[{"timestamp":1742371440000,"open":43.589,"high":43.609,"low":43.575,"close":43.605,"volume":0.547469973564148},{"timestamp":1742371500000,"open":43.605,"high":43.623,"low":43.562,"close":43.623,"volume":0.49000000953674316},{"timestamp":1742371560000,"open":43.623,"high":43.633,"low":43.623,"close":43.633,"volume":1.3020000457763672},{"timestamp":1742371620000,"open":43.633,"high":43.671,"low":43.608,"close":43.654,"volume":1.3889399766921997},{"timestamp":1742371680000,"open":43.653,"high":43.657,"low":43.602,"close":43.622,"volume":1.450819969177246},{"timestamp":1742371740000,"open":43.627,"high":43.638,"low":43.582,"close":43.638,"volume":1.3020000457763672},{"timestamp":1742371800000,"open":43.638,"high":43.638,"low":43.521,"close":43.555,"volume":1.556939959526062},{"timestamp":1742371860000,"open":43.555,"high":43.577,"low":43.509,"close":43.566,"volume":1.5099400281906128},{"timestamp":1742371920000,"open":43.568,"high":43.604,"low":43.561,"close":43.588,"volume":1.4959399700164795},{"timestamp":1742371980000,"open":43.588,"high":43.614,"low":43.567,"close":43.598,"volume":1.4729399681091309},{"timestamp":1742372040000,"open":43.597,"high":43.617,"low":43.575,"close":43.616,"volume":1.474410057067871},{"timestamp":1742372100000,"open":43.608,"high":43.62,"low":43.598,"close":43.599,"volume":0.95346999168396},{"timestamp":1742372160000,"open":43.598,"high":43.61,"low":43.598,"close":43.61,"volume":1.190000057220459},{"timestamp":1742372220000,"open":43.608,"high":43.613,"low":43.598,"close":43.607,"volume":1.2069400548934937},{"timestamp":1742372280000,"open":43.607,"high":43.619,"low":43.598,"close":43.598,"volume":1.0640000104904175},{"timestamp":1742372340000,"open":43.599,"high":43.608,"low":43.598,"close":43.598,"volume":0.8489999771118164},{"timestamp":1742372400000,"open":43.598,"high":43.598,"low":43.598,"close":43.598,"volume":0.8820000290870667},{"timestamp":1742372460000,"open":43.598,"high":43.623,"low":43.598,"close":43.616,"volume":1.1059999465942383},{"timestamp":1742372520000,"open":43.616,"high":43.616,"low":43.598,"close":43.599,"volume":1.0360000133514404},{"timestamp":1742372580000,"open":43.598,"high":43.608,"low":43.598,"close":43.599,"volume":1.2879999876022339},{"timestamp":1742372640000,"open":43.599,"high":43.608,"low":43.598,"close":43.598,"volume":0.9520000219345093},{"timestamp":1742372700000,"open":43.598,"high":43.599,"low":43.598,"close":43.598,"volume":0.41999998688697815},{"timestamp":1742372760000,"open":43.598,"high":43.599,"low":43.598,"close":43.598,"volume":0.6159999966621399},{"timestamp":1742372820000,"open":43.598,"high":43.598,"low":43.559,"close":43.566,"volume":1.0080000162124634},{"timestamp":1742372880000,"open":43.565,"high":43.607,"low":43.558,"close":43.607,"volume":1.1774699687957764},{"timestamp":1742372940000,"open":43.612,"high":43.65,"low":43.608,"close":43.648,"volume":1.0109399557113647},{"timestamp":1742373000000,"open":43.648,"high":43.682,"low":43.647,"close":43.682,"volume":1.387470006942749},{"timestamp":1742373060000,"open":43.679,"high":43.689,"low":43.654,"close":43.662,"volume":1.2364100217819214},{"timestamp":1742373120000,"open":43.662,"high":43.662,"low":43.631,"close":43.651,"volume":1.1369400024414062},{"timestamp":1742373180000,"open":43.651,"high":43.67,"low":43.651,"close":43.667,"volume":0.9844099879264832},{"timestamp":1742373240000,"open":43.667,"high":43.68,"low":43.661,"close":43.675,"volume":1.1929399967193604},{"timestamp":1742373300000,"open":43.677,"high":43.724,"low":43.677,"close":43.721,"volume":1.0264099836349487},{"timestamp":1742373360000,"open":43.714,"high":43.73,"low":43.707,"close":43.717,"volume":0.9380000233650208},{"timestamp":1742373420000,"open":43.703,"high":43.715,"low":43.702,"close":43.708,"volume":1.012410044670105},{"timestamp":1742373480000,"open":43.709,"high":43.711,"low":43.658,"close":43.677,"volume":1.1258800029754639},{"timestamp":1742373540000,"open":43.677,"high":43.683,"low":43.658,"close":43.668,"volume":1.040410041809082},{"timestamp":1742373600000,"open":43.675,"high":43.727,"low":43.675,"close":43.724,"volume":1.1214699745178223},{"timestamp":1742373660000,"open":43.724,"high":43.733,"low":43.706,"close":43.723,"volume":1.1459399461746216},{"timestamp":1742373720000,"open":43.72,"high":43.737,"low":43.72,"close":43.723,"volume":1.0234700441360474},{"timestamp":1742373780000,"open":43.717,"high":43.729,"low":43.708,"close":43.727,"volume":1.0389399528503418},{"timestamp":1742373840000,"open":43.727,"high":43.732,"low":43.717,"close":43.729,"volume":0.8274700045585632},{"timestamp":1742373900000,"open":43.73,"high":43.738,"low":43.704,"close":43.719,"volume":0.856939971446991},{"timestamp":1742373960000,"open":43.72,"high":43.746,"low":43.711,"close":43.746,"volume":0.9144099950790405},{"timestamp":1742374020000,"open":43.741,"high":43.758,"low":43.741,"close":43.751,"volume":0.7279999852180481},{"timestamp":1742374080000,"open":43.747,"high":43.778,"low":43.747,"close":43.773,"volume":0.7994700074195862},{"timestamp":1742374140000,"open":43.774,"high":43.785,"low":43.77,"close":43.78,"volume":0.6714100241661072},{"timestamp":1742374200000,"open":43.78,"high":43.784,"low":43.771,"close":43.774,"volume":0.606410026550293},{"timestamp":1742374260000,"open":43.774,"high":43.775,"low":43.733,"close":43.735,"volume":0.6314700245857239},{"timestamp":1742374320000,"open":43.735,"high":43.756,"low":43.731,"close":43.744,"volume":0.7729399800300598},{"timestamp":1742374380000,"open":43.746,"high":43.776,"low":43.746,"close":43.776,"volume":0.8119999766349792},{"timestamp":1742374440000,"open":43.776,"high":43.804,"low":43.776,"close":43.801,"volume":0.7559999823570251},{"timestamp":1742374500000,"open":43.802,"high":43.804,"low":43.792,"close":43.8,"volume":0.7729399800300598},{"timestamp":1742374560000,"open":43.8,"high":43.8,"low":43.769,"close":43.769,"volume":0.5894700288772583},{"timestamp":1742374620000,"open":43.769,"high":43.769,"low":43.744,"close":43.754,"volume":0.5879999995231628},{"timestamp":1742374680000,"open":43.749,"high":43.772,"low":43.742,"close":43.764,"volume":0.7664700150489807},{"timestamp":1742374740000,"open":43.767,"high":43.777,"low":43.758,"close":43.764,"volume":0.9660000205039978},{"timestamp":1742374800000,"open":43.764,"high":43.764,"low":43.72,"close":43.75,"volume":0.8960000276565552},{"timestamp":1742374860000,"open":43.75,"high":43.771,"low":43.75,"close":43.758,"volume":0.8119999766349792},{"timestamp":1742374920000,"open":43.759,"high":43.779,"low":43.735,"close":43.771,"volume":1.0640000104904175},{"timestamp":1742374980000,"open":43.771,"high":43.794,"low":43.763,"close":43.779,"volume":0.9578800201416016},{"timestamp":1742375040000,"open":43.782,"high":43.783,"low":43.75,"close":43.764,"volume":1.009469985961914},{"timestamp":1742375100000,"open":43.764,"high":43.765,"low":43.732,"close":43.736,"volume":1.0109399557113647},{"timestamp":1742375160000,"open":43.742,"high":43.757,"low":43.737,"close":43.742,"volume":0.7744100093841553},{"timestamp":1742375220000,"open":43.736,"high":43.765,"low":43.736,"close":43.765,"volume":0.6889399886131287},{"timestamp":1742375280000,"open":43.766,"high":43.775,"low":43.76,"close":43.773,"volume":0.6594700217247009},{"timestamp":1742375340000,"open":43.773,"high":43.775,"low":43.762,"close":43.774,"volume":0.6034700274467468},{"timestamp":1742375400000,"open":43.774,"high":43.783,"low":43.773,"close":43.781,"volume":0.44947001338005066},{"timestamp":1742375460000,"open":43.779,"high":43.779,"low":43.766,"close":43.766,"volume":0.3779999911785126},{"timestamp":1742375520000,"open":43.766,"high":43.766,"low":43.703,"close":43.712,"volume":1.0640000104904175},{"timestamp":1742375580000,"open":43.712,"high":43.712,"low":43.691,"close":43.694,"volume":1.018470048904419},{"timestamp":1742375640000,"open":43.692,"high":43.698,"low":43.682,"close":43.697,"volume":1.15093994140625},{"timestamp":1742375700000,"open":43.698,"high":43.698,"low":43.689,"close":43.691,"volume":1.0339399576187134},{"timestamp":1742375760000,"open":43.691,"high":43.703,"low":43.685,"close":43.69,"volume":1.0920000076293945},{"timestamp":1742375820000,"open":43.689,"high":43.718,"low":43.689,"close":43.718,"volume":0.547469973564148},{"timestamp":1742375880000,"open":43.718,"high":43.718,"low":43.692,"close":43.699,"volume":0.8399999737739563},{"timestamp":1742375940000,"open":43.699,"high":43.712,"low":43.697,"close":43.698,"volume":0.8924700021743774},{"timestamp":1742376000000,"open":43.699,"high":43.709,"low":43.688,"close":43.692,"volume":0.8274700045585632},{"timestamp":1742376060000,"open":43.693,"high":43.693,"low":43.671,"close":43.688,"volume":0.9660000205039978},{"timestamp":1742376120000,"open":43.688,"high":43.697,"low":43.682,"close":43.693,"volume":0.9240000247955322},{"timestamp":1742376180000,"open":43.693,"high":43.698,"low":43.689,"close":43.691,"volume":1.0654699802398682},{"timestamp":1742376240000,"open":43.685,"high":43.727,"low":43.685,"close":43.723,"volume":0.803879976272583},{"timestamp":1742376300000,"open":43.716,"high":43.743,"low":43.716,"close":43.732,"volume":1.0779999494552612},{"timestamp":1742376360000,"open":43.732,"high":43.732,"low":43.719,"close":43.724,"volume":0.7839999794960022},{"timestamp":1742376420000,"open":43.723,"high":43.738,"low":43.719,"close":43.737,"volume":1.1494699716567993},{"timestamp":1742376480000,"open":43.738,"high":43.754,"low":43.738,"close":43.749,"volume":0.8679999709129333},{"timestamp":1742376540000,"open":43.75,"high":43.763,"low":43.75,"close":43.761,"volume":0.7994700074195862},{"timestamp":1742376600000,"open":43.759,"high":43.777,"low":43.759,"close":43.771,"volume":1.0080000162124634},{"timestamp":1742376660000,"open":43.771,"high":43.787,"low":43.76,"close":43.787,"volume":0.9940000176429749},{"timestamp":1742376720000,"open":43.787,"high":43.826,"low":43.787,"close":43.826,"volume":1.0964100360870361},{"timestamp":1742376780000,"open":43.823,"high":43.827,"low":43.809,"close":43.809,"volume":1.1074700355529785},{"timestamp":1742376840000,"open":43.809,"high":43.811,"low":43.792,"close":43.8,"volume":1.1339999437332153},{"timestamp":1742376900000,"open":43.8,"high":43.805,"low":43.791,"close":43.791,"volume":0.9660000205039978},{"timestamp":1742376960000,"open":43.791,"high":43.791,"low":43.764,"close":43.77,"volume":0.9660000205039978},{"timestamp":1742377020000,"open":43.772,"high":43.789,"low":43.771,"close":43.785,"volume":0.7714700102806091},{"timestamp":1742377080000,"open":43.785,"high":43.786,"low":43.775,"close":43.779,"volume":0.6329399943351746},{"timestamp":1742377140000,"open":43.779,"high":43.784,"low":43.764,"close":43.779,"volume":0.9240000247955322},{"timestamp":1742377200000,"open":43.779,"high":43.786,"low":43.771,"close":43.783,"volume":0.7434700131416321},{"timestamp":1742377260000,"open":43.785,"high":43.789,"low":43.772,"close":43.782,"volume":1.0374699831008911},{"timestamp":1742377320000,"open":43.783,"high":43.79,"low":43.772,"close":43.776,"volume":0.7434700131416321},{"timestamp":1742377380000,"open":43.777,"high":43.789,"low":43.775,"close":43.788,"volume":0.8119999766349792},{"timestamp":1742377440000,"open":43.789,"high":43.789,"low":43.769,"close":43.777,"volume":0.8989400267601013},{"timestamp":1742377500000,"open":43.778,"high":43.782,"low":43.757,"close":43.77,"volume":0.9829400181770325},{"timestamp":1742377560000,"open":43.771,"high":43.785,"low":43.77,"close":43.782,"volume":0.8414700031280518},{"timestamp":1742377620000,"open":43.782,"high":43.791,"low":43.758,"close":43.758,"volume":0.9940000176429749},{"timestamp":1742377680000,"open":43.758,"high":43.762,"low":43.745,"close":43.749,"volume":0.9100000262260437},{"timestamp":1742377740000,"open":43.751,"high":43.766,"low":43.746,"close":43.766,"volume":0.7854700088500977},{"timestamp":1742377800000,"open":43.767,"high":43.77,"low":43.755,"close":43.758,"volume":0.9674699902534485},{"timestamp":1742377860000,"open":43.758,"high":43.778,"low":43.757,"close":43.778,"volume":0.996940016746521},{"timestamp":1742377920000,"open":43.778,"high":43.778,"low":43.747,"close":43.761,"volume":1.1759999990463257},{"timestamp":1742377980000,"open":43.761,"high":43.775,"low":43.756,"close":43.765,"volume":1.009469985961914},{"timestamp":1742378040000,"open":43.766,"high":43.771,"low":43.765,"close":43.771,"volume":0.6454700231552124},{"timestamp":1742378100000,"open":43.771,"high":43.781,"low":43.764,"close":43.781,"volume":0.981469988822937},{"timestamp":1742378160000,"open":43.781,"high":43.781,"low":43.765,"close":43.767,"volume":0.9549400210380554},{"timestamp":1742378220000,"open":43.767,"high":43.772,"low":43.762,"close":43.771,"volume":0.8554700016975403},{"timestamp":1742378280000,"open":43.771,"high":43.773,"low":43.767,"close":43.771,"volume":0.8820000290870667},{"timestamp":1742378340000,"open":43.771,"high":43.771,"low":43.76,"close":43.763,"volume":0.4339999854564667},{"timestamp":1742378400000,"open":43.763,"high":43.776,"low":43.763,"close":43.768,"volume":1.0234700441360474},{"timestamp":1742378460000,"open":43.768,"high":43.772,"low":43.765,"close":43.765,"volume":0.7944700121879578},{"timestamp":1742378520000,"open":43.766,"high":43.783,"low":43.759,"close":43.783,"volume":0.9940000176429749},{"timestamp":1742378580000,"open":43.785,"high":43.798,"low":43.782,"close":43.796,"volume":0.8539999723434448},{"timestamp":1742378640000,"open":43.797,"high":43.8,"low":43.788,"close":43.793,"volume":0.9380000233650208},{"timestamp":1742378700000,"open":43.794,"high":43.8,"low":43.786,"close":43.799,"volume":0.8554700016975403},{"timestamp":1742378760000,"open":43.799,"high":43.799,"low":43.782,"close":43.787,"volume":0.7979999780654907},{"timestamp":1742378820000,"open":43.786,"high":43.797,"low":43.776,"close":43.793,"volume":0.8414700031280518},{"timestamp":1742378880000,"open":43.793,"high":43.795,"low":43.785,"close":43.791,"volume":0.95346999168396},{"timestamp":1742378940000,"open":43.792,"high":43.796,"low":43.785,"close":43.79,"volume":0.7699999809265137},{"timestamp":1742379000000,"open":43.79,"high":43.793,"low":43.779,"close":43.785,"volume":0.8960000276565552},{"timestamp":1742379060000,"open":43.785,"high":43.793,"low":43.779,"close":43.788,"volume":0.8554700016975403},{"timestamp":1742379120000,"open":43.789,"high":43.796,"low":43.778,"close":43.791,"volume":0.63441002368927},{"timestamp":1742379180000,"open":43.784,"high":43.808,"low":43.784,"close":43.807,"volume":0.7434700131416321},{"timestamp":1742379240000,"open":43.809,"high":43.822,"low":43.809,"close":43.812,"volume":0.8149399757385254},{"timestamp":1742379300000,"open":43.813,"high":43.818,"low":43.807,"close":43.814,"volume":0.3919999897480011},{"timestamp":1742379360000,"open":43.814,"high":43.819,"low":43.805,"close":43.809,"volume":0.7309399843215942},{"timestamp":1742379420000,"open":43.809,"high":43.815,"low":43.805,"close":43.814,"volume":0.6579999923706055},{"timestamp":1742379480000,"open":43.814,"high":43.816,"low":43.806,"close":43.811,"volume":0.7309399843215942},{"timestamp":1742379540000,"open":43.813,"high":43.813,"low":43.799,"close":43.803,"volume":0.6439999938011169},{"timestamp":1742379600000,"open":43.805,"high":43.81,"low":43.801,"close":43.805,"volume":0.5460000038146973},{"timestamp":1742379660000,"open":43.805,"high":43.808,"low":43.796,"close":43.803,"volume":0.6734700202941895},{"timestamp":1742379720000,"open":43.801,"high":43.802,"low":43.78,"close":43.787,"volume":0.7139999866485596},{"timestamp":1742379780000,"open":43.787,"high":43.79,"low":43.778,"close":43.778,"volume":0.6454700231552124},{"timestamp":1742379840000,"open":43.78,"high":43.785,"low":43.75,"close":43.763,"volume":0.8259999752044678},{"timestamp":1742379900000,"open":43.755,"high":43.765,"low":43.72,"close":43.725,"volume":0.9100000262260437},{"timestamp":1742379960000,"open":43.725,"high":43.738,"low":43.711,"close":43.713,"volume":0.6638799905776978},{"timestamp":1742380020000,"open":43.715,"high":43.724,"low":43.708,"close":43.723,"volume":0.699999988079071},{"timestamp":1742380080000,"open":43.724,"high":43.727,"low":43.706,"close":43.727,"volume":0.8960000276565552},{"timestamp":1742380140000,"open":43.726,"high":43.741,"low":43.725,"close":43.74,"volume":0.575469970703125},{"timestamp":1742380200000,"open":43.74,"high":43.744,"low":43.726,"close":43.743,"volume":0.9954699873924255},{"timestamp":1742380260000,"open":43.744,"high":43.756,"low":43.743,"close":43.756,"volume":0.7029399871826172},{"timestamp":1742380320000,"open":43.756,"high":43.765,"low":43.751,"close":43.761,"volume":0.6264700293540955},{"timestamp":1742380380000,"open":43.758,"high":43.758,"low":43.747,"close":43.758,"volume":0.7559999823570251},{"timestamp":1742380440000,"open":43.758,"high":43.772,"low":43.753,"close":43.772,"volume":0.8834699988365173},{"timestamp":1742380500000,"open":43.772,"high":43.782,"low":43.769,"close":43.771,"volume":0.7699999809265137},{"timestamp":1742380560000,"open":43.772,"high":43.785,"low":43.766,"close":43.784,"volume":0.9800000190734863},{"timestamp":1742380620000,"open":43.785,"high":43.786,"low":43.775,"close":43.778,"volume":0.7839999794960022},{"timestamp":1742380680000,"open":43.778,"high":43.778,"low":43.742,"close":43.75,"volume":1.0360000133514404},{"timestamp":1742380740000,"open":43.75,"high":43.754,"low":43.734,"close":43.737,"volume":0.8694700002670288},{"timestamp":1742380800000,"open":43.739,"high":43.74,"low":43.727,"close":43.734,"volume":0.8554700016975403},{"timestamp":1742380860000,"open":43.733,"high":43.735,"low":43.726,"close":43.726,"volume":0.8694700002670288},{"timestamp":1742380920000,"open":43.726,"high":43.737,"low":43.714,"close":43.717,"volume":1.003000020980835},{"timestamp":1742380980000,"open":43.717,"high":43.733,"low":43.716,"close":43.732,"volume":0.906470000743866},{"timestamp":1742381040000,"open":43.732,"high":43.74,"low":43.731,"close":43.738,"volume":0.8820000290870667},{"timestamp":1742381100000,"open":43.738,"high":43.76,"low":43.738,"close":43.756,"volume":0.6594700217247009},{"timestamp":1742381160000,"open":43.756,"high":43.756,"low":43.744,"close":43.746,"volume":0.8960000276565552},{"timestamp":1742381220000,"open":43.749,"high":43.759,"low":43.743,"close":43.756,"volume":0.618939995765686},{"timestamp":1742381280000,"open":43.756,"high":43.758,"low":43.742,"close":43.751,"volume":0.8834699988365173},{"timestamp":1742381340000,"open":43.751,"high":43.755,"low":43.747,"close":43.747,"volume":0.7574700117111206},{"timestamp":1742381400000,"open":43.747,"high":43.75,"low":43.737,"close":43.737,"volume":0.8134700059890747},{"timestamp":1742381460000,"open":43.739,"high":43.741,"low":43.721,"close":43.721,"volume":0.8679999709129333},{"timestamp":1742381520000,"open":43.721,"high":43.729,"low":43.72,"close":43.729,"volume":0.687470018863678},{"timestamp":1742381580000,"open":43.731,"high":43.734,"low":43.725,"close":43.728,"volume":0.7139999866485596},{"timestamp":1742381640000,"open":43.728,"high":43.738,"low":43.728,"close":43.738,"volume":0.6299999952316284},{"timestamp":1742381700000,"open":43.738,"high":43.748,"low":43.738,"close":43.748,"volume":0.5600000023841858},{"timestamp":1742381760000,"open":43.753,"high":43.753,"low":43.753,"close":43.753,"volume":0.4620000123977661},{"timestamp":1742381820000,"open":43.758,"high":43.758,"low":43.727,"close":43.729,"volume":0.7839999794960022},{"timestamp":1742381880000,"open":43.731,"high":43.735,"low":43.729,"close":43.735,"volume":0.5320000052452087},{"timestamp":1742381940000,"open":43.735,"high":43.745,"low":43.734,"close":43.74,"volume":0.7589399814605713},{"timestamp":1742382000000,"open":43.74,"high":43.754,"low":43.74,"close":43.754,"volume":0.7839999794960022},{"timestamp":1742382060000,"open":43.754,"high":43.754,"low":43.741,"close":43.745,"volume":0.699999988079071},{"timestamp":1742382120000,"open":43.746,"high":43.76,"low":43.741,"close":43.76,"volume":0.5924100279808044},{"timestamp":1742382180000,"open":43.76,"high":43.764,"low":43.755,"close":43.76,"volume":0.5894700288772583},{"timestamp":1742382240000,"open":43.76,"high":43.777,"low":43.757,"close":43.776,"volume":0.6019999980926514},{"timestamp":1742382300000,"open":43.776,"high":43.776,"low":43.763,"close":43.763,"volume":0.6859999895095825},{"timestamp":1742382360000,"open":43.765,"high":43.78,"low":43.765,"close":43.777,"volume":0.7419999837875366},{"timestamp":1742382420000,"open":43.777,"high":43.795,"low":43.776,"close":43.795,"volume":0.575469970703125},{"timestamp":1742382480000,"open":43.795,"high":43.798,"low":43.782,"close":43.782,"volume":0.6299999952316284},{"timestamp":1742382540000,"open":43.782,"high":43.791,"low":43.778,"close":43.791,"volume":0.7854700088500977},{"timestamp":1742382600000,"open":43.792,"high":43.794,"low":43.792,"close":43.792,"volume":0.5740000009536743},{"timestamp":1742382660000,"open":43.792,"high":43.806,"low":43.792,"close":43.801,"volume":0.8259999752044678},{"timestamp":1742382720000,"open":43.801,"high":43.803,"low":43.797,"close":43.799,"volume":0.8820000290870667},{"timestamp":1742382780000,"open":43.8,"high":43.809,"low":43.8,"close":43.803,"volume":0.7294700145721436},{"timestamp":1742382840000,"open":43.803,"high":43.808,"low":43.803,"close":43.808,"volume":0.5320000052452087},{"timestamp":1742382900000,"open":43.808,"high":43.81,"low":43.797,"close":43.797,"volume":0.8539999723434448},{"timestamp":1742382960000,"open":43.8,"high":43.8,"low":43.774,"close":43.775,"volume":0.7559999823570251},{"timestamp":1742383020000,"open":43.775,"high":43.779,"low":43.768,"close":43.774,"volume":0.6594700217247009},{"timestamp":1742383080000,"open":43.768,"high":43.782,"low":43.768,"close":43.775,"volume":0.7699999809265137},{"timestamp":1742383140000,"open":43.775,"high":43.798,"low":43.775,"close":43.798,"volume":0.590939998626709},{"timestamp":1742383200000,"open":43.798,"high":43.808,"low":43.791,"close":43.807,"volume":0.7714700102806091},{"timestamp":1742383260000,"open":43.807,"high":43.81,"low":43.796,"close":43.796,"volume":0.7279999852180481},{"timestamp":1742383320000,"open":43.798,"high":43.81,"low":43.795,"close":43.809,"volume":0.7559999823570251},{"timestamp":1742383380000,"open":43.809,"high":43.819,"low":43.808,"close":43.819,"volume":0.6859999895095825},{"timestamp":1742383440000,"open":43.817,"high":43.828,"low":43.817,"close":43.828,"volume":0.6299999952316284},{"timestamp":1742383500000,"open":43.827,"high":43.836,"low":43.824,"close":43.833,"volume":0.6579999923706055},{"timestamp":1742383560000,"open":43.834,"high":43.836,"low":43.829,"close":43.834,"volume":0.9660000205039978},{"timestamp":1742383620000,"open":43.834,"high":43.835,"low":43.822,"close":43.824,"volume":0.9100000262260437},{"timestamp":1742383680000,"open":43.827,"high":43.832,"low":43.821,"close":43.821,"volume":0.6859999895095825},{"timestamp":1742383740000,"open":43.821,"high":43.821,"low":43.815,"close":43.818,"volume":0.6159999966621399},{"timestamp":1742383800000,"open":43.818,"high":43.819,"low":43.802,"close":43.808,"volume":0.8414700031280518},{"timestamp":1742383860000,"open":43.808,"high":43.814,"low":43.808,"close":43.814,"volume":0.7419999837875366},{"timestamp":1742383920000,"open":43.813,"high":43.817,"low":43.813,"close":43.817,"volume":0.7419999837875366},{"timestamp":1742383980000,"open":43.817,"high":43.817,"low":43.809,"close":43.809,"volume":0.7559999823570251},{"timestamp":1742384040000,"open":43.811,"high":43.818,"low":43.809,"close":43.818,"volume":0.6034700274467468},{"timestamp":1742384100000,"open":43.818,"high":43.823,"low":43.813,"close":43.819,"volume":0.7979999780654907},{"timestamp":1742384160000,"open":43.819,"high":43.821,"low":43.806,"close":43.818,"volume":0.8399999737739563},{"timestamp":1742384220000,"open":43.818,"high":43.826,"low":43.813,"close":43.826,"volume":0.5600000023841858},{"timestamp":1742384280000,"open":43.826,"high":43.826,"low":43.816,"close":43.816,"volume":0.18199999630451202},{"timestamp":1742384340000,"open":43.819,"high":43.826,"low":43.819,"close":43.826,"volume":0.16946999728679657},{"timestamp":1742384400000,"open":43.827,"high":43.828,"low":43.812,"close":43.817,"volume":0.7029399871826172},{"timestamp":1742384460000,"open":43.817,"high":43.825,"low":43.812,"close":43.825,"volume":0.6159999966621399},{"timestamp":1742384520000,"open":43.825,"high":43.831,"low":43.82,"close":43.826,"volume":0.7089999914169312},{"timestamp":1742384580000,"open":43.826,"high":43.826,"low":43.815,"close":43.825,"volume":0.7979999780654907},{"timestamp":1742384640000,"open":43.825,"high":43.831,"low":43.822,"close":43.831,"volume":0.687470018863678},{"timestamp":1742384700000,"open":43.826,"high":43.828,"low":43.818,"close":43.821,"volume":0.7699999809265137},{"timestamp":1742384760000,"open":43.821,"high":43.821,"low":43.817,"close":43.817,"volume":0.6019999980926514},{"timestamp":1742384820000,"open":43.817,"high":43.819,"low":43.817,"close":43.817,"volume":0.699999988079071},{"timestamp":1742384880000,"open":43.817,"high":43.82,"low":43.809,"close":43.813,"volume":0.7854700088500977},{"timestamp":1742384940000,"open":43.813,"high":43.813,"low":43.796,"close":43.798,"volume":0.8274700045585632},{"timestamp":1742385000000,"open":43.8,"high":43.8,"low":43.778,"close":43.778,"volume":0.8224700093269348},{"timestamp":1742385060000,"open":43.778,"high":43.78,"low":43.751,"close":43.76,"volume":0.9100000262260437},{"timestamp":1742385120000,"open":43.76,"high":43.771,"low":43.76,"close":43.771,"volume":0.6159999966621399},{"timestamp":1742385180000,"open":43.771,"high":43.774,"low":43.764,"close":43.774,"volume":0.6439999938011169},{"timestamp":1742385240000,"open":43.774,"high":43.776,"low":43.774,"close":43.774,"volume":0.5740000009536743},{"timestamp":1742385300000,"open":43.774,"high":43.78,"low":43.774,"close":43.778,"volume":0.575469970703125},{"timestamp":1742385360000,"open":43.778,"high":43.779,"low":43.684,"close":43.716,"volume":0.9593499898910522},{"timestamp":1742385420000,"open":43.716,"high":43.776,"low":43.692,"close":43.772,"volume":0.943880021572113},{"timestamp":1742385480000,"open":43.772,"high":43.776,"low":43.754,"close":43.769,"volume":0.7338799834251404},{"timestamp":1742385540000,"open":43.769,"high":43.769,"low":43.754,"close":43.765,"volume":0.7559999823570251},{"timestamp":1742385600000,"open":43.768,"high":43.798,"low":43.768,"close":43.789,"volume":0.6454700231552124},{"timestamp":1742385660000,"open":43.789,"high":43.797,"low":43.783,"close":43.785,"volume":0.7419999837875366},{"timestamp":1742385720000,"open":43.784,"high":43.785,"low":43.758,"close":43.763,"volume":0.9800000190734863},{"timestamp":1742385780000,"open":43.763,"high":43.763,"low":43.748,"close":43.75,"volume":0.699999988079071},{"timestamp":1742385840000,"open":43.75,"high":43.75,"low":43.727,"close":43.737,"volume":0.8134700059890747},{"timestamp":1742385900000,"open":43.736,"high":43.742,"low":43.728,"close":43.731,"volume":0.8539999723434448},{"timestamp":1742385960000,"open":43.732,"high":43.738,"low":43.731,"close":43.738,"volume":0.6454700231552124},{"timestamp":1742386020000,"open":43.737,"high":43.738,"low":43.718,"close":43.718,"volume":0.7699999809265137},{"timestamp":1742386080000,"open":43.718,"high":43.731,"low":43.718,"close":43.726,"volume":0.8554700016975403},{"timestamp":1742386140000,"open":43.726,"high":43.726,"low":43.701,"close":43.703,"volume":0.6439999938011169},{"timestamp":1742386200000,"open":43.704,"high":43.722,"low":43.703,"close":43.721,"volume":0.7509999871253967},{"timestamp":1742386260000,"open":43.721,"high":43.721,"low":43.695,"close":43.704,"volume":0.7574700117111206},{"timestamp":1742386320000,"open":43.705,"high":43.706,"low":43.689,"close":43.7,"volume":0.8960000276565552},{"timestamp":1742386380000,"open":43.701,"high":43.707,"low":43.701,"close":43.706,"volume":0.575469970703125},{"timestamp":1742386440000,"open":43.706,"high":43.71,"low":43.697,"close":43.702,"volume":0.6314700245857239},{"timestamp":1742386500000,"open":43.701,"high":43.707,"low":43.696,"close":43.704,"volume":0.671999990940094},{"timestamp":1742386560000,"open":43.704,"high":43.717,"low":43.704,"close":43.717,"volume":0.5894700288772583},{"timestamp":1742386620000,"open":43.717,"high":43.718,"low":43.704,"close":43.717,"volume":0.7649999856948853},{"timestamp":1742386680000,"open":43.709,"high":43.709,"low":43.691,"close":43.691,"volume":0.699999988079071},{"timestamp":1742386740000,"open":43.691,"high":43.694,"low":43.684,"close":43.693,"volume":0.671999990940094},{"timestamp":1742386800000,"open":43.694,"high":43.697,"low":43.693,"close":43.697,"volume":0.671999990940094},{"timestamp":1742386860000,"open":43.697,"high":43.697,"low":43.686,"close":43.694,"volume":0.4664100110530853},{"timestamp":1742386920000,"open":43.694,"high":43.698,"low":43.694,"close":43.697,"volume":0.5879999995231628},{"timestamp":1742386980000,"open":43.698,"high":43.701,"low":43.697,"close":43.701,"volume":0.4620000123977661},{"timestamp":1742387040000,"open":43.701,"high":43.704,"low":43.701,"close":43.704,"volume":0.6034700274467468},{"timestamp":1742387100000,"open":43.704,"high":43.713,"low":43.704,"close":43.713,"volume":0.4620000123977661},{"timestamp":1742387160000,"open":43.714,"high":43.734,"low":43.684,"close":43.727,"volume":0.775879979133606},{"timestamp":1742387220000,"open":43.727,"high":43.728,"low":43.717,"close":43.725,"volume":0.43547001481056213},{"timestamp":1742387280000,"open":43.725,"high":43.725,"low":43.708,"close":43.722,"volume":0.5180000066757202},{"timestamp":1742387340000,"open":43.722,"high":43.736,"low":43.722,"close":43.736,"volume":0.5209400057792664},{"timestamp":1742387400000,"open":43.735,"high":43.752,"low":43.735,"close":43.752,"volume":0.23800000548362732},{"timestamp":1742387460000,"open":43.754,"high":43.754,"low":43.754,"close":43.754,"volume":0.014000000432133675},{"timestamp":1742387520000,"open":43.743,"high":43.752,"low":43.736,"close":43.744,"volume":0.20999999344348907},{"timestamp":1742387580000,"open":43.745,"high":43.757,"low":43.744,"close":43.757,"volume":0.1429399996995926},{"timestamp":1742387640000,"open":43.757,"high":43.759,"low":43.757,"close":43.759,"volume":0.3779999911785126},{"timestamp":1742387700000,"open":43.759,"high":43.769,"low":43.759,"close":43.76,"volume":0.7419999837875366},{"timestamp":1742387760000,"open":43.76,"high":43.761,"low":43.746,"close":43.752,"volume":0.671999990940094},{"timestamp":1742387820000,"open":43.745,"high":43.745,"low":43.738,"close":43.739,"volume":0.47600001096725464},{"timestamp":1742387880000,"open":43.739,"high":43.747,"low":43.716,"close":43.717,"volume":0.7169399857521057},{"timestamp":1742387940000,"open":43.717,"high":43.718,"low":43.714,"close":43.717,"volume":0.671999990940094},{"timestamp":1742388000000,"open":43.717,"high":43.718,"low":43.717,"close":43.718,"volume":0.4339999854564667},{"timestamp":1742388060000,"open":43.718,"high":43.721,"low":43.718,"close":43.721,"volume":0.4480000138282776},{"timestamp":1742388120000,"open":43.721,"high":43.728,"low":43.721,"close":43.728,"volume":0.5040000081062317},{"timestamp":1742388180000,"open":43.728,"high":43.738,"low":43.728,"close":43.738,"volume":0.32199999690055847},{"timestamp":1742388240000,"open":43.738,"high":43.738,"low":43.738,"close":43.738,"volume":0.2800000011920929},{"timestamp":1742388300000,"open":43.738,"high":43.738,"low":43.738,"close":43.738,"volume":0.18199999630451202},{"timestamp":1742388360000,"open":43.738,"high":43.738,"low":43.738,"close":43.738,"volume":0.2939999997615814},{"timestamp":1742388420000,"open":43.738,"high":43.738,"low":43.738,"close":43.738,"volume":0.3779999911785126},{"timestamp":1742388480000,"open":43.738,"high":43.738,"low":43.738,"close":43.738,"volume":0.32199999690055847},{"timestamp":1742388540000,"open":43.738,"high":43.738,"low":43.738,"close":43.738,"volume":0.5320000052452087},{"timestamp":1742388600000,"open":43.738,"high":43.738,"low":43.711,"close":43.714,"volume":0.335999995470047},{"timestamp":1742388660000,"open":43.715,"high":43.715,"low":43.715,"close":43.715,"volume":0.014000000432133675},{"timestamp":1742388720000,"open":43.704,"high":43.706,"low":43.696,"close":43.706,"volume":0.1834699958562851},{"timestamp":1742388780000,"open":43.706,"high":43.716,"low":43.706,"close":43.715,"volume":0.5320000052452087},{"timestamp":1742388840000,"open":43.715,"high":43.723,"low":43.705,"close":43.705,"volume":0.5894700288772583},{"timestamp":1742388900000,"open":43.705,"high":43.705,"low":43.686,"close":43.686,"volume":0.6019999980926514},{"timestamp":1742388960000,"open":43.687,"high":43.691,"low":43.673,"close":43.685,"volume":0.7058799862861633},{"timestamp":1742389020000,"open":43.685,"high":43.687,"low":43.674,"close":43.677,"volume":0.7279999852180481},{"timestamp":1742389080000,"open":43.677,"high":43.677,"low":43.665,"close":43.67,"volume":0.4620000123977661},{"timestamp":1742389140000,"open":43.67,"high":43.671,"low":43.646,"close":43.653,"volume":0.5740000009536743},{"timestamp":1742389200000,"open":43.653,"high":43.654,"low":43.63,"close":43.632,"volume":0.6299999952316284},{"timestamp":1742389260000,"open":43.62,"high":43.629,"low":43.617,"close":43.626,"volume":0.6579999923706055},{"timestamp":1742389320000,"open":43.626,"high":43.637,"low":43.624,"close":43.624,"volume":0.6159999966621399},{"timestamp":1742389380000,"open":43.624,"high":43.624,"low":43.608,"close":43.608,"volume":0.5040000081062317},{"timestamp":1742389440000,"open":43.608,"high":43.609,"low":43.608,"close":43.608,"volume":0.5879999995231628},{"timestamp":1742389500000,"open":43.608,"high":43.608,"low":43.608,"close":43.608,"volume":0.5180000066757202},{"timestamp":1742389560000,"open":43.608,"high":43.615,"low":43.608,"close":43.615,"volume":0.5740000009536743},{"timestamp":1742389620000,"open":43.615,"high":43.615,"low":43.615,"close":43.615,"volume":0.4339999854564667},{"timestamp":1742389680000,"open":43.615,"high":43.647,"low":43.615,"close":43.647,"volume":0.5320000052452087},{"timestamp":1742389740000,"open":43.647,"high":43.647,"low":43.632,"close":43.639,"volume":0.6594700217247009},{"timestamp":1742389800000,"open":43.639,"high":43.639,"low":43.63,"close":43.637,"volume":0.4774700105190277},{"timestamp":1742389860000,"open":43.637,"high":43.645,"low":43.63,"close":43.639,"volume":0.8164100050926208},{"timestamp":1742389920000,"open":43.639,"high":43.641,"low":43.628,"close":43.631,"volume":0.8149399757385254},{"timestamp":1742389980000,"open":43.631,"high":43.632,"low":43.609,"close":43.609,"volume":0.6159999966621399},{"timestamp":1742390040000,"open":43.609,"high":43.614,"low":43.608,"close":43.608,"volume":0.6034700274467468},{"timestamp":1742390100000,"open":43.608,"high":43.616,"low":43.608,"close":43.608,"volume":0.671999990940094},{"timestamp":1742390160000,"open":43.608,"high":43.612,"low":43.608,"close":43.612,"volume":0.4620000123977661},{"timestamp":1742390220000,"open":43.613,"high":43.624,"low":43.608,"close":43.624,"volume":0.6624100208282471},{"timestamp":1742390280000,"open":43.624,"high":43.648,"low":43.623,"close":43.648,"volume":0.3919999897480011},{"timestamp":1742390340000,"open":43.648,"high":43.655,"low":43.648,"close":43.655,"volume":0.5334699749946594},{"timestamp":1742390400000,"open":43.655,"high":43.655,"low":43.648,"close":43.648,"volume":0.6734700202941895},{"timestamp":1742390460000,"open":43.648,"high":43.648,"low":43.648,"close":43.648,"volume":0.6299999952316284},{"timestamp":1742390520000,"open":43.648,"high":43.648,"low":43.648,"close":43.648,"volume":0.5460000038146973},{"timestamp":1742390580000,"open":43.65,"high":43.667,"low":43.65,"close":43.656,"volume":0.7898799777030945},{"timestamp":1742390640000,"open":43.655,"high":43.674,"low":43.655,"close":43.674,"volume":0.5180000066757202},{"timestamp":1742390700000,"open":43.673,"high":43.673,"low":43.648,"close":43.654,"volume":0.6859999895095825},{"timestamp":1742390760000,"open":43.654,"high":43.654,"low":43.648,"close":43.648,"volume":0.671999990940094},{"timestamp":1742390820000,"open":43.648,"high":43.662,"low":43.648,"close":43.661,"volume":0.5879999995231628},{"timestamp":1742390880000,"open":43.661,"high":43.661,"low":43.648,"close":43.66,"volume":0.687470018863678},{"timestamp":1742390940000,"open":43.66,"high":43.66,"low":43.648,"close":43.656,"volume":0.6159999966621399},{"timestamp":1742391000000,"open":43.657,"high":43.661,"low":43.648,"close":43.654,"volume":0.7979999780654907},{"timestamp":1742391060000,"open":43.654,"high":43.654,"low":43.648,"close":43.648,"volume":0.7419999837875366},{"timestamp":1742391120000,"open":43.648,"high":43.648,"low":43.609,"close":43.64,"volume":0.8834699988365173},{"timestamp":1742391180000,"open":43.64,"high":43.655,"low":43.64,"close":43.655,"volume":0.8429399728775024},{"timestamp":1742391240000,"open":43.655,"high":43.655,"low":43.629,"close":43.649,"volume":1.0809400081634521},{"timestamp":1742391300000,"open":43.649,"high":43.655,"low":43.64,"close":43.653,"volume":0.7419999837875366},{"timestamp":1742391360000,"open":43.654,"high":43.654,"low":43.608,"close":43.612,"volume":0.715470016002655},{"timestamp":1742391420000,"open":43.612,"high":43.631,"low":43.612,"close":43.631,"volume":0.6904100179672241},{"timestamp":1742391480000,"open":43.631,"high":43.655,"low":43.631,"close":43.654,"volume":0.7604100108146667},{"timestamp":1742391540000,"open":43.654,"high":43.654,"low":43.637,"close":43.639,"volume":0.9940000176429749},{"timestamp":1742391600000,"open":43.64,"high":43.649,"low":43.616,"close":43.637,"volume":0.7559999823570251},{"timestamp":1742391660000,"open":43.637,"high":43.637,"low":43.619,"close":43.636,"volume":0.8304100036621094},{"timestamp":1742391720000,"open":43.638,"high":43.646,"low":43.627,"close":43.646,"volume":0.46494001150131226},{"timestamp":1742391780000,"open":43.646,"high":43.659,"low":43.643,"close":43.643,"volume":0.4929400086402893},{"timestamp":1742391840000,"open":43.644,"high":43.666,"low":43.627,"close":43.666,"volume":0.6749399900436401},{"timestamp":1742391900000,"open":43.666,"high":43.668,"low":43.658,"close":43.668,"volume":0.6454700231552124},{"timestamp":1742391960000,"open":43.668,"high":43.674,"low":43.664,"close":43.672,"volume":0.7029399871826172},{"timestamp":1742392020000,"open":43.674,"high":43.686,"low":43.674,"close":43.685,"volume":0.44947001338005066},{"timestamp":1742392080000,"open":43.685,"high":43.695,"low":43.677,"close":43.682,"volume":0.6594700217247009},{"timestamp":1742392140000,"open":43.682,"high":43.682,"low":43.669,"close":43.674,"volume":0.5740000009536743},{"timestamp":1742392200000,"open":43.674,"high":43.675,"low":43.658,"close":43.661,"volume":0.7979999780654907},{"timestamp":1742392260000,"open":43.661,"high":43.669,"low":43.658,"close":43.667,"volume":0.6544700264930725},{"timestamp":1742392320000,"open":43.667,"high":43.667,"low":43.658,"close":43.663,"volume":1.0360000133514404},{"timestamp":1742392380000,"open":43.663,"high":43.669,"low":43.663,"close":43.668,"volume":0.6594700217247009},{"timestamp":1742392440000,"open":43.668,"high":43.688,"low":43.668,"close":43.688,"volume":0.7464100122451782},{"timestamp":1742392500000,"open":43.688,"high":43.688,"low":43.688,"close":43.688,"volume":0.4339999854564667},{"timestamp":1742392560000,"open":43.689,"high":43.713,"low":43.689,"close":43.713,"volume":0.5460000038146973},{"timestamp":1742392620000,"open":43.713,"high":43.723,"low":43.713,"close":43.723,"volume":0.6579999923706055},{"timestamp":1742392680000,"open":43.723,"high":43.723,"low":43.699,"close":43.718,"volume":0.5460000038146973},{"timestamp":1742392740000,"open":43.718,"high":43.718,"low":43.699,"close":43.699,"volume":0.6439999938011169},{"timestamp":1742392800000,"open":43.699,"high":43.704,"low":43.699,"close":43.7,"volume":0.7139999866485596},{"timestamp":1742392860000,"open":43.7,"high":43.705,"low":43.7,"close":43.704,"volume":0.7279999852180481},{"timestamp":1742392920000,"open":43.699,"high":43.704,"low":43.699,"close":43.702,"volume":0.5460000038146973},{"timestamp":1742392980000,"open":43.699,"high":43.7,"low":43.699,"close":43.699,"volume":0.5600000023841858},{"timestamp":1742393040000,"open":43.699,"high":43.709,"low":43.699,"close":43.707,"volume":0.575469970703125},{"timestamp":1742393100000,"open":43.707,"high":43.707,"low":43.693,"close":43.7,"volume":0.6439999938011169},{"timestamp":1742393160000,"open":43.7,"high":43.742,"low":43.699,"close":43.72,"volume":0.9114699959754944},{"timestamp":1742393220000,"open":43.72,"high":43.731,"low":43.716,"close":43.723,"volume":0.8304100036621094},{"timestamp":1742393280000,"open":43.723,"high":43.723,"low":43.699,"close":43.709,"volume":0.9984099864959717},{"timestamp":1742393340000,"open":43.709,"high":43.727,"low":43.709,"close":43.724,"volume":0.7294700145721436},{"timestamp":1742393400000,"open":43.724,"high":43.731,"low":43.715,"close":43.723,"volume":0.856939971446991},{"timestamp":1742393460000,"open":43.727,"high":43.744,"low":43.724,"close":43.738,"volume":0.6859999895095825},{"timestamp":1742393520000,"open":43.738,"high":43.741,"low":43.713,"close":43.741,"volume":0.8554700016975403},{"timestamp":1742393580000,"open":43.74,"high":43.746,"low":43.736,"close":43.737,"volume":0.7139999866485596},{"timestamp":1742393640000,"open":43.737,"high":43.737,"low":43.716,"close":43.725,"volume":0.6734700202941895},{"timestamp":1742393700000,"open":43.725,"high":43.727,"low":43.715,"close":43.726,"volume":0.7104700207710266},{"timestamp":1742393760000,"open":43.717,"high":43.727,"low":43.714,"close":43.722,"volume":0.7994700074195862},{"timestamp":1742393820000,"open":43.722,"high":43.722,"low":43.699,"close":43.706,"volume":0.7419999837875366},{"timestamp":1742393880000,"open":43.707,"high":43.71,"low":43.699,"close":43.706,"volume":0.7854700088500977},{"timestamp":1742393940000,"open":43.7,"high":43.725,"low":43.699,"close":43.724,"volume":0.6764100193977356},{"timestamp":1742394000000,"open":43.724,"high":43.725,"low":43.703,"close":43.713,"volume":0.5334699749946594},{"timestamp":1742394060000,"open":43.713,"high":43.713,"low":43.699,"close":43.706,"volume":0.8414700031280518},{"timestamp":1742394120000,"open":43.706,"high":43.715,"low":43.7,"close":43.714,"volume":0.7399399876594543},{"timestamp":1742394180000,"open":43.714,"high":43.718,"low":43.703,"close":43.718,"volume":0.7294700145721436},{"timestamp":1742394240000,"open":43.719,"high":43.727,"low":43.706,"close":43.709,"volume":0.9394699931144714},{"timestamp":1742394300000,"open":43.709,"high":43.709,"low":43.698,"close":43.699,"volume":0.9169399738311768},{"timestamp":1742394360000,"open":43.699,"high":43.7,"low":43.699,"close":43.699,"volume":0.8414700031280518},{"timestamp":1742394420000,"open":43.699,"high":43.699,"low":43.698,"close":43.698,"volume":0.8119999766349792},{"timestamp":1742394480000,"open":43.698,"high":43.698,"low":43.698,"close":43.698,"volume":0.6439999938011169},{"timestamp":1742394540000,"open":43.698,"high":43.699,"low":43.698,"close":43.699,"volume":0.5320000052452087},{"timestamp":1742394600000,"open":43.699,"high":43.722,"low":43.699,"close":43.722,"volume":0.7539399862289429},{"timestamp":1742394660000,"open":43.722,"high":43.733,"low":43.711,"close":43.726,"volume":0.8624100089073181},{"timestamp":1742394720000,"open":43.729,"high":43.766,"low":43.728,"close":43.766,"volume":0.95346999168396},{"timestamp":1742394780000,"open":43.766,"high":43.766,"low":43.722,"close":43.737,"volume":0.9674699902534485},{"timestamp":1742394840000,"open":43.737,"high":43.737,"low":43.724,"close":43.726,"volume":0.6314700245857239},{"timestamp":1742394900000,"open":43.716,"high":43.732,"low":43.713,"close":43.728,"volume":1.0809400081634521},{"timestamp":1742394960000,"open":43.728,"high":43.728,"low":43.716,"close":43.723,"volume":1.0080000162124634},{"timestamp":1742395020000,"open":43.723,"high":43.747,"low":43.709,"close":43.747,"volume":0.7414100170135498},{"timestamp":1742395080000,"open":43.747,"high":43.753,"low":43.727,"close":43.743,"volume":0.968940019607544},{"timestamp":1742395140000,"open":43.743,"high":43.743,"low":43.704,"close":43.712,"volume":0.9940000176429749},{"timestamp":1742395200000,"open":43.713,"high":43.723,"low":43.713,"close":43.719,"volume":0.9254699945449829},{"timestamp":1742395260000,"open":43.721,"high":43.725,"low":43.702,"close":43.702,"volume":1.0219999551773071},{"timestamp":1742395320000,"open":43.703,"high":43.706,"low":43.699,"close":43.699,"volume":0.7089999914169312},{"timestamp":1742395380000,"open":43.7,"high":43.712,"low":43.698,"close":43.711,"volume":0.6174700260162354},{"timestamp":1742395440000,"open":43.712,"high":43.714,"low":43.701,"close":43.707,"volume":0.8960000276565552},{"timestamp":1742395500000,"open":43.708,"high":43.708,"low":43.7,"close":43.705,"volume":0.8178799748420715},{"timestamp":1742395560000,"open":43.705,"high":43.711,"low":43.699,"close":43.711,"volume":0.7854700088500977},{"timestamp":1742395620000,"open":43.711,"high":43.733,"low":43.711,"close":43.733,"volume":0.6299999952316284},{"timestamp":1742395680000,"open":43.733,"high":43.75,"low":43.73,"close":43.75,"volume":0.7994700074195862},{"timestamp":1742395740000,"open":43.75,"high":43.752,"low":43.74,"close":43.746,"volume":0.8834699988365173},{"timestamp":1742395800000,"open":43.747,"high":43.753,"low":43.747,"close":43.751,"volume":0.7699999809265137},{"timestamp":1742395860000,"open":43.751,"high":43.752,"low":43.74,"close":43.746,"volume":0.8414700031280518},{"timestamp":1742395920000,"open":43.747,"high":43.752,"low":43.734,"close":43.745,"volume":0.7618799805641174},{"timestamp":1742395980000,"open":43.747,"high":43.772,"low":43.747,"close":43.772,"volume":0.6889399886131287},{"timestamp":1742396040000,"open":43.772,"high":43.803,"low":43.757,"close":43.78,"volume":0.8414700031280518},{"timestamp":1742396100000,"open":43.779,"high":43.78,"low":43.767,"close":43.771,"volume":0.8679999709129333},{"timestamp":1742396160000,"open":43.771,"high":43.787,"low":43.759,"close":43.787,"volume":0.6049399971961975},{"timestamp":1742396220000,"open":43.787,"high":43.796,"low":43.776,"close":43.796,"volume":0.7449399828910828},{"timestamp":1742396280000,"open":43.797,"high":43.797,"low":43.783,"close":43.792,"volume":0.7854700088500977},{"timestamp":1742396340000,"open":43.792,"high":43.794,"low":43.777,"close":43.786,"volume":0.7279999852180481},{"timestamp":1742396400000,"open":43.789,"high":43.796,"low":43.776,"close":43.791,"volume":0.9954699873924255},{"timestamp":1742396460000,"open":43.791,"high":43.793,"low":43.784,"close":43.793,"volume":0.715470016002655},{"timestamp":1742396520000,"open":43.793,"high":43.793,"low":43.766,"close":43.782,"volume":0.9114699959754944},{"timestamp":1742396580000,"open":43.782,"high":43.783,"low":43.769,"close":43.769,"volume":0.6859999895095825},{"timestamp":1742396640000,"open":43.763,"high":43.765,"low":43.752,"close":43.762,"volume":0.8539999723434448},{"timestamp":1742396700000,"open":43.762,"high":43.762,"low":43.749,"close":43.758,"volume":0.7559999823570251},{"timestamp":1742396760000,"open":43.758,"high":43.772,"low":43.754,"close":43.772,"volume":0.7419999837875366},{"timestamp":1742396820000,"open":43.773,"high":43.798,"low":43.764,"close":43.798,"volume":0.6299999952316284},{"timestamp":1742396880000,"open":43.798,"high":43.806,"low":43.787,"close":43.8,"volume":0.9940000176429749},{"timestamp":1742396940000,"open":43.801,"high":43.804,"low":43.787,"close":43.8,"volume":0.9394699931144714},{"timestamp":1742397000000,"open":43.791,"high":43.797,"low":43.791,"close":43.794,"volume":0.8399999737739563},{"timestamp":1742397060000,"open":43.793,"high":43.803,"low":43.793,"close":43.803,"volume":0.6439999938011169},{"timestamp":1742397120000,"open":43.803,"high":43.803,"low":43.803,"close":43.803,"volume":0.5740000009536743},{"timestamp":1742397180000,"open":43.803,"high":43.823,"low":43.803,"close":43.823,"volume":0.6594700217247009},{"timestamp":1742397240000,"open":43.823,"high":43.823,"low":43.823,"close":43.823,"volume":0.8539999723434448},{"timestamp":1742397300000,"open":43.823,"high":43.827,"low":43.823,"close":43.826,"volume":0.7839999794960022},{"timestamp":1742397360000,"open":43.826,"high":43.826,"low":43.823,"close":43.823,"volume":0.7559999823570251},{"timestamp":1742397420000,"open":43.823,"high":43.826,"low":43.823,"close":43.823,"volume":0.7139999866485596},{"timestamp":1742397480000,"open":43.823,"high":43.823,"low":43.808,"close":43.81,"volume":0.8960000276565552},{"timestamp":1742397540000,"open":43.81,"high":43.81,"low":43.796,"close":43.797,"volume":0.8629999756813049},{"timestamp":1742397600000,"open":43.796,"high":43.812,"low":43.796,"close":43.81,"volume":0.7139999866485596},{"timestamp":1742397660000,"open":43.811,"high":43.818,"low":43.811,"close":43.818,"volume":0.6034700274467468},{"timestamp":1742397720000,"open":43.818,"high":43.822,"low":43.818,"close":43.818,"volume":0.7419999837875366},{"timestamp":1742397780000,"open":43.818,"high":43.819,"low":43.818,"close":43.818,"volume":0.6859999895095825},{"timestamp":1742397840000,"open":43.818,"high":43.818,"low":43.818,"close":43.818,"volume":0.3779999911785126},{"timestamp":1742397900000,"open":43.818,"high":43.818,"low":43.818,"close":43.818,"volume":0.7699999809265137},{"timestamp":1742397960000,"open":43.818,"high":43.833,"low":43.807,"close":43.824,"volume":0.6329399943351746},{"timestamp":1742398020000,"open":43.823,"high":43.829,"low":43.817,"close":43.829,"volume":0.9470000267028809},{"timestamp":1742398080000,"open":43.83,"high":43.831,"low":43.821,"close":43.821,"volume":0.8539999723434448},{"timestamp":1742398140000,"open":43.821,"high":43.825,"low":43.815,"close":43.818,"volume":0.9100000262260437},{"timestamp":1742398200000,"open":43.818,"high":43.818,"low":43.812,"close":43.812,"volume":0.8209999799728394},{"timestamp":1742398260000,"open":43.812,"high":43.817,"low":43.809,"close":43.817,"volume":0.981469988822937},{"timestamp":1742398320000,"open":43.817,"high":43.817,"low":43.788,"close":43.797,"volume":0.7979999780654907},{"timestamp":1742398380000,"open":43.788,"high":43.8,"low":43.788,"close":43.8,"volume":1.0634100437164307},{"timestamp":1742398440000,"open":43.799,"high":43.8,"low":43.779,"close":43.794,"volume":0.9520000219345093},{"timestamp":1742398500000,"open":43.794,"high":43.794,"low":43.787,"close":43.789,"volume":0.8960000276565552},{"timestamp":1742398560000,"open":43.778,"high":43.791,"low":43.778,"close":43.79,"volume":0.8134700059890747},{"timestamp":1742398620000,"open":43.79,"high":43.795,"low":43.789,"close":43.792,"volume":0.7139999866485596},{"timestamp":1742398680000,"open":43.792,"high":43.81,"low":43.791,"close":43.808,"volume":0.8960000276565552},{"timestamp":1742398740000,"open":43.808,"high":43.81,"low":43.798,"close":43.8,"volume":0.9800000190734863},{"timestamp":1742398800000,"open":43.801,"high":43.808,"low":43.794,"close":43.806,"volume":0.8974699974060059},{"timestamp":1742398860000,"open":43.807,"high":43.807,"low":43.791,"close":43.805,"volume":0.7854700088500977},{"timestamp":1742398920000,"open":43.805,"high":43.811,"low":43.802,"close":43.81,"volume":0.7574700117111206},{"timestamp":1742398980000,"open":43.811,"high":43.83,"low":43.8,"close":43.83,"volume":0.7714700102806091},{"timestamp":1742399040000,"open":43.83,"high":43.83,"low":43.819,"close":43.829,"volume":0.9100000262260437},{"timestamp":1742399100000,"open":43.83,"high":43.844,"low":43.824,"close":43.844,"volume":0.8694700002670288},{"timestamp":1742399160000,"open":43.845,"high":43.848,"low":43.831,"close":43.843,"volume":0.8679999709129333},{"timestamp":1742399220000,"open":43.843,"high":43.848,"low":43.829,"close":43.846,"volume":0.8539999723434448},{"timestamp":1742399280000,"open":43.835,"high":43.851,"low":43.835,"close":43.851,"volume":0.8694700002670288},{"timestamp":1742399340000,"open":43.836,"high":43.862,"low":43.836,"close":43.862,"volume":0.8820000290870667},{"timestamp":1742399400000,"open":43.862,"high":43.868,"low":43.849,"close":43.867,"volume":0.5879999995231628},{"timestamp":1742399460000,"open":43.867,"high":43.867,"low":43.846,"close":43.853,"volume":0.7699999809265137},{"timestamp":1742399520000,"open":43.862,"high":43.874,"low":43.856,"close":43.874,"volume":0.4369400143623352},{"timestamp":1742399580000,"open":43.858,"high":43.879,"low":43.851,"close":43.878,"volume":0.309469997882843},{"timestamp":1742399640000,"open":43.861,"high":43.884,"low":43.858,"close":43.876,"volume":0.28147000074386597},{"timestamp":1742399700000,"open":43.875,"high":43.875,"low":43.847,"close":43.862,"volume":0.671999990940094},{"timestamp":1742399760000,"open":43.861,"high":43.866,"low":43.832,"close":43.86,"volume":0.6579999923706055},{"timestamp":1742399820000,"open":43.862,"high":43.862,"low":43.844,"close":43.86,"volume":0.715470016002655},{"timestamp":1742399880000,"open":43.861,"high":43.865,"low":43.843,"close":43.857,"volume":0.699999988079071},{"timestamp":1742399940000,"open":43.856,"high":43.856,"low":43.839,"close":43.844,"volume":0.6859999895095825},{"timestamp":1742400000000,"open":43.844,"high":43.847,"low":43.827,"close":43.847,"volume":0.6624100208282471},{"timestamp":1742400060000,"open":43.848,"high":43.862,"low":43.848,"close":43.862,"volume":0.6174700260162354},{"timestamp":1742400120000,"open":43.862,"high":43.867,"low":43.853,"close":43.866,"volume":0.7169399857521057},{"timestamp":1742400180000,"open":43.852,"high":43.871,"low":43.852,"close":43.871,"volume":0.5894700288772583},{"timestamp":1742400240000,"open":43.856,"high":43.863,"low":43.842,"close":43.856,"volume":0.5600000023841858},{"timestamp":1742400300000,"open":43.856,"high":43.856,"low":43.838,"close":43.854,"volume":0.49000000953674316},{"timestamp":1742400360000,"open":43.855,"high":43.873,"low":43.848,"close":43.858,"volume":0.618939995765686},{"timestamp":1742400420000,"open":43.86,"high":43.892,"low":43.858,"close":43.892,"volume":0.8053500056266785},{"timestamp":1742400480000,"open":43.892,"high":43.9,"low":43.887,"close":43.899,"volume":0.6019999980926514},{"timestamp":1742400540000,"open":43.9,"high":43.9,"low":43.875,"close":43.885,"volume":0.8399999737739563},{"timestamp":1742400600000,"open":43.885,"high":43.887,"low":43.878,"close":43.887,"volume":0.44947001338005066},{"timestamp":1742400660000,"open":43.887,"high":43.889,"low":43.87,"close":43.883,"volume":0.6579999923706055},{"timestamp":1742400720000,"open":43.883,"high":43.887,"low":43.867,"close":43.885,"volume":0.9470000267028809},{"timestamp":1742400780000,"open":43.885,"high":43.885,"low":43.883,"close":43.883,"volume":0.6579999923706055},{"timestamp":1742400840000,"open":43.883,"high":43.883,"low":43.846,"close":43.86,"volume":0.7839999794960022},{"timestamp":1742400900000,"open":43.86,"high":43.86,"low":43.842,"close":43.855,"volume":0.7419999837875366},{"timestamp":1742400960000,"open":43.857,"high":43.865,"low":43.849,"close":43.863,"volume":0.7994700074195862},{"timestamp":1742401020000,"open":43.863,"high":43.864,"low":43.843,"close":43.863,"volume":0.7524700164794922},{"timestamp":1742401080000,"open":43.85,"high":43.864,"low":43.847,"close":43.861,"volume":0.8960000276565552},{"timestamp":1742401140000,"open":43.861,"high":43.871,"low":43.849,"close":43.871,"volume":0.8399999737739563},{"timestamp":1742401200000,"open":43.871,"high":43.871,"low":43.851,"close":43.869,"volume":0.41999998688697815},{"timestamp":1742401260000,"open":43.869,"high":43.869,"low":43.864,"close":43.864,"volume":0.5740000009536743},{"timestamp":1742401320000,"open":43.864,"high":43.877,"low":43.864,"close":43.877,"volume":0.49000000953674316},{"timestamp":1742401380000,"open":43.876,"high":43.885,"low":43.852,"close":43.879,"volume":0.6019999980926514},{"timestamp":1742401440000,"open":43.843,"high":43.877,"low":43.843,"close":43.855,"volume":0.5740000009536743},{"timestamp":1742401500000,"open":43.855,"high":43.875,"low":43.849,"close":43.864,"volume":0.6594700217247009},{"timestamp":1742401560000,"open":43.864,"high":43.864,"low":43.842,"close":43.858,"volume":0.49000000953674316},{"timestamp":1742401620000,"open":43.858,"high":43.88,"low":43.847,"close":43.88,"volume":0.5600000023841858},{"timestamp":1742401680000,"open":43.862,"high":43.866,"low":43.83,"close":43.864,"volume":0.4339999854564667},{"timestamp":1742401740000,"open":43.864,"high":43.875,"low":43.849,"close":43.866,"volume":0.3919999897480011}]