[{"timestamp":1742371200000,"open":43.435,"high":43.616,"low":43.435,"close":43.614,"volume":2.0399999618530273},{"timestamp":1742371260000,"open":43.623,"high":43.623,"low":43.472,"close":43.554,"volume":2.7200000286102295},{"timestamp":1742371320000,"open":43.559,"high":43.589,"low":43.512,"close":43.514,"volume":2.380000114440918},{"timestamp":1742371380000,"open":43.525,"high":43.737,"low":43.525,"close":43.637,"volume":4.929999828338623},{"timestamp":1742371440000,"open":43.645,"high":43.645,"low":43.562,"close":43.562,"volume":3.4000000953674316},{"timestamp":1742371500000,"open":43.546,"high":43.625,"low":43.546,"close":43.625,"volume":1.190000057220459},{"timestamp":1742371560000,"open":43.624,"high":43.676,"low":43.616,"close":43.676,"volume":0.6800000071525574},{"timestamp":1742371620000,"open":43.684,"high":43.704,"low":43.672,"close":43.693,"volume":3.059999942779541},{"timestamp":1742371680000,"open":43.693,"high":43.714,"low":43.684,"close":43.684,"volume":1.8700000047683716},{"timestamp":1742371740000,"open":43.695,"high":43.706,"low":43.684,"close":43.684,"volume":1.7000000476837158},{"timestamp":1742371800000,"open":43.695,"high":43.706,"low":43.652,"close":43.654,"volume":2.3399999141693115},{"timestamp":1742371860000,"open":43.647,"high":43.659,"low":43.623,"close":43.655,"volume":2.890000104904175},{"timestamp":1742371920000,"open":43.639,"high":43.657,"low":43.623,"close":43.653,"volume":1.659999966621399},{"timestamp":1742371980000,"open":43.657,"high":43.684,"low":43.656,"close":43.684,"volume":1.1915600299835205},{"timestamp":1742372040000,"open":43.685,"high":43.717,"low":43.673,"close":43.705,"volume":1.7000000476837158},{"timestamp":1742372100000,"open":43.719,"high":43.719,"low":43.657,"close":43.686,"volume":2.2100000381469727},{"timestamp":1742372160000,"open":43.686,"high":43.739,"low":43.666,"close":43.739,"volume":2.549999952316284},{"timestamp":1742372220000,"open":43.723,"high":43.745,"low":43.719,"close":43.745,"volume":1.8700000047683716},{"timestamp":1742372280000,"open":43.742,"high":43.755,"low":43.742,"close":43.754,"volume":1.0215599536895752},{"timestamp":1742372340000,"open":43.744,"high":43.763,"low":43.744,"close":43.756,"volume":1.190000057220459},{"timestamp":1742372400000,"open":43.767,"high":43.802,"low":43.764,"close":43.772,"volume":2.380000114440918},{"timestamp":1742372460000,"open":43.742,"high":43.742,"low":43.653,"close":43.653,"volume":1.8300000429153442},{"timestamp":1742372520000,"open":43.633,"high":43.633,"low":43.612,"close":43.615,"volume":1.190000057220459},{"timestamp":1742372580000,"open":43.625,"high":43.653,"low":43.614,"close":43.639,"volume":1.5299999713897705},{"timestamp":1742372640000,"open":43.632,"high":43.647,"low":43.572,"close":43.572,"volume":1.7000000476837158},{"timestamp":1742372700000,"open":43.564,"high":43.603,"low":43.554,"close":43.603,"volume":1.8700000047683716},{"timestamp":1742372760000,"open":43.604,"high":43.636,"low":43.604,"close":43.636,"volume":0.3400000035762787},{"timestamp":1742372880000,"open":43.656,"high":43.669,"low":43.639,"close":43.669,"volume":2.0399999618530273},{"timestamp":1742372940000,"open":43.649,"high":43.707,"low":43.634,"close":43.707,"volume":3.743119955062866},{"timestamp":1742373000000,"open":43.697,"high":43.746,"low":43.697,"close":43.715,"volume":3.190000057220459},{"timestamp":1742373060000,"open":43.723,"high":43.737,"low":43.713,"close":43.722,"volume":1.7000000476837158},{"timestamp":1742373120000,"open":43.695,"high":43.697,"low":43.674,"close":43.697,"volume":2.380000114440918},{"timestamp":1742373180000,"open":43.686,"high":43.705,"low":43.685,"close":43.695,"volume":1.3600000143051147},{"timestamp":1742373240000,"open":43.703,"high":43.729,"low":43.703,"close":43.725,"volume":0.5099999904632568},{"timestamp":1742373300000,"open":43.745,"high":43.755,"low":43.734,"close":43.755,"volume":2.0399999618530273},{"timestamp":1742373360000,"open":43.765,"high":43.767,"low":43.755,"close":43.767,"volume":0.6800000071525574},{"timestamp":1742373420000,"open":43.754,"high":43.754,"low":43.712,"close":43.733,"volume":0.8515599966049194},{"timestamp":1742373480000,"open":43.717,"high":43.726,"low":43.712,"close":43.714,"volume":1.0199999809265137},{"timestamp":1742373540000,"open":43.707,"high":43.707,"low":43.633,"close":43.652,"volume":2.380000114440918},{"timestamp":1742373600000,"open":43.654,"high":43.673,"low":43.649,"close":43.649,"volume":0.6800000071525574},{"timestamp":1742373660000,"open":43.647,"high":43.679,"low":43.647,"close":43.667,"volume":2.0407800674438477},{"timestamp":1742373720000,"open":43.664,"high":43.667,"low":43.654,"close":43.659,"volume":0.6800000071525574},{"timestamp":1742373780000,"open":43.653,"high":43.676,"low":43.653,"close":43.666,"volume":1.5299999713897705},{"timestamp":1742373840000,"open":43.687,"high":43.689,"low":43.672,"close":43.685,"volume":1.3600000143051147},{"timestamp":1742373900000,"open":43.679,"high":43.689,"low":43.653,"close":43.683,"volume":2.2100000381469727},{"timestamp":1742373960000,"open":43.672,"high":43.733,"low":43.672,"close":43.724,"volume":1.5299999713897705},{"timestamp":1742374020000,"open":43.735,"high":43.737,"low":43.672,"close":43.686,"volume":1.8700000047683716},{"timestamp":1742374080000,"open":43.674,"high":43.687,"low":43.663,"close":43.679,"volume":2.211560010910034},{"timestamp":1742374140000,"open":43.665,"high":43.687,"low":43.656,"close":43.663,"volume":1.5299999713897705},{"timestamp":1742374200000,"open":43.643,"high":43.657,"low":43.612,"close":43.629,"volume":2.2100000381469727},{"timestamp":1742374260000,"open":43.613,"high":43.629,"low":43.613,"close":43.624,"volume":0.5115600228309631},{"timestamp":1742374320000,"open":43.625,"high":43.636,"low":43.615,"close":43.615,"volume":1.5299999713897705},{"timestamp":1742374380000,"open":43.627,"high":43.637,"low":43.626,"close":43.627,"volume":0.6800000071525574},{"timestamp":1742374440000,"open":43.633,"high":43.646,"low":43.592,"close":43.592,"volume":1.5299999713897705},{"timestamp":1742374500000,"open":43.597,"high":43.633,"low":43.597,"close":43.633,"volume":1.0215599536895752},{"timestamp":1742374560000,"open":43.592,"high":43.609,"low":43.582,"close":43.597,"volume":2.890000104904175},{"timestamp":1742374620000,"open":43.586,"high":43.599,"low":43.553,"close":43.553,"volume":1.3600000143051147},{"timestamp":1742374680000,"open":43.563,"high":43.563,"low":43.563,"close":43.563,"volume":0.17000000178813934},{"timestamp":1742374740000,"open":43.553,"high":43.567,"low":43.527,"close":43.527,"volume":1.0199999809265137},{"timestamp":1742374800000,"open":43.539,"high":43.544,"low":43.523,"close":43.544,"volume":1.5299999713897705},{"timestamp":1742374860000,"open":43.549,"high":43.549,"low":43.532,"close":43.532,"volume":0.3400000035762787},{"timestamp":1742374920000,"open":43.525,"high":43.545,"low":43.455,"close":43.479,"volume":3.059999942779541},{"timestamp":1742374980000,"open":43.497,"high":43.526,"low":43.465,"close":43.482,"volume":2.721560001373291},{"timestamp":1742375040000,"open":43.474,"high":43.494,"low":43.474,"close":43.487,"volume":2.380000114440918},{"timestamp":1742375100000,"open":43.476,"high":43.476,"low":43.426,"close":43.426,"volume":0.8500000238418579},{"timestamp":1742375160000,"open":43.439,"high":43.463,"low":43.365,"close":43.399,"volume":3.059999942779541},{"timestamp":1742375220000,"open":43.386,"high":43.394,"low":43.386,"close":43.394,"volume":0.5099999904632568},{"timestamp":1742375280000,"open":43.403,"high":43.403,"low":43.403,"close":43.403,"volume":0.17000000178813934},{"timestamp":1742375340000,"open":43.415,"high":43.435,"low":43.393,"close":43.424,"volume":1.8700000047683716},{"timestamp":1742375400000,"open":43.407,"high":43.407,"low":43.354,"close":43.364,"volume":2.380000114440918},{"timestamp":1742375460000,"open":43.355,"high":43.362,"low":43.344,"close":43.362,"volume":0.6800000071525574},{"timestamp":1742375520000,"open":43.356,"high":43.356,"low":43.292,"close":43.296,"volume":2.0399999618530273},{"timestamp":1742375580000,"open":43.287,"high":43.305,"low":43.282,"close":43.282,"volume":1.7000000476837158},{"timestamp":1742375640000,"open":43.294,"high":43.294,"low":43.217,"close":43.225,"volume":1.5299999713897705},{"timestamp":1742375700000,"open":43.245,"high":43.245,"low":43.196,"close":43.245,"volume":1.8315600156784058},{"timestamp":1742375760000,"open":43.236,"high":43.253,"low":43.236,"close":43.253,"volume":0.3400000035762787},{"timestamp":1742375820000,"open":43.234,"high":43.264,"low":43.234,"close":43.253,"volume":0.8500000238418579},{"timestamp":1742375880000,"open":43.244,"high":43.347,"low":43.244,"close":43.347,"volume":2.7200000286102295},{"timestamp":1742375940000,"open":43.337,"high":43.374,"low":43.296,"close":43.296,"volume":2.509999990463257},{"timestamp":1742376000000,"open":43.283,"high":43.294,"low":43.246,"close":43.259,"volume":1.871559977531433},{"timestamp":1742376060000,"open":43.243,"high":43.256,"low":43.243,"close":43.243,"volume":0.5099999904632568},{"timestamp":1742376120000,"open":43.255,"high":43.255,"low":43.232,"close":43.237,"volume":1.190000057220459},{"timestamp":1742376180000,"open":43.233,"high":43.283,"low":43.233,"close":43.283,"volume":1.0215599536895752},{"timestamp":1742376240000,"open":43.283,"high":43.297,"low":43.283,"close":43.297,"volume":0.3400000035762787},{"timestamp":1742376300000,"open":43.299,"high":43.324,"low":43.299,"close":43.314,"volume":1.0199999809265137},{"timestamp":1742376360000,"open":43.312,"high":43.334,"low":43.302,"close":43.334,"volume":1.190000057220459},{"timestamp":1742376420000,"open":43.323,"high":43.323,"low":43.323,"close":43.323,"volume":0.17000000178813934},{"timestamp":1742376480000,"open":43.347,"high":43.347,"low":43.327,"close":43.344,"volume":0.8500000238418579},{"timestamp":1742376540000,"open":43.323,"high":43.335,"low":43.323,"close":43.325,"volume":0.5099999904632568},{"timestamp":1742376600000,"open":43.324,"high":43.372,"low":43.322,"close":43.363,"volume":2.2123401165008545},{"timestamp":1742376660000,"open":43.354,"high":43.419,"low":43.353,"close":43.409,"volume":2.2100000381469727},{"timestamp":1742376720000,"open":43.413,"high":43.437,"low":43.382,"close":43.396,"volume":2.7200000286102295},{"timestamp":1742376780000,"open":43.386,"high":43.393,"low":43.324,"close":43.324,"volume":2.0399999618530273},{"timestamp":1742376840000,"open":43.317,"high":43.317,"low":43.295,"close":43.309,"volume":1.0199999809265137},{"timestamp":1742376900000,"open":43.304,"high":43.339,"low":43.304,"close":43.339,"volume":0.6800000071525574},{"timestamp":1742376960000,"open":43.326,"high":43.342,"low":43.305,"close":43.342,"volume":1.0199999809265137},{"timestamp":1742377020000,"open":43.342,"high":43.342,"low":43.285,"close":43.285,"volume":0.6800000071525574},{"timestamp":1742377080000,"open":43.286,"high":43.336,"low":43.286,"close":43.329,"volume":1.190000057220459},{"timestamp":1742377140000,"open":43.339,"high":43.357,"low":43.313,"close":43.313,"volume":1.7000000476837158},{"timestamp":1742377200000,"open":43.325,"high":43.367,"low":43.325,"close":43.367,"volume":0.8500000238418579},{"timestamp":1742377260000,"open":43.372,"high":43.416,"low":43.363,"close":43.414,"volume":1.8700000047683716},{"timestamp":1742377320000,"open":43.406,"high":43.406,"low":43.353,"close":43.355,"volume":1.8700000047683716},{"timestamp":1742377380000,"open":43.359,"high":43.367,"low":43.343,"close":43.352,"volume":2.0399999618530273},{"timestamp":1742377440000,"open":43.346,"high":43.346,"low":43.312,"close":43.319,"volume":0.6800000071525574},{"timestamp":1742377500000,"open":43.323,"high":43.336,"low":43.323,"close":43.333,"volume":1.0199999809265137},{"timestamp":1742377560000,"open":43.333,"high":43.385,"low":43.333,"close":43.385,"volume":1.5299999713897705},{"timestamp":1742377620000,"open":43.397,"high":43.397,"low":43.386,"close":43.394,"volume":0.6800000071525574},{"timestamp":1742377680000,"open":43.389,"high":43.389,"low":43.389,"close":43.389,"volume":0.17000000178813934},{"timestamp":1742377740000,"open":43.375,"high":43.385,"low":43.375,"close":43.385,"volume":0.3400000035762787},{"timestamp":1742377800000,"open":43.394,"high":43.437,"low":43.383,"close":43.393,"volume":2.211560010910034},{"timestamp":1742377860000,"open":43.393,"high":43.412,"low":43.393,"close":43.405,"volume":1.7015600204467773},{"timestamp":1742377920000,"open":43.423,"high":43.459,"low":43.412,"close":43.445,"volume":2.0399999618530273},{"timestamp":1742377980000,"open":43.444,"high":43.447,"low":43.412,"close":43.416,"volume":2.5515599250793457},{"timestamp":1742378040000,"open":43.414,"high":43.427,"low":43.413,"close":43.422,"volume":1.0199999809265137},{"timestamp":1742378100000,"open":43.427,"high":43.467,"low":43.426,"close":43.443,"volume":2.549999952316284},{"timestamp":1742378160000,"open":43.455,"high":43.467,"low":43.444,"close":43.454,"volume":1.531559944152832},{"timestamp":1742378220000,"open":43.454,"high":43.459,"low":43.419,"close":43.444,"volume":2.0399999618530273},{"timestamp":1742378280000,"open":43.426,"high":43.434,"low":43.419,"close":43.422,"volume":1.0199999809265137},{"timestamp":1742378340000,"open":43.439,"high":43.439,"low":43.384,"close":43.403,"volume":1.0199999809265137},{"timestamp":1742378400000,"open":43.384,"high":43.389,"low":43.372,"close":43.372,"volume":1.0199999809265137},{"timestamp":1742378460000,"open":43.374,"high":43.385,"low":43.362,"close":43.385,"volume":0.8500000238418579},{"timestamp":1742378520000,"open":43.377,"high":43.377,"low":43.332,"close":43.366,"volume":1.190000057220459},{"timestamp":1742378580000,"open":43.372,"high":43.375,"low":43.327,"close":43.344,"volume":1.8700000047683716},{"timestamp":1742378640000,"open":43.366,"high":43.386,"low":43.366,"close":43.386,"volume":1.0215599536895752},{"timestamp":1742378700000,"open":43.399,"high":43.399,"low":43.382,"close":43.399,"volume":1.3600000143051147},{"timestamp":1742378760000,"open":43.395,"high":43.396,"low":43.362,"close":43.363,"volume":3.0199999809265137},{"timestamp":1742378820000,"open":43.346,"high":43.346,"low":43.324,"close":43.334,"volume":1.190000057220459},{"timestamp":1742378880000,"open":43.355,"high":43.373,"low":43.353,"close":43.373,"volume":0.5107799768447876},{"timestamp":1742378940000,"open":43.384,"high":43.403,"low":43.362,"close":43.403,"volume":1.149999976158142},{"timestamp":1742379000000,"open":43.392,"high":43.392,"low":43.392,"close":43.392,"volume":0.17000000178813934},{"timestamp":1742379060000,"open":43.405,"high":43.406,"low":43.405,"close":43.406,"volume":0.3400000035762787},{"timestamp":1742379120000,"open":43.407,"high":43.424,"low":43.397,"close":43.397,"volume":2.2100000381469727},{"timestamp":1742379180000,"open":43.407,"high":43.419,"low":43.397,"close":43.419,"volume":1.190000057220459},{"timestamp":1742379240000,"open":43.419,"high":43.419,"low":43.402,"close":43.409,"volume":1.190000057220459},{"timestamp":1742379300000,"open":43.386,"high":43.386,"low":43.359,"close":43.372,"volume":2.211560010910034},{"timestamp":1742379360000,"open":43.369,"high":43.376,"low":43.337,"close":43.352,"volume":1.7000000476837158},{"timestamp":1742379420000,"open":43.346,"high":43.356,"low":43.312,"close":43.346,"volume":1.5299999713897705},{"timestamp":1742379480000,"open":43.354,"high":43.354,"low":43.303,"close":43.314,"volume":2.2100000381469727},{"timestamp":1742379540000,"open":43.337,"high":43.337,"low":43.334,"close":43.334,"volume":0.3400000035762787},{"timestamp":1742379600000,"open":43.352,"high":43.355,"low":43.335,"close":43.335,"volume":0.8515599966049194},{"timestamp":1742379660000,"open":43.332,"high":43.359,"low":43.314,"close":43.319,"volume":1.5299999713897705},{"timestamp":1742379720000,"open":43.329,"high":43.369,"low":43.329,"close":43.354,"volume":2.0399999618530273},{"timestamp":1742379780000,"open":43.364,"high":43.423,"low":43.364,"close":43.397,"volume":1.0199999809265137},{"timestamp":1742379840000,"open":43.374,"high":43.399,"low":43.364,"close":43.364,"volume":1.149999976158142},{"timestamp":1742379900000,"open":43.375,"high":43.377,"low":43.364,"close":43.367,"volume":1.3600000143051147},{"timestamp":1742379960000,"open":43.375,"high":43.404,"low":43.375,"close":43.393,"volume":1.5299999713897705},{"timestamp":1742380020000,"open":43.402,"high":43.402,"low":43.374,"close":43.393,"volume":0.8500000238418579},{"timestamp":1742380080000,"open":43.373,"high":43.405,"low":43.373,"close":43.384,"volume":1.190000057220459},{"timestamp":1742380140000,"open":43.396,"high":43.396,"low":43.396,"close":43.396,"volume":0.17000000178813934},{"timestamp":1742380200000,"open":43.373,"high":43.392,"low":43.357,"close":43.372,"volume":1.3600000143051147},{"timestamp":1742380320000,"open":43.356,"high":43.393,"low":43.356,"close":43.393,"volume":1.190000057220459},{"timestamp":1742380380000,"open":43.389,"high":43.389,"low":43.366,"close":43.366,"volume":0.3400000035762787},{"timestamp":1742380440000,"open":43.377,"high":43.377,"low":43.376,"close":43.376,"volume":0.3400000035762787},{"timestamp":1742380500000,"open":43.376,"high":43.409,"low":43.372,"close":43.393,"volume":1.3615599870681763},{"timestamp":1742380560000,"open":43.376,"high":43.407,"low":43.376,"close":43.379,"volume":1.0199999809265137},{"timestamp":1742380620000,"open":43.386,"high":43.394,"low":43.383,"close":43.383,"volume":0.5099999904632568},{"timestamp":1742380680000,"open":43.383,"high":43.386,"low":43.357,"close":43.357,"volume":2.890000104904175},{"timestamp":1742380740000,"open":43.374,"high":43.379,"low":43.345,"close":43.355,"volume":1.8700000047683716},{"timestamp":1742380800000,"open":43.344,"high":43.376,"low":43.344,"close":43.376,"volume":0.6800000071525574},{"timestamp":1742380860000,"open":43.396,"high":43.402,"low":43.372,"close":43.389,"volume":1.7000000476837158},{"timestamp":1742380920000,"open":43.382,"high":43.389,"low":43.382,"close":43.389,"volume":0.3400000035762787},{"timestamp":1742380980000,"open":43.362,"high":43.383,"low":43.354,"close":43.354,"volume":0.6800000071525574},{"timestamp":1742381040000,"open":43.364,"high":43.373,"low":43.317,"close":43.347,"volume":2.3815600872039795},{"timestamp":1742381100000,"open":43.336,"high":43.366,"low":43.334,"close":43.347,"volume":2.210779905319214},{"timestamp":1742381160000,"open":43.333,"high":43.357,"low":43.317,"close":43.326,"volume":5.611559867858887},{"timestamp":1742381220000,"open":43.332,"high":43.355,"low":43.332,"close":43.347,"volume":1.7000000476837158},{"timestamp":1742381280000,"open":43.364,"high":43.364,"low":43.299,"close":43.317,"volume":1.659999966621399},{"timestamp":1742381340000,"open":43.309,"high":43.324,"low":43.297,"close":43.324,"volume":0.6800000071525574},{"timestamp":1742381400000,"open":43.316,"high":43.322,"low":43.293,"close":43.322,"volume":0.6800000071525574},{"timestamp":1742381520000,"open":43.329,"high":43.329,"low":43.296,"close":43.302,"volume":1.190000057220459},{"timestamp":1742381580000,"open":43.296,"high":43.329,"low":43.282,"close":43.329,"volume":2.2100000381469727},{"timestamp":1742381640000,"open":43.329,"high":43.336,"low":43.323,"close":43.333,"volume":0.8100000023841858},{"timestamp":1742381700000,"open":43.327,"high":43.327,"low":43.322,"close":43.322,"volume":0.5099999904632568},{"timestamp":1742381760000,"open":43.314,"high":43.329,"low":43.306,"close":43.329,"volume":0.8500000238418579},{"timestamp":1742381820000,"open":43.303,"high":43.307,"low":43.292,"close":43.292,"volume":1.190000057220459},{"timestamp":1742381880000,"open":43.309,"high":43.359,"low":43.303,"close":43.356,"volume":0.8500000238418579},{"timestamp":1742381940000,"open":43.346,"high":43.374,"low":43.342,"close":43.356,"volume":1.5299999713897705},{"timestamp":1742382000000,"open":43.359,"high":43.405,"low":43.349,"close":43.405,"volume":1.149999976158142},{"timestamp":1742382060000,"open":43.399,"high":43.406,"low":43.362,"close":43.376,"volume":1.871559977531433},{"timestamp":1742382120000,"open":43.374,"high":43.377,"low":43.365,"close":43.365,"volume":0.5099999904632568},{"timestamp":1742382180000,"open":43.362,"high":43.397,"low":43.362,"close":43.372,"volume":1.190000057220459},{"timestamp":1742382240000,"open":43.374,"high":43.385,"low":43.364,"close":43.373,"volume":0.8500000238418579},{"timestamp":1742382300000,"open":43.387,"high":43.389,"low":43.374,"close":43.379,"volume":0.8500000238418579},{"timestamp":1742382360000,"open":43.364,"high":43.364,"low":43.364,"close":43.364,"volume":0.3400000035762787},{"timestamp":1742382420000,"open":43.362,"high":43.384,"low":43.362,"close":43.384,"volume":0.3400000035762787},{"timestamp":1742382540000,"open":43.365,"high":43.374,"low":43.346,"close":43.357,"volume":1.190000057220459},{"timestamp":1742382600000,"open":43.344,"high":43.355,"low":43.327,"close":43.327,"volume":1.190000057220459},{"timestamp":1742382660000,"open":43.335,"high":43.335,"low":43.302,"close":43.312,"volume":3.231559991836548},{"timestamp":1742382720000,"open":43.306,"high":43.336,"low":43.304,"close":43.317,"volume":1.7000000476837158},{"timestamp":1742382780000,"open":43.329,"high":43.366,"low":43.329,"close":43.366,"volume":1.190000057220459},{"timestamp":1742382840000,"open":43.369,"high":43.377,"low":43.362,"close":43.362,"volume":1.0199999809265137},{"timestamp":1742382900000,"open":43.354,"high":43.359,"low":43.337,"close":43.359,"volume":1.0199999809265137},{"timestamp":1742382960000,"open":43.349,"high":43.349,"low":43.322,"close":43.335,"volume":2},{"timestamp":1742383020000,"open":43.337,"high":43.345,"low":43.334,"close":43.334,"volume":0.8507800102233887},{"timestamp":1742383080000,"open":43.315,"high":43.345,"low":43.315,"close":43.324,"volume":0.6800000071525574},{"timestamp":1742383140000,"open":43.314,"high":43.324,"low":43.314,"close":43.324,"volume":0.3400000035762787},{"timestamp":1742383200000,"open":43.339,"high":43.339,"low":43.327,"close":43.327,"volume":0.3400000035762787},{"timestamp":1742383260000,"open":43.344,"high":43.353,"low":43.332,"close":43.332,"volume":0.6800000071525574},{"timestamp":1742383380000,"open":43.334,"high":43.362,"low":43.334,"close":43.352,"volume":0.5099999904632568},{"timestamp":1742383440000,"open":43.364,"high":43.364,"low":43.364,"close":43.364,"volume":0.17000000178813934},{"timestamp":1742383500000,"open":43.367,"high":43.385,"low":43.363,"close":43.385,"volume":1.190000057220459},{"timestamp":1742383560000,"open":43.384,"high":43.387,"low":43.372,"close":43.383,"volume":1.0199999809265137},{"timestamp":1742383620000,"open":43.365,"high":43.446,"low":43.365,"close":43.406,"volume":2.0399999618530273},{"timestamp":1742383680000,"open":43.417,"high":43.417,"low":43.357,"close":43.383,"volume":2.7200000286102295},{"timestamp":1742383740000,"open":43.362,"high":43.377,"low":43.354,"close":43.376,"volume":1.190000057220459},{"timestamp":1742383800000,"open":43.362,"high":43.403,"low":43.362,"close":43.403,"volume":2.0399999618530273},{"timestamp":1742383860000,"open":43.383,"high":43.396,"low":43.382,"close":43.382,"volume":1.190000057220459},{"timestamp":1742383980000,"open":43.399,"high":43.406,"low":43.384,"close":43.393,"volume":0.8500000238418579},{"timestamp":1742384040000,"open":43.384,"high":43.404,"low":43.383,"close":43.394,"volume":0.8500000238418579},{"timestamp":1742384220000,"open":43.412,"high":43.425,"low":43.403,"close":43.417,"volume":0.6800000071525574},{"timestamp":1742384280000,"open":43.427,"high":43.463,"low":43.427,"close":43.463,"volume":0.8500000238418579},{"timestamp":1742384340000,"open":43.447,"high":43.486,"low":43.447,"close":43.476,"volume":1.3600000143051147},{"timestamp":1742384400000,"open":43.453,"high":43.459,"low":43.432,"close":43.432,"volume":0.6800000071525574},{"timestamp":1742384460000,"open":43.424,"high":43.429,"low":43.402,"close":43.429,"volume":1.4900000095367432},{"timestamp":1742384520000,"open":43.424,"high":43.445,"low":43.424,"close":43.436,"volume":0.6800000071525574},{"timestamp":1742384580000,"open":43.422,"high":43.442,"low":43.422,"close":43.423,"volume":0.8500000238418579},{"timestamp":1742384640000,"open":43.432,"high":43.434,"low":43.409,"close":43.426,"volume":1.7000000476837158},{"timestamp":1742384760000,"open":43.402,"high":43.427,"low":43.402,"close":43.412,"volume":1.66156005859375},{"timestamp":1742384820000,"open":43.402,"high":43.417,"low":43.395,"close":43.395,"volume":1.0199999809265137},{"timestamp":1742384880000,"open":43.369,"high":43.389,"low":43.362,"close":43.364,"volume":1.0199999809265137},{"timestamp":1742384940000,"open":43.359,"high":43.359,"low":43.359,"close":43.359,"volume":0.17000000178813934},{"timestamp":1742385000000,"open":43.366,"high":43.366,"low":43.316,"close":43.316,"volume":1.8300000429153442},{"timestamp":1742385060000,"open":43.335,"high":43.335,"low":43.319,"close":43.326,"volume":0.6800000071525574},{"timestamp":1742385120000,"open":43.343,"high":43.344,"low":43.322,"close":43.326,"volume":1.3600000143051147},{"timestamp":1742385180000,"open":43.345,"high":43.349,"low":43.325,"close":43.349,"volume":1.5299999713897705},{"timestamp":1742385300000,"open":43.349,"high":43.349,"low":43.325,"close":43.349,"volume":1.3600000143051147},{"timestamp":1742385360000,"open":43.347,"high":43.347,"low":43.142,"close":43.167,"volume":4.859879970550537},{"timestamp":1742385420000,"open":43.177,"high":43.186,"low":43.152,"close":43.175,"volume":1.7031199932098389},{"timestamp":1742385480000,"open":43.157,"high":43.166,"low":43.149,"close":43.152,"volume":1.0199999809265137},{"timestamp":1742385540000,"open":43.167,"high":43.167,"low":43.155,"close":43.163,"volume":0.5099999904632568},{"timestamp":1742385600000,"open":43.176,"high":43.207,"low":43.176,"close":43.189,"volume":1.8700000047683716},{"timestamp":1742385720000,"open":43.173,"high":43.195,"low":43.173,"close":43.187,"volume":1.190000057220459},{"timestamp":1742385780000,"open":43.183,"high":43.183,"low":43.175,"close":43.175,"volume":0.3400000035762787},{"timestamp":1742385840000,"open":43.172,"high":43.175,"low":43.157,"close":43.164,"volume":1.0199999809265137},{"timestamp":1742385900000,"open":43.182,"high":43.192,"low":43.169,"close":43.192,"volume":1.0215599536895752},{"timestamp":1742385960000,"open":43.185,"high":43.197,"low":43.176,"close":43.193,"volume":1.5299999713897705},{"timestamp":1742386020000,"open":43.186,"high":43.186,"low":43.152,"close":43.167,"volume":1.0199999809265137},{"timestamp":1742386140000,"open":43.149,"high":43.174,"low":43.149,"close":43.167,"volume":0.8500000238418579},{"timestamp":1742386200000,"open":43.165,"high":43.177,"low":43.152,"close":43.166,"volume":2.211560010910034},{"timestamp":1742386260000,"open":43.149,"high":43.173,"low":43.149,"close":43.173,"volume":1.190000057220459},{"timestamp":1742386320000,"open":43.172,"high":43.172,"low":43.153,"close":43.167,"volume":0.9800000190734863},{"timestamp":1742386380000,"open":43.159,"high":43.174,"low":43.159,"close":43.163,"volume":0.8500000238418579},{"timestamp":1742386440000,"open":43.155,"high":43.192,"low":43.155,"close":43.175,"volume":1.871559977531433},{"timestamp":1742386500000,"open":43.173,"high":43.192,"low":43.173,"close":43.175,"volume":1.190000057220459},{"timestamp":1742386560000,"open":43.176,"high":43.185,"low":43.154,"close":43.173,"volume":1.0199999809265137},{"timestamp":1742386620000,"open":43.157,"high":43.165,"low":43.147,"close":43.159,"volume":0.9800000190734863},{"timestamp":1742386680000,"open":43.143,"high":43.156,"low":43.093,"close":43.096,"volume":2.680000066757202},{"timestamp":1742386740000,"open":43.085,"high":43.094,"low":43.085,"close":43.086,"volume":0.34077998995780945},{"timestamp":1742386920000,"open":43.095,"high":43.105,"low":43.077,"close":43.089,"volume":1.8700000047683716},{"timestamp":1742386980000,"open":43.084,"high":43.084,"low":43.022,"close":43.042,"volume":1.3600000143051147},{"timestamp":1742387040000,"open":43.033,"high":43.049,"low":43.005,"close":43.029,"volume":1.5299999713897705},{"timestamp":1742387100000,"open":43.003,"high":43.003,"low":42.902,"close":42.902,"volume":3.490000009536743},{"timestamp":1742387160000,"open":42.903,"high":42.933,"low":42.896,"close":42.916,"volume":3.5731201171875},{"timestamp":1742387220000,"open":42.895,"high":42.919,"low":42.895,"close":42.919,"volume":0.3400000035762787},{"timestamp":1742387280000,"open":42.929,"high":42.936,"low":42.924,"close":42.929,"volume":1.190000057220459},{"timestamp":1742387340000,"open":42.962,"high":42.989,"low":42.952,"close":42.956,"volume":1.8331199884414673},{"timestamp":1742387400000,"open":42.966,"high":42.969,"low":42.944,"close":42.944,"volume":1.7015600204467773},{"timestamp":1742387460000,"open":42.943,"high":42.975,"low":42.943,"close":42.975,"volume":0.5099999904632568},{"timestamp":1742387520000,"open":42.962,"high":42.987,"low":42.962,"close":42.987,"volume":0.3400000035762787},{"timestamp":1742387580000,"open":42.993,"high":43.007,"low":42.983,"close":42.985,"volume":2.211560010910034},{"timestamp":1742387640000,"open":43.007,"high":43.016,"low":42.982,"close":43.016,"volume":1.5299999713897705},{"timestamp":1742387700000,"open":43.019,"high":43.019,"low":43.019,"close":43.019,"volume":0.3400000035762787},{"timestamp":1742387760000,"open":43.017,"high":43.017,"low":42.989,"close":42.989,"volume":1.0199999809265137},{"timestamp":1742387820000,"open":42.962,"high":42.962,"low":42.955,"close":42.955,"volume":0.5099999904632568},{"timestamp":1742387880000,"open":42.952,"high":42.959,"low":42.939,"close":42.939,"volume":1.0199999809265137},{"timestamp":1742387940000,"open":42.954,"high":42.954,"low":42.912,"close":42.912,"volume":1.7000000476837158},{"timestamp":1742388000000,"open":42.917,"high":42.917,"low":42.884,"close":42.889,"volume":0.6800000071525574},{"timestamp":1742388060000,"open":42.906,"high":42.926,"low":42.882,"close":42.903,"volume":1.66156005859375},{"timestamp":1742388120000,"open":42.895,"high":42.907,"low":42.883,"close":42.896,"volume":1.190000057220459},{"timestamp":1742388180000,"open":42.893,"high":42.917,"low":42.893,"close":42.917,"volume":0.6800000071525574},{"timestamp":1742388240000,"open":42.907,"high":42.919,"low":42.892,"close":42.909,"volume":0.8500000238418579},{"timestamp":1742388300000,"open":42.887,"high":42.905,"low":42.884,"close":42.892,"volume":1.7015600204467773},{"timestamp":1742388360000,"open":42.884,"high":42.899,"low":42.884,"close":42.894,"volume":1.0199999809265137},{"timestamp":1742388480000,"open":42.876,"high":42.894,"low":42.863,"close":42.884,"volume":1.3600000143051147},{"timestamp":1742388540000,"open":42.899,"high":42.899,"low":42.899,"close":42.899,"volume":0.17000000178813934},{"timestamp":1742388600000,"open":42.883,"high":42.979,"low":42.883,"close":42.977,"volume":1.7000000476837158},{"timestamp":1742388660000,"open":42.964,"high":42.969,"low":42.956,"close":42.969,"volume":1.190000057220459},{"timestamp":1742388720000,"open":42.962,"high":42.964,"low":42.962,"close":42.962,"volume":0.5099999904632568},{"timestamp":1742388780000,"open":42.957,"high":42.957,"low":42.915,"close":42.915,"volume":0.6800000071525574},{"timestamp":1742388840000,"open":42.904,"high":42.909,"low":42.902,"close":42.909,"volume":0.5099999904632568},{"timestamp":1742388900000,"open":42.887,"high":42.887,"low":42.815,"close":42.815,"volume":2.2100000381469727},{"timestamp":1742388960000,"open":42.816,"high":42.856,"low":42.813,"close":42.817,"volume":1.7015600204467773},{"timestamp":1742389080000,"open":42.829,"high":42.856,"low":42.824,"close":42.845,"volume":2.7200000286102295},{"timestamp":1742389140000,"open":42.834,"high":42.845,"low":42.832,"close":42.832,"volume":1.0199999809265137},{"timestamp":1742389200000,"open":42.846,"high":42.846,"low":42.804,"close":42.814,"volume":1.8700000047683716},{"timestamp":1742389260000,"open":42.826,"high":42.837,"low":42.812,"close":42.827,"volume":1.8700000047683716},{"timestamp":1742389320000,"open":42.837,"high":42.856,"low":42.833,"close":42.856,"volume":0.5115600228309631},{"timestamp":1742389380000,"open":42.852,"high":42.902,"low":42.852,"close":42.895,"volume":2.3846800327301025},{"timestamp":1742389440000,"open":42.887,"high":42.889,"low":42.887,"close":42.889,"volume":0.3400000035762787},{"timestamp":1742389500000,"open":42.897,"high":42.905,"low":42.876,"close":42.886,"volume":0.8500000238418579},{"timestamp":1742389560000,"open":42.903,"high":42.903,"low":42.899,"close":42.899,"volume":0.3415600061416626},{"timestamp":1742389620000,"open":42.887,"high":42.909,"low":42.887,"close":42.909,"volume":1.190000057220459},{"timestamp":1742389680000,"open":42.913,"high":42.915,"low":42.829,"close":42.847,"volume":1.8736399412155151},{"timestamp":1742389740000,"open":42.836,"high":42.836,"low":42.809,"close":42.809,"volume":1.3200000524520874},{"timestamp":1742389800000,"open":42.813,"high":42.845,"low":42.813,"close":42.844,"volume":0.6815599799156189},{"timestamp":1742389860000,"open":42.845,"high":42.845,"low":42.842,"close":42.842,"volume":0.3400000035762787},{"timestamp":1742389920000,"open":42.823,"high":42.823,"low":42.783,"close":42.797,"volume":1.5299999713897705},{"timestamp":1742390040000,"open":42.807,"high":42.807,"low":42.773,"close":42.774,"volume":1.1915600299835205},{"timestamp":1742390100000,"open":42.785,"high":42.785,"low":42.785,"close":42.785,"volume":0.17000000178813934},{"timestamp":1742390160000,"open":42.772,"high":42.799,"low":42.764,"close":42.799,"volume":0.8500000238418579},{"timestamp":1742390220000,"open":42.774,"high":42.796,"low":42.774,"close":42.784,"volume":1.7000000476837158},{"timestamp":1742390280000,"open":42.789,"high":42.827,"low":42.789,"close":42.827,"volume":2.0399999618530273},{"timestamp":1742390340000,"open":42.832,"high":42.837,"low":42.822,"close":42.826,"volume":0.8100000023841858},{"timestamp":1742390400000,"open":42.847,"high":42.859,"low":42.847,"close":42.859,"volume":0.3400000035762787},{"timestamp":1742390460000,"open":42.853,"high":42.855,"low":42.834,"close":42.839,"volume":1.659999966621399},{"timestamp":1742390520000,"open":42.836,"high":42.854,"low":42.836,"close":42.854,"volume":0.5099999904632568},{"timestamp":1742390580000,"open":42.866,"high":42.876,"low":42.844,"close":42.876,"volume":1.7015600204467773},{"timestamp":1742390640000,"open":42.887,"high":42.887,"low":42.833,"close":42.859,"volume":1.0199999809265137},{"timestamp":1742390700000,"open":42.832,"high":42.866,"low":42.813,"close":42.815,"volume":1.6200000047683716},{"timestamp":1742390760000,"open":42.823,"high":42.896,"low":42.823,"close":42.896,"volume":1.5299999713897705},{"timestamp":1742390820000,"open":42.889,"high":42.899,"low":42.882,"close":42.882,"volume":0.8500000238418579},{"timestamp":1742390880000,"open":42.906,"high":42.906,"low":42.882,"close":42.882,"volume":0.6800000071525574},{"timestamp":1742390940000,"open":42.884,"high":42.884,"low":42.852,"close":42.877,"volume":1.5299999713897705},{"timestamp":1742391000000,"open":42.852,"high":42.865,"low":42.842,"close":42.842,"volume":1.8700000047683716},{"timestamp":1742391060000,"open":42.834,"high":42.836,"low":42.824,"close":42.824,"volume":1.190000057220459},{"timestamp":1742391120000,"open":42.824,"high":42.859,"low":42.817,"close":42.844,"volume":2.890000104904175},{"timestamp":1742391180000,"open":42.829,"high":42.829,"low":42.792,"close":42.804,"volume":1.5299999713897705},{"timestamp":1742391240000,"open":42.785,"high":42.857,"low":42.785,"close":42.855,"volume":2.7231199741363525},{"timestamp":1742391300000,"open":42.867,"high":42.886,"low":42.864,"close":42.869,"volume":1.1907800436019897},{"timestamp":1742391360000,"open":42.859,"high":42.889,"low":42.854,"close":42.879,"volume":2.8923399448394775},{"timestamp":1742391420000,"open":42.886,"high":42.886,"low":42.862,"close":42.875,"volume":1.0199999809265137},{"timestamp":1742391480000,"open":42.864,"high":42.872,"low":42.864,"close":42.872,"volume":0.3400000035762787},{"timestamp":1742391540000,"open":42.883,"high":42.883,"low":42.836,"close":42.839,"volume":1.5299999713897705},{"timestamp":1742391600000,"open":42.854,"high":42.857,"low":42.833,"close":42.844,"volume":2.0399999618530273},{"timestamp":1742391660000,"open":42.837,"high":42.876,"low":42.837,"close":42.867,"volume":1.0215599536895752},{"timestamp":1742391720000,"open":42.853,"high":42.855,"low":42.834,"close":42.855,"volume":1.5299999713897705},{"timestamp":1742391780000,"open":42.865,"high":42.866,"low":42.832,"close":42.856,"volume":2.2100000381469727},{"timestamp":1742391840000,"open":42.859,"high":42.865,"low":42.856,"close":42.856,"volume":1.0199999809265137},{"timestamp":1742391900000,"open":42.856,"high":42.866,"low":42.839,"close":42.839,"volume":1.5299999713897705},{"timestamp":1742391960000,"open":42.829,"high":42.829,"low":42.786,"close":42.787,"volume":2.5515599250793457},{"timestamp":1742392020000,"open":42.792,"high":42.856,"low":42.789,"close":42.826,"volume":2.2131199836730957},{"timestamp":1742392080000,"open":42.824,"high":42.826,"low":42.793,"close":42.809,"volume":1.5299999713897705},{"timestamp":1742392140000,"open":42.806,"high":42.809,"low":42.785,"close":42.809,"volume":0.8515599966049194},{"timestamp":1742392200000,"open":42.792,"high":42.815,"low":42.792,"close":42.799,"volume":0.8500000238418579},{"timestamp":1742392260000,"open":42.805,"high":42.809,"low":42.773,"close":42.787,"volume":2.380000114440918},{"timestamp":1742392320000,"open":42.782,"high":42.827,"low":42.782,"close":42.827,"volume":0.6800000071525574},{"timestamp":1742392380000,"open":42.837,"high":42.847,"low":42.815,"close":42.845,"volume":1.5299999713897705},{"timestamp":1742392440000,"open":42.863,"high":42.877,"low":42.852,"close":42.855,"volume":1.7899999618530273},{"timestamp":1742392500000,"open":42.857,"high":42.866,"low":42.856,"close":42.856,"volume":0.5099999904632568},{"timestamp":1742392680000,"open":42.864,"high":42.905,"low":42.853,"close":42.905,"volume":1.0215599536895752},{"timestamp":1742392740000,"open":42.915,"high":42.915,"low":42.872,"close":42.872,"volume":1.0231200456619263},{"timestamp":1742392800000,"open":42.872,"high":42.912,"low":42.872,"close":42.896,"volume":1.531559944152832},{"timestamp":1742392860000,"open":42.882,"high":42.907,"low":42.882,"close":42.884,"volume":0.5115600228309631},{"timestamp":1742392920000,"open":42.893,"high":42.907,"low":42.893,"close":42.895,"volume":0.6800000071525574},{"timestamp":1742392980000,"open":42.885,"high":42.889,"low":42.857,"close":42.863,"volume":1.0199999809265137},{"timestamp":1742393040000,"open":42.867,"high":42.867,"low":42.826,"close":42.826,"volume":1.190000057220459},{"timestamp":1742393100000,"open":42.823,"high":42.939,"low":42.815,"close":42.896,"volume":4.25},{"timestamp":1742393160000,"open":42.906,"high":42.906,"low":42.863,"close":42.865,"volume":1.7000000476837158},{"timestamp":1742393220000,"open":42.873,"high":42.873,"low":42.872,"close":42.872,"volume":0.3400000035762787},{"timestamp":1742393280000,"open":42.884,"high":42.889,"low":42.862,"close":42.887,"volume":1.193120002746582},{"timestamp":1742393340000,"open":42.897,"high":42.897,"low":42.896,"close":42.896,"volume":0.3400000035762787},{"timestamp":1742393520000,"open":42.906,"high":42.914,"low":42.883,"close":42.892,"volume":1.3600000143051147},{"timestamp":1742393580000,"open":42.903,"high":42.903,"low":42.845,"close":42.863,"volume":1.0199999809265137},{"timestamp":1742393640000,"open":42.856,"high":42.866,"low":42.842,"close":42.866,"volume":2.0399999618530273},{"timestamp":1742393760000,"open":42.845,"high":42.866,"low":42.845,"close":42.852,"volume":1.190000057220459},{"timestamp":1742393820000,"open":42.869,"high":42.869,"low":42.833,"close":42.839,"volume":1.7000000476837158},{"timestamp":1742393880000,"open":42.824,"high":42.834,"low":42.824,"close":42.834,"volume":0.5099999904632568},{"timestamp":1742393940000,"open":42.845,"high":42.845,"low":42.845,"close":42.845,"volume":0.17000000178813934},{"timestamp":1742394000000,"open":42.843,"high":42.893,"low":42.843,"close":42.875,"volume":0.8500000238418579},{"timestamp":1742394060000,"open":42.889,"high":42.914,"low":42.876,"close":42.914,"volume":1.7000000476837158},{"timestamp":1742394120000,"open":42.903,"high":42.939,"low":42.903,"close":42.924,"volume":1.8700000047683716},{"timestamp":1742394180000,"open":42.923,"high":42.947,"low":42.923,"close":42.939,"volume":1.0199999809265137},{"timestamp":1742394240000,"open":42.947,"high":43.044,"low":42.925,"close":43.044,"volume":2.041559934616089},{"timestamp":1742394300000,"open":43.032,"high":43.039,"low":42.993,"close":42.993,"volume":1.190000057220459},{"timestamp":1742394360000,"open":42.983,"high":42.999,"low":42.983,"close":42.999,"volume":0.3400000035762787},{"timestamp":1742394420000,"open":42.994,"high":43.016,"low":42.967,"close":42.967,"volume":1.8700000047683716},{"timestamp":1742394480000,"open":42.962,"high":42.972,"low":42.942,"close":42.955,"volume":1.8700000047683716},{"timestamp":1742394540000,"open":42.962,"high":42.962,"low":42.942,"close":42.949,"volume":0.8500000238418579},{"timestamp":1742394600000,"open":42.946,"high":42.997,"low":42.937,"close":42.973,"volume":2.3815600872039795},{"timestamp":1742394720000,"open":42.963,"high":42.995,"low":42.963,"close":42.995,"volume":0.5099999904632568},{"timestamp":1742394780000,"open":42.982,"high":43.004,"low":42.982,"close":43.004,"volume":0.8500000238418579},{"timestamp":1742394840000,"open":42.996,"high":43.019,"low":42.996,"close":43.006,"volume":0.8500000238418579},{"timestamp":1742394900000,"open":43.012,"high":43.019,"low":42.992,"close":42.995,"volume":1.7000000476837158},{"timestamp":1742394960000,"open":42.993,"high":42.995,"low":42.957,"close":42.963,"volume":1.66156005859375},{"timestamp":1742395020000,"open":42.969,"high":42.997,"low":42.946,"close":42.994,"volume":2.549999952316284},{"timestamp":1742395080000,"open":43.003,"high":43.003,"low":42.956,"close":42.956,"volume":1.0199999809265137},{"timestamp":1742395140000,"open":42.965,"high":42.999,"low":42.955,"close":42.976,"volume":3.9100000858306885},{"timestamp":1742395200000,"open":42.965,"high":43.005,"low":42.962,"close":42.994,"volume":3.231559991836548},{"timestamp":1742395260000,"open":42.984,"high":43.029,"low":42.983,"close":43.005,"volume":1.8700000047683716},{"timestamp":1742395320000,"open":42.999,"high":43.027,"low":42.999,"close":43.026,"volume":1.3600000143051147},{"timestamp":1742395380000,"open":43.026,"high":43.039,"low":43.014,"close":43.024,"volume":1.190000057220459},{"timestamp":1742395440000,"open":43.006,"high":43.016,"low":42.956,"close":42.972,"volume":2.890000104904175},{"timestamp":1742395500000,"open":42.982,"high":42.982,"low":42.946,"close":42.949,"volume":1.190000057220459},{"timestamp":1742395560000,"open":42.932,"high":42.959,"low":42.924,"close":42.954,"volume":2.380000114440918},{"timestamp":1742395620000,"open":42.945,"high":42.956,"low":42.934,"close":42.942,"volume":1.5299999713897705},{"timestamp":1742395680000,"open":42.932,"high":42.994,"low":42.932,"close":42.962,"volume":1.190000057220459},{"timestamp":1742395740000,"open":42.975,"high":42.995,"low":42.974,"close":42.982,"volume":2.380000114440918},{"timestamp":1742395800000,"open":42.963,"high":42.963,"low":42.963,"close":42.963,"volume":0.17000000178813934},{"timestamp":1742395860000,"open":42.976,"high":42.979,"low":42.955,"close":42.979,"volume":0.6800000071525574},{"timestamp":1742395920000,"open":42.965,"high":42.975,"low":42.965,"close":42.975,"volume":0.3400000035762787},{"timestamp":1742395980000,"open":42.984,"high":43.009,"low":42.979,"close":42.987,"volume":2.549999952316284},{"timestamp":1742396040000,"open":42.962,"high":42.986,"low":42.954,"close":42.954,"volume":1.0199999809265137},{"timestamp":1742396100000,"open":42.943,"high":42.979,"low":42.943,"close":42.979,"volume":1.5299999713897705},{"timestamp":1742396160000,"open":42.955,"high":43.002,"low":42.955,"close":42.972,"volume":2.549999952316284},{"timestamp":1742396220000,"open":42.959,"high":42.986,"low":42.952,"close":42.954,"volume":1.7000000476837158},{"timestamp":1742396280000,"open":42.966,"high":42.975,"low":42.943,"close":42.947,"volume":1.8700000047683716},{"timestamp":1742396340000,"open":42.929,"high":42.947,"low":42.915,"close":42.935,"volume":3.570780038833618},{"timestamp":1742396400000,"open":42.959,"high":42.992,"low":42.946,"close":42.973,"volume":3.401560068130493},{"timestamp":1742396460000,"open":42.967,"high":42.999,"low":42.967,"close":42.979,"volume":2.211560010910034},{"timestamp":1742396520000,"open":42.997,"high":43.007,"low":42.975,"close":42.975,"volume":1.0199999809265137},{"timestamp":1742396580000,"open":42.996,"high":42.996,"low":42.952,"close":42.975,"volume":1.190000057220459},{"timestamp":1742396640000,"open":42.962,"high":42.979,"low":42.962,"close":42.967,"volume":0.8500000238418579},{"timestamp":1742396700000,"open":42.966,"high":42.969,"low":42.962,"close":42.969,"volume":0.6800000071525574},{"timestamp":1742396760000,"open":42.974,"high":42.992,"low":42.974,"close":42.985,"volume":1.190000057220459},{"timestamp":1742396820000,"open":42.992,"high":42.992,"low":42.969,"close":42.986,"volume":1.8700000047683716},{"timestamp":1742396880000,"open":43.009,"high":43.009,"low":42.986,"close":42.993,"volume":0.6800000071525574},{"timestamp":1742396940000,"open":43.003,"high":43.003,"low":42.993,"close":42.993,"volume":0.3400000035762787},{"timestamp":1742397000000,"open":42.983,"high":43.036,"low":42.983,"close":43.016,"volume":1.190000057220459},{"timestamp":1742397060000,"open":43.009,"high":43.012,"low":43.004,"close":43.012,"volume":0.8500000238418579},{"timestamp":1742397120000,"open":43.007,"high":43.015,"low":42.977,"close":42.977,"volume":1.0199999809265137},{"timestamp":1742397180000,"open":42.987,"high":42.999,"low":42.974,"close":42.996,"volume":1.8731199502944946},{"timestamp":1742397240000,"open":42.992,"high":42.999,"low":42.974,"close":42.989,"volume":1.190000057220459},{"timestamp":1742397300000,"open":42.975,"high":42.985,"low":42.955,"close":42.976,"volume":0.8500000238418579},{"timestamp":1742397360000,"open":42.972,"high":42.972,"low":42.942,"close":42.942,"volume":0.8500000238418579},{"timestamp":1742397420000,"open":42.956,"high":42.959,"low":42.955,"close":42.955,"volume":0.5099999904632568},{"timestamp":1742397480000,"open":42.926,"high":42.969,"low":42.922,"close":42.936,"volume":2.0399999618530273},{"timestamp":1742397540000,"open":42.914,"high":42.923,"low":42.882,"close":42.882,"volume":1.7000000476837158},{"timestamp":1742397600000,"open":42.893,"high":42.927,"low":42.886,"close":42.927,"volume":1.0199999809265137},{"timestamp":1742397660000,"open":42.934,"high":42.934,"low":42.934,"close":42.934,"volume":0.17000000178813934},{"timestamp":1742397780000,"open":42.913,"high":42.913,"low":42.913,"close":42.913,"volume":0.17000000178813934},{"timestamp":1742397840000,"open":42.915,"high":42.936,"low":42.915,"close":42.936,"volume":0.3400000035762787},{"timestamp":1742397900000,"open":42.919,"high":42.937,"low":42.914,"close":42.916,"volume":1.3600000143051147},{"timestamp":1742397960000,"open":42.929,"high":42.929,"low":42.885,"close":42.894,"volume":1.7000000476837158},{"timestamp":1742398080000,"open":42.882,"high":42.883,"low":42.867,"close":42.873,"volume":1.5299999713897705},{"timestamp":1742398140000,"open":42.849,"high":42.895,"low":42.849,"close":42.889,"volume":3.059999942779541},{"timestamp":1742398200000,"open":42.899,"high":42.902,"low":42.833,"close":42.833,"volume":3.2300000190734863},{"timestamp":1742398260000,"open":42.859,"high":42.859,"low":42.835,"close":42.856,"volume":1.3615599870681763},{"timestamp":1742398320000,"open":42.849,"high":42.862,"low":42.849,"close":42.862,"volume":0.3400000035762787},{"timestamp":1742398380000,"open":42.877,"high":42.895,"low":42.872,"close":42.895,"volume":0.5099999904632568},{"timestamp":1742398440000,"open":42.874,"high":42.893,"low":42.863,"close":42.893,"volume":1.149999976158142},{"timestamp":1742398500000,"open":42.873,"high":42.899,"low":42.873,"close":42.897,"volume":1.1915600299835205},{"timestamp":1742398560000,"open":42.895,"high":42.902,"low":42.872,"close":42.896,"volume":1.7015600204467773},{"timestamp":1742398620000,"open":42.889,"high":42.895,"low":42.882,"close":42.883,"volume":1.190000057220459},{"timestamp":1742398680000,"open":42.869,"high":42.903,"low":42.862,"close":42.897,"volume":3.066240072250366},{"timestamp":1742398740000,"open":42.876,"high":42.897,"low":42.863,"close":42.869,"volume":2.1700000762939453},{"timestamp":1742398800000,"open":42.863,"high":42.869,"low":42.842,"close":42.842,"volume":1.3200000524520874},{"timestamp":1742398860000,"open":42.853,"high":42.866,"low":42.842,"close":42.854,"volume":1.871559977531433},{"timestamp":1742398920000,"open":42.856,"high":42.899,"low":42.852,"close":42.889,"volume":1.8700000047683716},{"timestamp":1742398980000,"open":42.886,"high":42.912,"low":42.886,"close":42.912,"volume":0.6800000071525574},{"timestamp":1742399040000,"open":42.917,"high":42.929,"low":42.893,"close":42.897,"volume":1.7000000476837158},{"timestamp":1742399100000,"open":42.906,"high":42.906,"low":42.855,"close":42.863,"volume":2.0399999618530273},{"timestamp":1742399160000,"open":42.865,"high":42.872,"low":42.865,"close":42.872,"volume":0.3400000035762787},{"timestamp":1742399220000,"open":42.859,"high":42.859,"low":42.805,"close":42.819,"volume":3.8715600967407227},{"timestamp":1742399280000,"open":42.816,"high":42.856,"low":42.816,"close":42.839,"volume":1.3600000143051147},{"timestamp":1742399400000,"open":42.835,"high":42.846,"low":42.833,"close":42.836,"volume":0.6800000071525574},{"timestamp":1742399460000,"open":42.826,"high":42.826,"low":42.816,"close":42.816,"volume":0.5099999904632568},{"timestamp":1742399520000,"open":42.825,"high":42.825,"low":42.812,"close":42.824,"volume":0.8500000238418579},{"timestamp":1742399580000,"open":42.813,"high":42.827,"low":42.813,"close":42.819,"volume":2.0399999618530273},{"timestamp":1742399640000,"open":42.834,"high":42.834,"low":42.802,"close":42.807,"volume":1.0199999809265137},{"timestamp":1742399700000,"open":42.812,"high":42.877,"low":42.812,"close":42.877,"volume":2.0399999618530273},{"timestamp":1742399760000,"open":42.863,"high":42.887,"low":42.857,"close":42.863,"volume":2.383120059967041},{"timestamp":1742399880000,"open":42.869,"high":42.869,"low":42.869,"close":42.869,"volume":0.3400000035762787},{"timestamp":1742399940000,"open":42.859,"high":42.872,"low":42.852,"close":42.852,"volume":0.6800000071525574},{"timestamp":1742400000000,"open":42.844,"high":42.869,"low":42.823,"close":42.826,"volume":2.7200000286102295},{"timestamp":1742400060000,"open":42.839,"high":42.839,"low":42.814,"close":42.824,"volume":1.3600000143051147},{"timestamp":1742400120000,"open":42.839,"high":42.859,"low":42.839,"close":42.859,"volume":0.3400000035762787},{"timestamp":1742400180000,"open":42.846,"high":42.869,"low":42.829,"close":42.842,"volume":1.871559977531433},{"timestamp":1742400240000,"open":42.834,"high":42.837,"low":42.834,"close":42.837,"volume":0.5099999904632568},{"timestamp":1742400300000,"open":42.829,"high":42.852,"low":42.813,"close":42.822,"volume":2.2100000381469727},{"timestamp":1742400360000,"open":42.835,"high":42.846,"low":42.822,"close":42.822,"volume":1.3600000143051147},{"timestamp":1742400420000,"open":42.826,"high":42.845,"low":42.807,"close":42.837,"volume":2.1700000762939453},{"timestamp":1742400480000,"open":42.834,"high":42.839,"low":42.834,"close":42.835,"volume":0.6800000071525574},{"timestamp":1742400540000,"open":42.834,"high":42.834,"low":42.773,"close":42.777,"volume":3.359999895095825},{"timestamp":1742400600000,"open":42.782,"high":42.783,"low":42.769,"close":42.769,"volume":1.3600000143051147},{"timestamp":1742400660000,"open":42.773,"high":42.776,"low":42.762,"close":42.762,"volume":0.6800000071525574},{"timestamp":1742400720000,"open":42.774,"high":42.774,"low":42.745,"close":42.749,"volume":1.1515599489212036},{"timestamp":1742400780000,"open":42.757,"high":42.779,"low":42.752,"close":42.762,"volume":1.8700000047683716},{"timestamp":1742400840000,"open":42.756,"high":42.769,"low":42.742,"close":42.742,"volume":1.7000000476837158},{"timestamp":1742400900000,"open":42.736,"high":42.769,"low":42.736,"close":42.764,"volume":1.0199999809265137},{"timestamp":1742400960000,"open":42.773,"high":42.786,"low":42.763,"close":42.764,"volume":2.2100000381469727},{"timestamp":1742401020000,"open":42.777,"high":42.779,"low":42.764,"close":42.779,"volume":0.6800000071525574},{"timestamp":1742401080000,"open":42.777,"high":42.777,"low":42.704,"close":42.712,"volume":2.211560010910034},{"timestamp":1742401140000,"open":42.723,"high":42.736,"low":42.715,"close":42.727,"volume":1.0199999809265137},{"timestamp":1742401200000,"open":42.726,"high":42.742,"low":42.716,"close":42.719,"volume":1.5299999713897705},{"timestamp":1742401260000,"open":42.712,"high":42.712,"low":42.694,"close":42.696,"volume":1.190000057220459},{"timestamp":1742401320000,"open":42.685,"high":42.713,"low":42.684,"close":42.703,"volume":1.871559977531433},{"timestamp":1742401380000,"open":42.683,"high":42.689,"low":42.683,"close":42.689,"volume":0.5099999904632568},{"timestamp":1742401440000,"open":42.694,"high":42.705,"low":42.667,"close":42.703,"volume":1.190000057220459},{"timestamp":1742401500000,"open":42.696,"high":42.699,"low":42.674,"close":42.682,"volume":1.8700000047683716},{"timestamp":1742401560000,"open":42.663,"high":42.697,"low":42.654,"close":42.689,"volume":2.380000114440918},{"timestamp":1742401620000,"open":42.677,"high":42.689,"low":42.653,"close":42.653,"volume":2.509999990463257},{"timestamp":1742401680000,"open":42.645,"high":42.655,"low":42.629,"close":42.647,"volume":2.8923399448394775},{"timestamp":1742401740000,"open":42.657,"high":42.659,"low":42.627,"close":42.635,"volume":2.721560001373291}]