"close":43.64,"volume":40.91999816894531},{"timestamp":1742396040000,"open":43.64,"high":43.641,"low":43.635,"close":43.635,"volume":22.31999969482422},{"timestamp":1742396100000,"open":43.635,"high":43.647,"low":43.635,"close":43.646,"volume":37.81999969482422},{"timestamp":1742396160000,"open":43.646,"high":43.65,"low":43.643,"close":43.647,"volume":21.700000762939453},{"timestamp":1742396220000,"open":43.648,"high":43.658,"low":43.644,"close":43.656,"volume":39.68000030517578},{"timestamp":1742396280000,"open":43.657,"high":43.658,"low":43.65,"close":43.653,"volume":25.420000076293945},{"timestamp":1742396340000,"open":43.653,"high":43.653,"low":43.643,"close":43.647,"volume":37.20000076293945},{"timestamp":1742396400000,"open":43.646,"high":43.661,"low":43.646,"close":43.656,"volume":35.34000015258789},{"timestamp":1742396460000,"open":43.657,"high":43.658,"low":43.647,"close":43.649,"volume":30.3799991607666},{"timestamp":1742396520000,"open":43.649,"high":43.658,"low":43.649,"close":43.656,"volume":24.799999237060547},{"timestamp":1742396580000,"open":43.656,"high":43.66,"low":43.656,"close":43.66,"volume":22.940000534057617},{"timestamp":1742396640000,"open":43.66,"high":43.66,"low":43.655,"close":43.655,"volume":19.84000015258789},{"timestamp":1742396700000,"open":43.653,"high":43.655,"low":43.648,"close":43.65,"volume":33.52000045776367},{"timestamp":1742396760000,"open":43.651,"high":43.652,"low":43.648,"close":43.651,"volume":21.079999923706055},{"timestamp":1742396820000,"open":43.652,"high":43.654,"low":43.647,"close":43.65,"volume":24.18000030517578},{"timestamp":1742396880000,"open":43.649,"high":43.651,"low":43.646,"close":43.647,"volume":19.84000015258789},{"timestamp":1742396940000,"open":43.648,"high":43.65,"low":43.641,"close":43.641,"volume":46.5},{"timestamp":1742397000000,"open":43.64,"high":43.642,"low":43.638,"close":43.638,"volume":38.040000915527344},{"timestamp":1742397060000,"open":43.638,"high":43.642,"low":43.638,"close":43.639,"volume":29.3700008392334},{"timestamp":1742397120000,"open":43.64,"high":43.64,"low":43.633,"close":43.634,"volume":28.530000686645508},{"timestamp":1742397180000,"open":43.634,"high":43.646,"low":43.632,"close":43.644,"volume":33.47999954223633},{"timestamp":1742397240000,"open":43.645,"high":43.646,"low":43.642,"close":43.642,"volume":20.459999084472656},{"timestamp":1742397300000,"open":43.641,"high":43.644,"low":43.638,"close":43.643,"volume":22.940000534057617},{"timestamp":1742397360000,"open":43.642,"high":43.647,"low":43.641,"close":43.647,"volume":23.559999465942383},{"timestamp":1742397420000,"open":43.645,"high":43.645,"low":43.64,"close":43.641,"volume":26.040000915527344},{"timestamp":1742397480000,"open":43.64,"high":43.647,"low":43.635,"close":43.638,"volume":44.02000045776367},{"timestamp":1742397540000,"open":43.639,"high":43.641,"low":43.635,"close":43.64,"volume":32.2400016784668},{"timestamp":1742397600000,"open":43.64,"high":43.643,"low":43.638,"close":43.643,"volume":32.86000061035156},{"timestamp":1742397660000,"open":43.643,"high":43.647,"low":43.642,"close":43.646,"volume":16.1200008392334},{"timestamp":1742397720000,"open":43.645,"high":43.648,"low":43.644,"close":43.647,"volume":12.399999618530273},{"timestamp":1742397780000,"open":43.647,"high":43.648,"low":43.643,"close":43.643,"volume":11.15999984741211},{"timestamp":1742397840000,"open":43.644,"high":43.646,"low":43.643,"close":43.644,"volume":19.219999313354492},{"timestamp":1742397900000,"open":43.644,"high":43.65,"low":43.644,"close":43.649,"volume":23.559999465942383},{"timestamp":1742397960000,"open":43.649,"high":43.649,"low":43.647,"close":43.647,"volume":9.920000076293945},{"timestamp":1742398020000,"open":43.647,"high":43.657,"low":43.647,"close":43.657,"volume":9.300000190734863},{"timestamp":1742398080000,"open":43.658,"high":43.665,"low":43.658,"close":43.658,"volume":17.979999542236328},{"timestamp":1742398140000,"open":43.659,"high":43.661,"low":43.654,"close":43.658,"volume":12.399999618530273},{"timestamp":1742398200000,"open":43.656,"high":43.658,"low":43.653,"close":43.654,"volume":19.84000015258789},{"timestamp":1742398260000,"open":43.654,"high":43.657,"low":43.653,"close":43.654,"volume":18.40999984741211},{"timestamp":1742398320000,"open":43.653,"high":43.656,"low":43.652,"close":43.654,"volume":15.710000038146973},{"timestamp":1742398380000,"open":43.654,"high":43.658,"low":43.648,"close":43.648,"volume":18.600000381469727},{"timestamp":1742398440000,"open":43.649,"high":43.649,"low":43.644,"close":43.647,"volume":28.1299991607666},{"timestamp":1742398500000,"open":43.647,"high":43.653,"low":43.647,"close":43.653,"volume":35.029998779296875},{"timestamp":1742398560000,"open":43.652,"high":43.655,"low":43.649,"close":43.649,"volume":18.030000686645508},{"timestamp":1742398620000,"open":43.653,"high":43.653,"low":43.647,"close":43.649,"volume":21.15999984741211},{"timestamp":1742398680000,"open":43.65,"high":43.654,"low":43.643,"close":43.644,"volume":34.20000076293945},{"timestamp":1742398740000,"open":43.644,"high":43.658,"low":43.643,"close":43.657,"volume":56.630001068115234},{"timestamp":1742398800000,"open":43.656,"high":43.658,"low":43.653,"close":43.653,"volume":19.8700008392334},{"timestamp":1742398860000,"open":43.654,"high":43.656,"low":43.649,"close":43.652,"volume":39.0099983215332},{"timestamp":1742398920000,"open":43.651,"high":43.659,"low":43.649,"close":43.653,"volume":27.100000381469727},{"timestamp":1742398980000,"open":43.654,"high":43.658,"low":43.652,"close":43.653,"volume":19.020000457763672},{"timestamp":1742399040000,"open":43.652,"high":43.653,"low":43.643,"close":43.643,"volume":25.229999542236328},{"timestamp":1742399100000,"open":43.643,"high":43.651,"low":43.642,"close":43.649,"volume":38.04999923706055},{"timestamp":1742399160000,"open":43.649,"high":43.649,"low":43.644,"close":43.645,"volume":22.18000030517578},{"timestamp":1742399220000,"open":43.645,"high":43.649,"low":43.642,"close":43.645,"volume":50.95000076293945},{"timestamp":1742399280000,"open":43.645,"high":43.647,"low":43.641,"close":43.646,"volume":25.90999984741211},{"timestamp":1742399340000,"open":43.647,"high":43.647,"low":43.64,"close":43.642,"volume":32.650001525878906},{"timestamp":1742399400000,"open":43.64,"high":43.642,"low":43.638,"close":43.641,"volume":79.54000091552734},{"timestamp":1742399460000,"open":43.64,"high":43.641,"low":43.637,"close":43.639,"volume":120.58999633789062},{"timestamp":1742399520000,"open":43.639,"high":43.646,"low":43.637,"close":43.642,"volume":37.150001525878906},{"timestamp":1742399580000,"open":43.642,"high":43.643,"low":43.634,"close":43.634,"volume":41.11000061035156},{"timestamp":1742399640000,"open":43.635,"high":43.637,"low":43.632,"close":43.634,"volume":47.93000030517578},{"timestamp":1742399700000,"open":43.634,"high":43.64,"low":43.631,"close":43.638,"volume":91.08000183105469},{"timestamp":1742399760000,"open":43.637,"high":43.647,"low":43.635,"close":43.645,"volume":43.209999084472656},{"timestamp":1742399820000,"open":43.645,"high":43.649,"low":43.637,"close":43.64,"volume":58.18000030517578},{"timestamp":1742399880000,"open":43.641,"high":43.642,"low":43.634,"close":43.638,"volume":70.55000305175781},{"timestamp":1742399940000,"open":43.639,"high":43.65,"low":43.637,"close":43.647,"volume":81.9000015258789},{"timestamp":1742400000000,"open":43.646,"high":43.651,"low":43.645,"close":43.649,"volume":48.310001373291016},{"timestamp":1742400060000,"open":43.65,"high":43.65,"low":43.634,"close":43.636,"volume":53.58000183105469},{"timestamp":1742400120000,"open":43.635,"high":43.636,"low":43.627,"close":43.631,"volume":81.41999816894531},{"timestamp":1742400180000,"open":43.632,"high":43.638,"low":43.629,"close":43.632,"volume":31.959999084472656},{"timestamp":1742400240000,"open":43.632,"high":43.635,"low":43.63,"close":43.633,"volume":52.310001373291016},{"timestamp":1742400300000,"open":43.631,"high":43.634,"low":43.627,"close":43.628,"volume":73.7300033569336},{"timestamp":1742400360000,"open":43.629,"high":43.631,"low":43.627,"close":43.631,"volume":53.59000015258789},{"timestamp":1742400420000,"open":43.632,"high":43.64,"low":43.63,"close":43.636,"volume":66.52999877929688},{"timestamp":1742400480000,"open":43.636,"high":43.645,"low":43.636,"close":43.638,"volume":75.36000061035156},{"timestamp":1742400540000,"open":43.641,"high":43.645,"low":43.635,"close":43.641,"volume":100.80000305175781},{"timestamp":1742400600000,"open":43.645,"high":43.649,"low":43.64,"close":43.647,"volume":165.08999633789062},{"timestamp":1742400660000,"open":43.646,"high":43.649,"low":43.642,"close":43.645,"volume":107.7300033569336},{"timestamp":1742400720000,"open":43.644,"high":43.646,"low":43.638,"close":43.644,"volume":30.040000915527344},{"timestamp":1742400780000,"open":43.644,"high":43.651,"low":43.641,"close":43.643,"volume":35.869998931884766},{"timestamp":1742400840000,"open":43.642,"high":43.648,"low":43.642,"close":43.645,"volume":31.540000915527344},{"timestamp":1742400900000,"open":43.645,"high":43.647,"low":43.641,"close":43.647,"volume":41.959999084472656},{"timestamp":1742400960000,"open":43.647,"high":43.651,"low":43.644,"close":43.646,"volume":30.040000915527344},{"timestamp":1742401020000,"open":43.644,"high":43.645,"low":43.641,"close":43.641,"volume":22.989999771118164},{"timestamp":1742401080000,"open":43.642,"high":43.642,"low":43.634,"close":43.635,"volume":18.649999618530273},{"timestamp":1742401140000,"open":43.634,"high":43.638,"low":43.634,"close":43.635,"volume":16.389999389648438},{"timestamp":1742401200000,"open":43.635,"high":43.643,"low":43.633,"close":43.637,"volume":20.1200008392334},{"timestamp":1742401260000,"open":43.636,"high":43.637,"low":43.628,"close":43.629,"volume":23},{"timestamp":1742401320000,"open":43.629,"high":43.633,"low":43.629,"close":43.63,"volume":12.449999809265137},{"timestamp":1742401380000,"open":43.631,"high":43.633,"low":43.631,"close":43.633,"volume":9.960000038146973},{"timestamp":1742401440000,"open":43.633,"high":43.633,"low":43.628,"close":43.631,"volume":15.770000457763672},{"timestamp":1742401500000,"open":43.63,"high":43.636,"low":43.63,"close":43.636,"volume":31.540000915527344},{"timestamp":1742401560000,"open":43.635,"high":43.637,"low":43.633,"close":43.636,"volume":20.75},{"timestamp":1742401620000,"open":43.635,"high":43.635,"low":43.624,"close":43.629,"volume":23.709999084472656},{"timestamp":1742401680000,"open":43.629,"high":43.633,"low":43.627,"close":43.628,"volume":22.59000015258789},{"timestamp":1742401740000,"open":43.628,"high":43.63,"low":43.627,"close":43.629,"volume":17.920000076293945},{"timestamp":1742401800000,"open":43.626,"high":43.629,"low":43.625,"close":43.627,"volume":26.6200008392334},{"timestamp":1742401860000,"open":43.626,"high":43.629,"low":43.626,"close":43.628,"volume":15.770000457763672},{"timestamp":1742401920000,"open":43.632,"high":43.634,"low":43.627,"close":43.629,"volume":23.450000762939453},{"timestamp":1742401980000,"open":43.63,"high":43.631,"low":43.629,"close":43.631,"volume":11},{"timestamp":1742402040000,"open":43.63,"high":43.63,"low":43.625,"close":43.627,"volume":24.1200008392334},{"timestamp":1742402100000,"open":43.626,"high":43.627,"low":43.622,"close":43.624,"volume":29.8700008392334},{"timestamp":1742402160000,"open":43.625,"high":43.626,"low":43.621,"close":43.621,"volume":14.479999542236328},{"timestamp":1742402220000,"open":43.622,"high":43.627,"low":43.62,"close":43.626,"volume":19.219999313354492},{"timestamp":1742402280000,"open":43.626,"high":43.63,"low":43.625,"close":43.626,"volume":27.09000015258789},{"timestamp":1742402340000,"open":43.625,"high":43.627,"low":43.625,"close":43.627,"volume":16.799999237060547},{"timestamp":1742402400000,"open":43.626,"high":43.626,"low":43.618,"close":43.618,"volume":15.5},{"timestamp":1742402460000,"open":43.619,"high":43.624,"low":43.618,"close":43.623,"volume":10.539999961853027},{"timestamp":1742402520000,"open":43.624,"high":43.628,"low":43.624,"close":43.624,"volume":10.989999771118164},{"timestamp":1742402580000,"open":43.624,"high":43.626,"low":43.622,"close":43.622,"volume":15.770000457763672},{"timestamp":1742402640000,"open":43.624,"high":43.624,"low":43.622,"close":43.624,"volume":8.300000190734863},{"timestamp":1742402700000,"open":43.624,"high":43.631,"low":43.623,"close":43.627,"volume":21.68000030517578},{"timestamp":1742402760000,"open":43.627,"high":43.627,"low":43.626,"close":43.627,"volume":2.490000009536743},{"timestamp":1742402820000,"open":43.627,"high":43.631,"low":43.623,"close":43.629,"volume":15.770000457763672},{"timestamp":1742402880000,"open":43.63,"high":43.633,"low":43.63,"close":43.632,"volume":5.599999904632568},{"timestamp":1742402940000,"open":43.633,"high":43.636,"low":43.632,"close":43.636,"volume":10.539999961853027},{"timestamp":1742403000000,"open":43.636,"high":43.637,"low":43.632,"close":43.633,"volume":12.359999656677246},{"timestamp":1742403060000,"open":43.636,"high":43.642,"low":43.633,"close":43.64,"volume":19.760000228881836},{"timestamp":1742403120000,"open":43.641,"high":43.645,"low":43.638,"close":43.638,"volume":11.779999732971191},{"timestamp":1742403180000,"open":43.639,"high":43.64,"low":43.638,"close":43.64,"volume":14.880000114440918},{"timestamp":1742403240000,"open":43.64,"high":43.64,"low":43.638,"close":43.638,"volume":8.0600004196167},{"timestamp":1742403300000,"open":43.639,"high":43.642,"low":43.631,"close":43.632,"volume":20.510000228881836},{"timestamp":1742403360000,"open":43.631,"high":43.634,"low":43.628,"close":43.631,"volume":19.06999969482422},{"timestamp":1742403420000,"open":43.633,"high":43.636,"low":43.627,"close":43.636,"volume":20.049999237060547},{"timestamp":1742403480000,"open":43.634,"high":43.643,"low":43.633,"close":43.642,"volume":38.310001373291016},{"timestamp":1742403540000,"open":43.643,"high":43.644,"low":43.635,"close":43.637,"volume":36.52000045776367},{"timestamp":1742403600000,"open":43.637,"high":43.64,"low":43.636,"close":43.64,"volume":14.5},{"timestamp":1742403660000,"open":43.639,"high":43.64,"low":43.638,"close":43.638,"volume":6.199999809265137},{"timestamp":1742403720000,"open":43.637,"high":43.641,"low":43.631,"close":43.633,"volume":17.979999542236328},{"timestamp":1742403780000,"open":43.635,"high":43.635,"low":43.629,"close":43.63,"volume":9.920000076293945},{"timestamp":1742403840000,"open":43.629,"high":43.631,"low":43.627,"close":43.631,"volume":8.0600004196167},{"timestamp":1742403900000,"open":43.629,"high":43.629,"low":43.626,"close":43.626,"volume":6},{"timestamp":1742403960000,"open":43.625,"high":43.627,"low":43.624,"close":43.624,"volume":10.779999732971191},{"timestamp":1742404020000,"open":43.624,"high":43.627,"low":43.624,"close":43.626,"volume":14.260000228881836},{"timestamp":1742404080000,"open":43.625,"high":43.625,"low":43.622,"close":43.622,"volume":13.020000457763672},{"timestamp":1742404140000,"open":43.621,"high":43.621,"low":43.617,"close":43.617,"volume":30.219999313354492},{"timestamp":1742404200000,"open":43.616,"high":43.62,"low":43.616,"close":43.617,"volume":9.920000076293945},{"timestamp":1742404260000,"open":43.615,"high":43.618,"low":43.615,"close":43.616,"volume":10.539999961853027},{"timestamp":1742404320000,"open":43.616,"high":43.617,"low":43.614,"close":43.615,"volume":15.5},{"timestamp":1742404380000,"open":43.614,"high":43.614,"low":43.606,"close":43.609,"volume":16.1200008392334},{"timestamp":1742404440000,"open":43.608,"high":43.619,"low":43.606,"close":43.615,"volume":31.510000228881836},{"timestamp":1742404500000,"open":43.615,"high":43.619,"low":43.614,"close":43.619,"volume":18.209999084472656},{"timestamp":1742404560000,"open":43.619,"high":43.622,"low":43.616,"close":43.619,"volume":17},{"timestamp":1742404620000,"open":43.619,"high":43.622,"low":43.615,"close":43.617,"volume":24.6200008392334},{"timestamp":1742404680000,"open":43.617,"high":43.617,"low":43.611,"close":43.613,"volume":35.34000015258789},{"timestamp":1742404740000,"open":43.614,"high":43.614,"low":43.611,"close":43.611,"volume":16.739999771118164},{"timestamp":1742404800000,"open":43.611,"high":43.614,"low":43.611,"close":43.614,"volume":14.880000114440918},{"timestamp":1742404860000,"open":43.616,"high":43.617,"low":43.613,"close":43.614,"volume":24.799999237060547},{"timestamp":1742404920000,"open":43.612,"high":43.614,"low":43.609,"close":43.61,"volume":17.360000610351562},{"timestamp":1742404980000,"open":43.61,"high":43.612,"low":43.606,"close":43.609,"volume":21.079999923706055},{"timestamp":1742405040000,"open":43.608,"high":43.609,"low":43.606,"close":43.608,"volume":18.600000381469727},{"timestamp":1742405100000,"open":43.607,"high":43.607,"low":43.604,"close":43.606,"volume":16.1200008392334},{"timestamp":1742405160000,"open":43.605,"high":43.611,"low":43.605,"close":43.607,"volume":14.90999984741211},{"timestamp":1742405220000,"open":43.607,"high":43.609,"low":43.607,"close":43.609,"volume":15.949999809265137},{"timestamp":1742405280000,"open":43.609,"high":43.614,"low":43.608,"close":43.61,"volume":29.139999389648438},{"timestamp":1742405340000,"open":43.609,"high":43.609,"low":43.605,"close":43.605,"volume":14.880000114440918},{"timestamp":1742405400000,"open":43.603,"high":43.603,"low":43.597,"close":43.597,"volume":21.079999923706055},{"timestamp":1742405460000,"open":43.596,"high":43.599,"low":43.594,"close":43.595,"volume":17.360000610351562},{"timestamp":1742405520000,"open":43.596,"high":43.608,"low":43.596,"close":43.607,"volume":18.600000381469727},{"timestamp":1742405580000,"open":43.607,"high":43.61,"low":43.602,"close":43.608,"volume":19.84000015258789},{"timestamp":1742405640000,"open":43.608,"high":43.614,"low":43.607,"close":43.612,"volume":14.260000228881836},{"timestamp":1742405700000,"open":43.613,"high":43.613,"low":43.61,"close":43.611,"volume":20.459999084472656},{"timestamp":1742405760000,"open":43.612,"high":43.614,"low":43.61,"close":43.612,"volume":30.3799991607666},{"timestamp":1742405820000,"open":43.613,"high":43.621,"low":43.612,"close":43.62,"volume":22.31999969482422},{"timestamp":1742405880000,"open":43.62,"high":43.628,"low":43.618,"close":43.628,"volume":17.360000610351562},{"timestamp":1742405940000,"open":43.629,"high":43.632,"low":43.625,"close":43.629,"volume":21.90999984741211},{"timestamp":1742406000000,"open":43.628,"high":43.628,"low":43.624,"close":43.625,"volume":23.229999542236328},{"timestamp":1742406060000,"open":43.627,"high":43.635,"low":43.626,"close":43.633,"volume":20.360000610351562},{"timestamp":1742406120000,"open":43.633,"high":43.639,"low":43.63,"close":43.633,"volume":14.880000114440918},{"timestamp":1742406180000,"open":43.63,"high":43.633,"low":43.63,"close":43.631,"volume":9.920000076293945},{"timestamp":1742406240000,"open":43.631,"high":43.635,"low":43.629,"close":43.633,"volume":24.18000030517578},{"timestamp":1742406300000,"open":43.633,"high":43.634,"low":43.627,"close":43.631,"volume":7.440000057220459},{"timestamp":1742406360000,"open":43.631,"high":43.631,"low":43.624,"close":43.625,"volume":16.760000228881836},{"timestamp":1742406420000,"open":43.626,"high":43.627,"low":43.62,"close":43.62,"volume":15.75},{"timestamp":1742406480000,"open":43.62,"high":43.629,"low":43.613,"close":43.629,"volume":27.329999923706055},{"timestamp":1742406540000,"open":43.628,"high":43.63,"low":43.623,"close":43.623,"volume":17.360000610351562},{"timestamp":1742406600000,"open":43.623,"high":43.63,"low":43.623,"close":43.623,"volume":23.559999465942383},{"timestamp":1742406660000,"open":43.623,"high":43.624,"low":43.62,"close":43.622,"volume":16.739999771118164},{"timestamp":1742406720000,"open":43.623,"high":43.63,"low":43.621,"close":43.625,"volume":24.18000030517578},{"timestamp":1742406780000,"open":43.625,"high":43.635,"low":43.624,"close":43.635,"volume":21.719999313354492},{"timestamp":1742406840000,"open":43.636,"high":43.637,"low":43.627,"close":43.627,"volume":23},{"timestamp":1742406900000,"open":43.626,"high":43.64,"low":43.626,"close":43.636,"volume":58.70000076293945},{"timestamp":1742406960000,"open":43.636,"high":43.641,"low":43.634,"close":43.641,"volume":48.27000045776367},{"timestamp":1742407020000,"open":43.641,"high":43.647,"low":43.638,"close":43.638,"volume":37.70000076293945},{"timestamp":1742407080000,"open":43.638,"high":43.649,"low":43.637,"close":43.645,"volume":41.84000015258789},{"timestamp":1742407140000,"open":43.645,"high":43.645,"low":43.554,"close":43.554,"volume":64.44999694824219}]