[{"timestamp":1742391000000,"open":43.367,"high":43.367,"low":43.237,"close":43.247,"volume":0.07919999957084656},{"timestamp":1742391060000,"open":43.247,"high":43.257,"low":43.247,"close":43.257,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":43.267,"high":43.277,"low":43.247,"close":43.277,"volume":0.08009999990463257},{"timestamp":1742391180000,"open":43.287,"high":43.348,"low":43.197,"close":43.197,"volume":0.33090001344680786},{"timestamp":1742391240000,"open":43.328,"high":43.367,"low":43.307,"close":43.347,"volume":0.15929999947547913},{"timestamp":1742391300000,"open":43.388,"high":43.468,"low":43.377,"close":43.468,"volume":0.17430000007152557},{"timestamp":1742391360000,"open":43.507,"high":43.507,"low":43.397,"close":43.397,"volume":0.24420000612735748},{"timestamp":1742391420000,"open":43.417,"high":43.447,"low":43.397,"close":43.427,"volume":0.2361000031232834},{"timestamp":1742391480000,"open":43.468,"high":43.478,"low":43.257,"close":43.437,"volume":0.23849999904632568},{"timestamp":1742391540000,"open":43.417,"high":43.458,"low":43.417,"close":43.448,"volume":0.17249999940395355},{"timestamp":1742391600000,"open":43.467,"high":43.487,"low":43.277,"close":43.277,"volume":0.12780000269412994},{"timestamp":1742391660000,"open":43.397,"high":43.448,"low":43.397,"close":43.448,"volume":0.028200000524520874},{"timestamp":1742391780000,"open":43.447,"high":43.447,"low":43.387,"close":43.438,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":43.388,"high":43.417,"low":43.217,"close":43.347,"volume":0.14100000262260437},{"timestamp":1742391900000,"open":43.33,"high":43.33,"low":43.177,"close":43.177,"volume":0.03539999946951866},{"timestamp":1742391960000,"open":43.177,"high":43.217,"low":43.177,"close":43.207,"volume":0.08190000057220459},{"timestamp":1742392020000,"open":43.218,"high":43.377,"low":43.218,"close":43.377,"volume":0.028200000524520874},{"timestamp":1742392080000,"open":43.378,"high":43.417,"low":43.367,"close":43.368,"volume":0.09239999949932098},{"timestamp":1742392140000,"open":43.397,"high":43.408,"low":43.397,"close":43.408,"volume":0.014100000262260437},{"timestamp":1742392200000,"open":43.407,"high":43.427,"low":43.387,"close":43.387,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":43.388,"high":43.437,"low":43.387,"close":43.397,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":43.387,"high":43.417,"low":43.387,"close":43.387,"volume":0.07919999957084656},{"timestamp":1742392380000,"open":43.407,"high":43.417,"low":43.407,"close":43.417,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":43.437,"high":43.437,"low":43.437,"close":43.437,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":43.388,"high":43.437,"low":43.388,"close":43.427,"volume":0.06689999997615814},{"timestamp":1742392560000,"open":43.448,"high":43.448,"low":43.397,"close":43.397,"volume":0.11550000309944153},{"timestamp":1742392620000,"open":43.347,"high":43.348,"low":43.317,"close":43.317,"volume":0.07500000298023224},{"timestamp":1742392680000,"open":43.318,"high":43.337,"low":43.317,"close":43.337,"volume":0.04050000011920929},{"timestamp":1742392740000,"open":43.347,"high":43.347,"low":43.337,"close":43.337,"volume":0.09239999949932098},{"timestamp":1742392800000,"open":43.337,"high":43.337,"low":43.207,"close":43.207,"volume":0.23430000245571136},{"timestamp":1742392860000,"open":43.257,"high":43.298,"low":43.257,"close":43.267,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":43.267,"high":43.328,"low":43.267,"close":43.297,"volume":0.10740000009536743},{"timestamp":1742392980000,"open":43.298,"high":43.317,"low":43.287,"close":43.287,"volume":0.13289999961853027},{"timestamp":1742393040000,"open":43.287,"high":43.287,"low":43.267,"close":43.267,"volume":0.061799999326467514},{"timestamp":1742393100000,"open":43.277,"high":43.328,"low":43.277,"close":43.297,"volume":0.08820000290870667},{"timestamp":1742393160000,"open":43.297,"high":43.297,"low":43.287,"close":43.287,"volume":0.03539999946951866},{"timestamp":1742393220000,"open":43.267,"high":43.267,"low":43.267,"close":43.267,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":43.277,"high":43.288,"low":43.277,"close":43.277,"volume":0.09239999949932098},{"timestamp":1742393340000,"open":43.277,"high":43.317,"low":43.277,"close":43.317,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":43.298,"high":43.307,"low":43.297,"close":43.307,"volume":0.027300000190734863},{"timestamp":1742393460000,"open":43.288,"high":43.318,"low":43.288,"close":43.317,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":43.327,"high":43.338,"low":43.307,"close":43.307,"volume":0.04859999939799309},{"timestamp":1742393580000,"open":43.307,"high":43.318,"low":43.297,"close":43.318,"volume":0.027300000190734863},{"timestamp":1742393640000,"open":43.327,"high":43.348,"low":43.317,"close":43.348,"volume":0.09239999949932098},{"timestamp":1742393700000,"open":43.337,"high":43.337,"low":43.277,"close":43.277,"volume":0.09239999949932098},{"timestamp":1742393760000,"open":43.277,"high":43.277,"low":43.257,"close":43.267,"volume":0.04050000011920929},{"timestamp":1742393820000,"open":43.277,"high":43.277,"low":43.277,"close":43.277,"volume":0.0008999999845400453},{"timestamp":1742393880000,"open":43.247,"high":43.267,"low":43.247,"close":43.248,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":43.247,"high":43.287,"low":43.247,"close":43.287,"volume":0.10559999942779541},{"timestamp":1742394000000,"open":43.297,"high":43.307,"low":43.297,"close":43.297,"volume":0.014999999664723873},{"timestamp":1742394060000,"open":43.307,"high":43.307,"low":43.298,"close":43.307,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":43.297,"high":43.317,"low":43.297,"close":43.317,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":43.317,"high":43.327,"low":43.297,"close":43.297,"volume":0.07769999653100967},{"timestamp":1742394240000,"open":43.327,"high":43.347,"low":43.327,"close":43.327,"volume":0.15929999947547913},{"timestamp":1742394300000,"open":43.267,"high":43.268,"low":43.267,"close":43.267,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":43.277,"high":43.277,"low":43.277,"close":43.277,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":43.277,"high":43.277,"low":43.257,"close":43.257,"volume":0.06599999964237213},{"timestamp":1742394480000,"open":43.257,"high":43.257,"low":43.157,"close":43.157,"volume":0.08820000290870667},{"timestamp":1742394540000,"open":43.187,"high":43.227,"low":43.187,"close":43.207,"volume":0.05460000038146973},{"timestamp":1742394600000,"open":43.227,"high":43.237,"low":43.127,"close":43.237,"volume":0.0414000004529953},{"timestamp":1742394660000,"open":43.237,"high":43.248,"low":43.237,"close":43.237,"volume":0.15839999914169312},{"timestamp":1742394720000,"open":43.237,"high":43.237,"low":43.237,"close":43.237,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":43.222,"high":43.222,"low":43.127,"close":43.128,"volume":0.07590000331401825},{"timestamp":1742394840000,"open":43.117,"high":43.197,"low":43.117,"close":43.187,"volume":0.04859999939799309},{"timestamp":1742394900000,"open":43.188,"high":43.188,"low":43.137,"close":43.137,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":43.137,"high":43.137,"low":43.137,"close":43.137,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":43.137,"high":43.137,"low":43.137,"close":43.137,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":43.187,"high":43.237,"low":43.177,"close":43.237,"volume":0.06689999997615814},{"timestamp":1742395140000,"open":43.177,"high":43.177,"low":43.177,"close":43.177,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":43.177,"high":43.187,"low":43.177,"close":43.187,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":43.137,"high":43.137,"low":43.137,"close":43.137,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":43.147,"high":43.167,"low":43.147,"close":43.167,"volume":0.014100000262260437},{"timestamp":1742395440000,"open":43.147,"high":43.167,"low":43.147,"close":43.147,"volume":0.027300000190734863},{"timestamp":1742395500000,"open":43.167,"high":43.168,"low":43.147,"close":43.147,"volume":0.1451999992132187},{"timestamp":1742395560000,"open":43.177,"high":43.177,"low":43.147,"close":43.147,"volume":0.08910000324249268},{"timestamp":1742395620000,"open":43.148,"high":43.178,"low":43.148,"close":43.178,"volume":0.06599999964237213},{"timestamp":1742395680000,"open":43.178,"high":43.178,"low":43.157,"close":43.157,"volume":0.031199999153614044},{"timestamp":1742395740000,"open":43.167,"high":43.167,"low":43.157,"close":43.157,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":43.167,"high":43.197,"low":43.167,"close":43.197,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":43.207,"high":43.208,"low":43.197,"close":43.207,"volume":0.12060000002384186},{"timestamp":1742395980000,"open":43.208,"high":43.208,"low":43.187,"close":43.187,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":43.197,"high":43.208,"low":43.187,"close":43.208,"volume":0.06689999997615814},{"timestamp":1742396100000,"open":43.217,"high":43.227,"low":43.207,"close":43.207,"volume":0.1460999995470047},{"timestamp":1742396160000,"open":43.207,"high":43.237,"low":43.177,"close":43.228,"volume":0.10740000009536743},{"timestamp":1742396220000,"open":43.248,"high":43.248,"low":43.217,"close":43.217,"volume":0.04050000011920929},{"timestamp":1742396280000,"open":43.227,"high":43.247,"low":43.217,"close":43.217,"volume":0.09239999949932098},{"timestamp":1742396340000,"open":43.198,"high":43.227,"low":43.197,"close":43.218,"volume":0.491100013256073},{"timestamp":1742396400000,"open":43.217,"high":43.217,"low":43.177,"close":43.177,"volume":0.10320000350475311},{"timestamp":1742396460000,"open":43.187,"high":43.207,"low":43.177,"close":43.197,"volume":0.10649999976158142},{"timestamp":1742396580000,"open":43.217,"high":43.217,"low":43.177,"close":43.187,"volume":0.15600000321865082},{"timestamp":1742396640000,"open":43.177,"high":43.188,"low":43.177,"close":43.177,"volume":0.08009999990463257},{"timestamp":1742396700000,"open":43.177,"high":43.177,"low":43.157,"close":43.157,"volume":0.1632000058889389},{"timestamp":1742396760000,"open":43.157,"high":43.157,"low":43.127,"close":43.137,"volume":0.07919999957084656},{"timestamp":1742396820000,"open":43.127,"high":43.127,"low":43.107,"close":43.107,"volume":0.07680000364780426},{"timestamp":1742396880000,"open":43.107,"high":43.128,"low":43.107,"close":43.107,"volume":0.10830000042915344},{"timestamp":1742396940000,"open":43.117,"high":43.117,"low":43.097,"close":43.107,"volume":0.11550000309944153},{"timestamp":1742397000000,"open":43.107,"high":43.117,"low":43.047,"close":43.047,"volume":0.04050000011920929},{"timestamp":1742397060000,"open":43.107,"high":43.147,"low":43.107,"close":43.147,"volume":0.08009999990463257},{"timestamp":1742397120000,"open":43.157,"high":43.177,"low":43.157,"close":43.177,"volume":0.10649999976158142},{"timestamp":1742397180000,"open":43.188,"high":43.208,"low":43.158,"close":43.187,"volume":0.10649999976158142},{"timestamp":1742397240000,"open":43.197,"high":43.218,"low":43.197,"close":43.217,"volume":0.16200000047683716},{"timestamp":1742397300000,"open":43.207,"high":43.227,"low":43.207,"close":43.227,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":43.217,"high":43.218,"low":43.217,"close":43.218,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":43.197,"high":43.197,"low":43.167,"close":43.167,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":43.178,"high":43.187,"low":43.167,"close":43.177,"volume":0.19979999959468842},{"timestamp":1742397540000,"open":43.168,"high":43.168,"low":43.148,"close":43.148,"volume":0.09239999949932098},{"timestamp":1742397600000,"open":43.147,"high":43.157,"low":43.147,"close":43.147,"volume":0.04050000011920929},{"timestamp":1742397660000,"open":43.157,"high":43.167,"low":43.147,"close":43.167,"volume":0.094200000166893},{"timestamp":1742397720000,"open":43.157,"high":43.168,"low":43.157,"close":43.157,"volume":0.094200000166893},{"timestamp":1742397780000,"open":43.157,"high":43.157,"low":43.127,"close":43.137,"volume":0.14190000295639038},{"timestamp":1742397840000,"open":43.147,"high":43.147,"low":43.098,"close":43.098,"volume":0.15839999914169312},{"timestamp":1742397900000,"open":43.048,"high":43.048,"low":43.048,"close":43.048,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":43.087,"high":43.107,"low":43.087,"close":43.097,"volume":0.07919999957084656},{"timestamp":1742398080000,"open":43.107,"high":43.127,"low":43.107,"close":43.127,"volume":0.093299999833107},{"timestamp":1742398140000,"open":43.118,"high":43.167,"low":43.118,"close":43.167,"volume":0.1451999992132187},{"timestamp":1742398200000,"open":43.157,"high":43.157,"low":43.147,"close":43.147,"volume":0.08009999990463257},{"timestamp":1742398260000,"open":43.167,"high":43.167,"low":43.147,"close":43.147,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":43.177,"high":43.187,"low":43.148,"close":43.177,"volume":0.10649999976158142},{"timestamp":1742398380000,"open":43.197,"high":43.247,"low":43.177,"close":43.247,"volume":0.12150000035762787},{"timestamp":1742398440000,"open":43.218,"high":43.227,"low":43.207,"close":43.207,"volume":0.13199999928474426},{"timestamp":1742398500000,"open":43.207,"high":43.218,"low":43.207,"close":43.207,"volume":0.22529999911785126},{"timestamp":1742398560000,"open":43.207,"high":43.257,"low":43.197,"close":43.237,"volume":0.14579999446868896},{"timestamp":1742398620000,"open":43.267,"high":43.267,"low":43.257,"close":43.257,"volume":0.07590000331401825},{"timestamp":1742398680000,"open":43.257,"high":43.268,"low":43.257,"close":43.257,"volume":0.21299999952316284},{"timestamp":1742398740000,"open":43.277,"high":43.277,"low":43.277,"close":43.277,"volume":0.09239999949932098},{"timestamp":1742398800000,"open":43.277,"high":43.297,"low":43.277,"close":43.287,"volume":0.13199999928474426},{"timestamp":1742398860000,"open":43.288,"high":43.288,"low":43.277,"close":43.277,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":43.277,"high":43.317,"low":43.267,"close":43.317,"volume":0.10740000009536743},{"timestamp":1742399040000,"open":43.317,"high":43.318,"low":43.267,"close":43.307,"volume":0.09239999949932098},{"timestamp":1742399100000,"open":43.317,"high":43.327,"low":43.268,"close":43.268,"volume":0.17159999907016754},{"timestamp":1742399160000,"open":43.267,"high":43.317,"low":43.267,"close":43.317,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":43.327,"high":43.367,"low":43.327,"close":43.367,"volume":0.12060000002384186},{"timestamp":1742399280000,"open":43.367,"high":43.367,"low":43.367,"close":43.367,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":43.367,"high":43.377,"low":43.367,"close":43.377,"volume":0.09239999949932098},{"timestamp":1742399400000,"open":43.377,"high":43.397,"low":43.377,"close":43.397,"volume":0.12060000002384186},{"timestamp":1742399460000,"open":43.387,"high":43.398,"low":43.387,"close":43.398,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":43.407,"high":43.457,"low":43.407,"close":43.448,"volume":0.21570000052452087},{"timestamp":1742399580000,"open":43.447,"high":43.448,"low":43.447,"close":43.448,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":43.457,"high":43.457,"low":43.447,"close":43.457,"volume":0.08100000023841858},{"timestamp":1742399700000,"open":43.447,"high":43.448,"low":43.418,"close":43.418,"volume":0.1103999987244606},{"timestamp":1742399760000,"open":43.417,"high":43.418,"low":43.397,"close":43.418,"volume":0.06689999997615814},{"timestamp":1742399820000,"open":43.417,"high":43.418,"low":43.407,"close":43.417,"volume":0.2517000138759613},{"timestamp":1742399880000,"open":43.417,"high":43.428,"low":43.407,"close":43.427,"volume":0.26759999990463257},{"timestamp":1742399940000,"open":43.427,"high":43.428,"low":43.407,"close":43.417,"volume":0.11969999969005585},{"timestamp":1742400000000,"open":43.418,"high":43.438,"low":43.418,"close":43.437,"volume":0.10649999976158142},{"timestamp":1742400060000,"open":43.427,"high":43.428,"low":43.427,"close":43.427,"volume":0.11879999935626984},{"timestamp":1742400120000,"open":43.428,"high":43.438,"low":43.427,"close":43.437,"volume":0.17249999940395355},{"timestamp":1742400180000,"open":43.427,"high":43.437,"low":43.427,"close":43.437,"volume":0.07919999957084656},{"timestamp":1742400240000,"open":43.437,"high":43.437,"low":43.428,"close":43.437,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":43.437,"high":43.437,"low":43.437,"close":43.437,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":43.437,"high":43.437,"low":43.417,"close":43.437,"volume":0.11460000276565552},{"timestamp":1742400420000,"open":43.437,"high":43.437,"low":43.427,"close":43.427,"volume":0.07500000298023224},{"timestamp":1742400480000,"open":43.437,"high":43.437,"low":43.437,"close":43.437,"volume":0.0008999999845400453},{"timestamp":1742400540000,"open":43.427,"high":43.437,"low":43.427,"close":43.437,"volume":0.08820000290870667},{"timestamp":1742400600000,"open":43.447,"high":43.478,"low":43.447,"close":43.467,"volume":0.07680000364780426},{"timestamp":1742400660000,"open":43.467,"high":43.477,"low":43.467,"close":43.477,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":43.478,"high":43.478,"low":43.438,"close":43.457,"volume":0.06360000371932983},{"timestamp":1742400780000,"open":43.458,"high":43.467,"low":43.458,"close":43.467,"volume":0.04050000011920929},{"timestamp":1742400840000,"open":43.457,"high":43.468,"low":43.457,"close":43.457,"volume":0.11879999935626984},{"timestamp":1742400900000,"open":43.457,"high":43.478,"low":43.457,"close":43.477,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":43.497,"high":43.497,"low":43.457,"close":43.487,"volume":0.10559999942779541},{"timestamp":1742401020000,"open":43.487,"high":43.487,"low":43.477,"close":43.477,"volume":0.15839999914169312},{"timestamp":1742401080000,"open":43.487,"high":43.488,"low":43.487,"close":43.487,"volume":0.17159999907016754},{"timestamp":1742401140000,"open":43.488,"high":43.497,"low":43.487,"close":43.497,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":43.507,"high":43.527,"low":43.507,"close":43.527,"volume":0.11879999935626984},{"timestamp":1742401260000,"open":43.527,"high":43.527,"low":43.527,"close":43.527,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":43.537,"high":43.547,"low":43.537,"close":43.547,"volume":0.014999999664723873},{"timestamp":1742401440000,"open":43.558,"high":43.558,"low":43.557,"close":43.557,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":43.558,"high":43.568,"low":43.557,"close":43.567,"volume":0.11879999935626984},{"timestamp":1742401560000,"open":43.567,"high":43.568,"low":43.518,"close":43.518,"volume":0.19470000267028809},{"timestamp":1742401620000,"open":43.517,"high":43.517,"low":43.517,"close":43.517,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":43.527,"high":43.527,"low":43.527,"close":43.527,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":43.527,"high":43.527,"low":43.487,"close":43.497,"volume":0.18539999425411224},{"timestamp":1742401860000,"open":43.487,"high":43.507,"low":43.487,"close":43.498,"volume":0.13289999961853027},{"timestamp":1742401920000,"open":43.497,"high":43.497,"low":43.487,"close":43.487,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":43.498,"high":43.498,"low":43.477,"close":43.477,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":43.477,"high":43.517,"low":43.467,"close":43.498,"volume":0.17249999940395355},{"timestamp":1742402100000,"open":43.527,"high":43.538,"low":43.497,"close":43.537,"volume":0.22200000286102295},{"timestamp":1742402160000,"open":43.538,"high":43.538,"low":43.527,"close":43.527,"volume":0.11879999935626984},{"timestamp":1742402220000,"open":43.507,"high":43.518,"low":43.507,"close":43.517,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":43.507,"high":43.517,"low":43.507,"close":43.517,"volume":0.014100000262260437},{"timestamp":1742402340000,"open":43.507,"high":43.507,"low":43.497,"close":43.507,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":43.517,"high":43.517,"low":43.517,"close":43.517,"volume":0.0008999999845400453},{"timestamp":1742402700000,"open":43.507,"high":43.517,"low":43.507,"close":43.517,"volume":0.06599999964237213},{"timestamp":1742402940000,"open":43.527,"high":43.537,"low":43.527,"close":43.537,"volume":0.014100000262260437},{"timestamp":1742403000000,"open":43.547,"high":43.567,"low":43.547,"close":43.567,"volume":0.26489999890327454},{"timestamp":1742403060000,"open":43.567,"high":43.577,"low":43.567,"close":43.577,"volume":0.11879999935626984},{"timestamp":1742403120000,"open":43.578,"high":43.587,"low":43.577,"close":43.587,"volume":0.07919999957084656},{"timestamp":1742403240000,"open":43.577,"high":43.577,"low":43.577,"close":43.577,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":43.567,"high":43.567,"low":43.557,"close":43.558,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":43.547,"high":43.547,"low":43.537,"close":43.537,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":43.547,"high":43.557,"low":43.547,"close":43.557,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":43.547,"high":43.547,"low":43.547,"close":43.547,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":43.557,"high":43.557,"low":43.547,"close":43.557,"volume":0.06689999997615814},{"timestamp":1742403660000,"open":43.547,"high":43.557,"low":43.547,"close":43.547,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":43.528,"high":43.528,"low":43.527,"close":43.527,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":43.507,"high":43.507,"low":43.507,"close":43.507,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":43.497,"high":43.507,"low":43.497,"close":43.507,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":43.497,"high":43.508,"low":43.477,"close":43.497,"volume":0.08910000324249268},{"timestamp":1742403960000,"open":43.487,"high":43.517,"low":43.487,"close":43.517,"volume":0.1347000002861023},{"timestamp":1742404020000,"open":43.507,"high":43.518,"low":43.507,"close":43.508,"volume":0.19020000100135803},{"timestamp":1742404080000,"open":43.508,"high":43.508,"low":43.477,"close":43.477,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":43.467,"high":43.488,"low":43.467,"close":43.488,"volume":0.093299999833107},{"timestamp":1742404200000,"open":43.478,"high":43.487,"low":43.477,"close":43.478,"volume":0.12060000002384186},{"timestamp":1742404320000,"open":43.477,"high":43.477,"low":43.457,"close":43.467,"volume":0.027300000190734863},{"timestamp":1742404380000,"open":43.477,"high":43.487,"low":43.477,"close":43.477,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":43.478,"high":43.478,"low":43.467,"close":43.478,"volume":0.22439999878406525},{"timestamp":1742404500000,"open":43.488,"high":43.497,"low":43.487,"close":43.497,"volume":0.11550000309944153},{"timestamp":1742404560000,"open":43.498,"high":43.498,"low":43.477,"close":43.477,"volume":0.07919999957084656},{"timestamp":1742404680000,"open":43.467,"high":43.467,"low":43.457,"close":43.457,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":43.457,"high":43.458,"low":43.457,"close":43.458,"volume":0.07919999957084656},{"timestamp":1742404800000,"open":43.437,"high":43.437,"low":43.427,"close":43.427,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":43.418,"high":43.418,"low":43.407,"close":43.417,"volume":0.07919999957084656},{"timestamp":1742404920000,"open":43.428,"high":43.428,"low":43.418,"close":43.427,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":43.427,"high":43.427,"low":43.427,"close":43.427,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":43.427,"high":43.427,"low":43.417,"close":43.417,"volume":0.08100000023841858},{"timestamp":1742405160000,"open":43.417,"high":43.418,"low":43.387,"close":43.417,"volume":0.18060000240802765},{"timestamp":1742405220000,"open":43.417,"high":43.417,"low":43.417,"close":43.417,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":43.397,"high":43.407,"low":43.387,"close":43.398,"volume":0.1551000028848648},{"timestamp":1742405340000,"open":43.387,"high":43.388,"low":43.377,"close":43.388,"volume":0.1542000025510788},{"timestamp":1742405400000,"open":43.387,"high":43.417,"low":43.377,"close":43.417,"volume":0.2669999897480011},{"timestamp":1742405460000,"open":43.417,"high":43.417,"low":43.397,"close":43.397,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":43.408,"high":43.408,"low":43.397,"close":43.407,"volume":0.06780000030994415},{"timestamp":1742405580000,"open":43.407,"high":43.417,"low":43.407,"close":43.407,"volume":0.07919999957084656},{"timestamp":1742405700000,"open":43.408,"high":43.427,"low":43.407,"close":43.427,"volume":0.06599999964237213},{"timestamp":1742405760000,"open":43.428,"high":43.458,"low":43.427,"close":43.447,"volume":0.27900001406669617},{"timestamp":1742405820000,"open":43.447,"high":43.458,"low":43.447,"close":43.457,"volume":0.08100000023841858},{"timestamp":1742405880000,"open":43.458,"high":43.467,"low":43.457,"close":43.467,"volume":0.08009999990463257},{"timestamp":1742405940000,"open":43.468,"high":43.507,"low":43.467,"close":43.507,"volume":0.1988999992609024},{"timestamp":1742406000000,"open":43.507,"high":43.508,"low":43.487,"close":43.487,"volume":0.11879999935626984},{"timestamp":1742406060000,"open":43.487,"high":43.488,"low":43.477,"close":43.478,"volume":0.17159999907016754},{"timestamp":1742406120000,"open":43.467,"high":43.467,"low":43.457,"close":43.457,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":43.448,"high":43.458,"low":43.447,"close":43.458,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":43.447,"high":43.447,"low":43.417,"close":43.437,"volume":0.14100000262260437},{"timestamp":1742406300000,"open":43.447,"high":43.447,"low":43.407,"close":43.407,"volume":0.1023000031709671},{"timestamp":1742406360000,"open":43.387,"high":43.387,"low":43.387,"close":43.387,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":43.387,"high":43.397,"low":43.377,"close":43.397,"volume":0.08009999990463257},{"timestamp":1742406600000,"open":43.397,"high":43.397,"low":43.397,"close":43.397,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":43.388,"high":43.388,"low":43.377,"close":43.377,"volume":0.13199999928474426},{"timestamp":1742406780000,"open":43.377,"high":43.397,"low":43.377,"close":43.397,"volume":0.07919999957084656},{"timestamp":1742406840000,"open":43.398,"high":43.398,"low":43.367,"close":43.387,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":43.367,"high":43.397,"low":43.367,"close":43.387,"volume":0.06689999997615814},{"timestamp":1742406960000,"open":43.397,"high":43.417,"low":43.397,"close":43.417,"volume":0.094200000166893},{"timestamp":1742407020000,"open":43.427,"high":43.427,"low":43.427,"close":43.427,"volume":0.027300000190734863},{"timestamp":1742407080000,"open":43.437,"high":43.438,"low":43.427,"close":43.427,"volume":0.18479999899864197},{"timestamp":1742407140000,"open":43.397,"high":43.418,"low":43.337,"close":43.337,"volume":0.09510000050067902},{"timestamp":1742407200000,"open":43.307,"high":43.427,"low":42.987,"close":43.368,"volume":0.33180001378059387},{"timestamp":1742407260000,"open":43.367,"high":43.418,"low":43.367,"close":43.407,"volume":0.20069999992847443},{"timestamp":1742407320000,"open":43.407,"high":43.428,"low":43.407,"close":43.427,"volume":0.305400013923645},{"timestamp":1742407380000,"open":43.427,"high":43.517,"low":43.427,"close":43.497,"volume":0.21299999952316284},{"timestamp":1742407440000,"open":43.497,"high":43.507,"low":43.487,"close":43.497,"volume":0.053700000047683716},{"timestamp":1742407500000,"open":43.495,"high":43.495,"low":43.427,"close":43.427,"volume":0.09719999879598618},{"timestamp":1742407620000,"open":43.427,"high":43.447,"low":43.427,"close":43.447,"volume":0.052799999713897705},{"timestamp":1742407680000,"open":43.457,"high":43.467,"low":43.457,"close":43.467,"volume":0.08009999990463257},{"timestamp":1742407740000,"open":43.467,"high":43.488,"low":43.467,"close":43.487,"volume":0.093299999833107},{"timestamp":1742407800000,"open":43.487,"high":43.528,"low":43.487,"close":43.517,"volume":0.15539999306201935},{"timestamp":1742407860000,"open":43.527,"high":43.547,"low":43.527,"close":43.538,"volume":0.0414000004529953},{"timestamp":1742407920000,"open":43.537,"high":43.557,"low":43.537,"close":43.547,"volume":0.0414000004529953},{"timestamp":1742407980000,"open":43.558,"high":43.567,"low":43.558,"close":43.567,"volume":0.027300000190734863},{"timestamp":1742408040000,"open":43.577,"high":43.577,"low":43.547,"close":43.547,"volume":0.053700000047683716},{"timestamp":1742408100000,"open":43.557,"high":43.567,"low":43.557,"close":43.557,"volume":0.028200000524520874},{"timestamp":1742408160000,"open":43.547,"high":43.617,"low":43.547,"close":43.597,"volume":0.09510000050067902},{"timestamp":1742408220000,"open":43.595,"high":43.595,"low":43.477,"close":43.487,"volume":0.1071000024676323},{"timestamp":1742408280000,"open":43.567,"high":43.567,"low":43.487,"close":43.487,"volume":0.23759999871253967},{"timestamp":1742408340000,"open":43.575,"high":43.575,"low":43.575,"close":43.575,"volume":0.0008999999845400453},{"timestamp":1742408400000,"open":43.572,"high":43.572,"low":43.487,"close":43.497,"volume":0.023099999874830246},{"timestamp":1742408460000,"open":43.59,"high":43.598,"low":43.497,"close":43.497,"volume":0.2556000053882599},{"timestamp":1742408520000,"open":43.497,"high":43.588,"low":43.497,"close":43.587,"volume":0.42419999837875366},{"timestamp":1742408580000,"open":43.588,"high":43.607,"low":43.588,"close":43.607,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":43.617,"high":43.627,"low":43.617,"close":43.627,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":43.637,"high":43.638,"low":43.617,"close":43.618,"volume":0.20970000326633453},{"timestamp":1742408760000,"open":43.627,"high":43.628,"low":43.567,"close":43.567,"volume":0.2556000053882599},{"timestamp":1742408820000,"open":43.567,"high":43.567,"low":43.567,"close":43.567,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":43.487,"high":43.517,"low":43.487,"close":43.507,"volume":0.17249999940395355},{"timestamp":1742408940000,"open":43.527,"high":43.528,"low":43.507,"close":43.518,"volume":0.04050000011920929},{"timestamp":1742409000000,"open":43.527,"high":43.568,"low":43.527,"close":43.567,"volume":0.19979999959468842},{"timestamp":1742409060000,"open":43.567,"high":43.627,"low":43.567,"close":43.627,"volume":0.3953999876976013},{"timestamp":1742409120000,"open":43.627,"high":43.648,"low":43.627,"close":43.648,"volume":0.19979999959468842},{"timestamp":1742409180000,"open":43.657,"high":43.667,"low":43.577,"close":43.577,"volume":0.5568000078201294},{"timestamp":1742409240000,"open":43.557,"high":43.607,"low":43.557,"close":43.587,"volume":0.06780000030994415},{"timestamp":1742409300000,"open":43.597,"high":43.627,"low":43.597,"close":43.627,"volume":0.0414000004529953},{"timestamp":1742409360000,"open":43.628,"high":43.628,"low":43.597,"close":43.617,"volume":0.08399999886751175},{"timestamp":1742409420000,"open":43.637,"high":43.657,"low":43.637,"close":43.637,"volume":0.17430000007152557},{"timestamp":1742409480000,"open":43.637,"high":43.637,"low":43.577,"close":43.587,"volume":0.21480000019073486},{"timestamp":1742409540000,"open":43.587,"high":43.617,"low":43.587,"close":43.598,"volume":0.20970000326633453},{"timestamp":1742409600000,"open":43.608,"high":43.608,"low":43.608,"close":43.608,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":43.607,"high":43.628,"low":43.607,"close":43.617,"volume":0.05040000006556511},{"timestamp":1742409720000,"open":43.617,"high":43.648,"low":43.598,"close":43.627,"volume":0.21870000660419464},{"timestamp":1742409780000,"open":43.637,"high":43.707,"low":43.637,"close":43.698,"volume":0.21480000019073486},{"timestamp":1742409840000,"open":43.697,"high":43.728,"low":43.657,"close":43.727,"volume":0.45570001006126404},{"timestamp":1742409900000,"open":43.727,"high":43.727,"low":43.687,"close":43.697,"volume":0.3531000018119812},{"timestamp":1742409960000,"open":43.687,"high":43.697,"low":43.657,"close":43.657,"volume":0.05849999934434891},{"timestamp":1742410020000,"open":43.697,"high":43.697,"low":43.677,"close":43.678,"volume":0.05460000038146973},{"timestamp":1742410080000,"open":43.677,"high":43.688,"low":43.677,"close":43.687,"volume":0.08009999990463257},{"timestamp":1742410140000,"open":43.687,"high":43.708,"low":43.677,"close":43.677,"volume":0.1428000032901764},{"timestamp":1742410200000,"open":43.678,"high":43.678,"low":43.667,"close":43.668,"volume":0.11879999935626984},{"timestamp":1742410260000,"open":43.667,"high":43.667,"low":43.657,"close":43.657,"volume":0.18960000574588776},{"timestamp":1742410320000,"open":43.657,"high":43.728,"low":43.657,"close":43.697,"volume":0.19020000100135803},{"timestamp":1742410380000,"open":43.697,"high":43.728,"low":43.697,"close":43.727,"volume":0.06360000371932983},{"timestamp":1742410440000,"open":43.727,"high":43.727,"low":43.687,"close":43.687,"volume":0.09719999879598618},{"timestamp":1742410500000,"open":43.687,"high":43.708,"low":43.687,"close":43.708,"volume":0.12150000035762787},{"timestamp":1742410560000,"open":43.708,"high":43.717,"low":43.687,"close":43.687,"volume":0.14190000295639038},{"timestamp":1742410620000,"open":43.687,"high":43.687,"low":43.687,"close":43.687,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":43.687,"high":43.687,"low":43.657,"close":43.657,"volume":0.07500000298023224},{"timestamp":1742410740000,"open":43.657,"high":43.708,"low":43.657,"close":43.707,"volume":0.2639999985694885},{"timestamp":1742410800000,"open":43.717,"high":43.728,"low":43.707,"close":43.727,"volume":0.29580000042915344},{"timestamp":1742410860000,"open":43.717,"high":43.728,"low":43.717,"close":43.728,"volume":0.1469999998807907},{"timestamp":1742410920000,"open":43.738,"high":43.738,"low":43.727,"close":43.727,"volume":0.04859999939799309},{"timestamp":1742410980000,"open":43.728,"high":43.747,"low":43.727,"close":43.747,"volume":0.2289000004529953},{"timestamp":1742411040000,"open":43.757,"high":43.767,"low":43.747,"close":43.767,"volume":0.06780000030994415},{"timestamp":1742411100000,"open":43.768,"high":43.828,"low":43.767,"close":43.807,"volume":0.20730000734329224},{"timestamp":1742411160000,"open":43.807,"high":43.808,"low":43.767,"close":43.767,"volume":0.37860000133514404},{"timestamp":1742411220000,"open":43.767,"high":43.827,"low":43.757,"close":43.827,"volume":0.1761000007390976},{"timestamp":1742411280000,"open":43.818,"high":43.827,"low":43.808,"close":43.817,"volume":0.564300000667572},{"timestamp":1742411340000,"open":43.818,"high":43.828,"low":43.777,"close":43.817,"volume":0.5802000164985657},{"timestamp":1742411400000,"open":43.817,"high":43.857,"low":43.817,"close":43.857,"volume":0.31349998712539673},{"timestamp":1742411460000,"open":43.867,"high":43.868,"low":43.798,"close":43.798,"volume":0.45329999923706055},{"timestamp":1742411520000,"open":43.787,"high":43.807,"low":43.787,"close":43.807,"volume":0.08550000190734863},{"timestamp":1742411580000,"open":43.817,"high":43.818,"low":43.807,"close":43.807,"volume":0.12780000269412994},{"timestamp":1742411640000,"open":43.807,"high":43.807,"low":43.768,"close":43.787,"volume":0.2379000037908554},{"timestamp":1742411700000,"open":43.798,"high":43.807,"low":43.777,"close":43.777,"volume":0.18479999899864197},{"timestamp":1742411760000,"open":43.777,"high":43.808,"low":43.777,"close":43.797,"volume":0.21299999952316284},{"timestamp":1742411820000,"open":43.808,"high":43.808,"low":43.807,"close":43.807,"volume":0.014100000262260437},{"timestamp":1742411880000,"open":43.807,"high":43.828,"low":43.807,"close":43.807,"volume":0.22619999945163727},{"timestamp":1742411940000,"open":43.807,"high":43.807,"low":43.767,"close":43.777,"volume":0.31619998812675476},{"timestamp":1742412000000,"open":43.778,"high":43.788,"low":43.757,"close":43.757,"volume":0.35670000314712524},{"timestamp":1742412060000,"open":43.757,"high":43.768,"low":43.737,"close":43.768,"volume":0.09510000050067902},{"timestamp":1742412120000,"open":43.767,"high":43.778,"low":43.757,"close":43.767,"volume":0.21119999885559082},{"timestamp":1742412180000,"open":43.767,"high":43.767,"low":43.737,"close":43.738,"volume":0.08820000290870667},{"timestamp":1742412240000,"open":43.737,"high":43.747,"low":43.737,"close":43.747,"volume":0.03959999978542328},{"timestamp":1742412300000,"open":43.737,"high":43.748,"low":43.737,"close":43.738,"volume":0.11909999698400497},{"timestamp":1742412360000,"open":43.737,"high":43.737,"low":43.717,"close":43.727,"volume":0.061799999326467514},{"timestamp":1742412420000,"open":43.727,"high":43.727,"low":43.697,"close":43.697,"volume":0.14100000262260437},{"timestamp":1742412480000,"open":43.698,"high":43.728,"low":43.677,"close":43.677,"volume":0.3098999857902527},{"timestamp":1742412540000,"open":43.667,"high":43.697,"low":43.667,"close":43.687,"volume":0.31949999928474426},{"timestamp":1742412600000,"open":43.697,"high":43.758,"low":43.697,"close":43.758,"volume":0.12870000302791595},{"timestamp":1742412660000,"open":43.747,"high":43.757,"low":43.707,"close":43.707,"volume":0.24330000579357147},{"timestamp":1742412720000,"open":43.717,"high":43.728,"low":43.717,"close":43.727,"volume":0.20069999992847443},{"timestamp":1742412780000,"open":43.727,"high":43.728,"low":43.717,"close":43.727,"volume":0.2079000025987625},{"timestamp":1742412840000,"open":43.727,"high":43.748,"low":43.637,"close":43.708,"volume":0.4163999855518341},{"timestamp":1742412900000,"open":43.727,"high":43.727,"low":43.657,"close":43.657,"volume":0.18629999458789825},{"timestamp":1742412960000,"open":43.667,"high":43.667,"low":43.618,"close":43.647,"volume":0.23880000412464142},{"timestamp":1742413020000,"open":43.647,"high":43.697,"low":43.647,"close":43.697,"volume":0.15060000121593475},{"timestamp":1742413080000,"open":43.697,"high":43.727,"low":43.697,"close":43.707,"volume":0.11129999905824661},{"timestamp":1742413140000,"open":43.707,"high":43.707,"low":43.577,"close":43.637,"volume":0.1598999947309494},{"timestamp":1742413200000,"open":43.637,"high":43.638,"low":43.547,"close":43.637,"volume":0.32519999146461487},{"timestamp":1742413260000,"open":43.638,"high":43.677,"low":43.637,"close":43.677,"volume":0.06870000064373016},{"timestamp":1742413320000,"open":43.677,"high":43.677,"low":43.657,"close":43.677,"volume":0.16110000014305115},{"timestamp":1742413380000,"open":43.668,"high":43.707,"low":43.657,"close":43.657,"volume":0.25769999623298645},{"timestamp":1742413440000,"open":43.657,"high":43.727,"low":43.657,"close":43.718,"volume":0.2816999852657318},{"timestamp":1742413500000,"open":43.707,"high":43.747,"low":43.697,"close":43.717,"volume":0.40619999170303345},{"timestamp":1742413560000,"open":43.698,"high":43.707,"low":43.607,"close":43.667,"volume":0.23970000445842743},{"timestamp":1742413620000,"open":43.667,"high":43.667,"low":43.547,"close":43.607,"volume":0.33180001378059387},{"timestamp":1742413680000,"open":43.607,"high":43.647,"low":43.557,"close":43.627,"volume":0.27239999175071716},{"timestamp":1742413740000,"open":43.637,"high":43.647,"low":43.617,"close":43.627,"volume":0.22110000252723694},{"timestamp":1742413800000,"open":43.547,"high":43.588,"low":43.537,"close":43.558,"volume":0.3156000077724457},{"timestamp":1742413860000,"open":43.557,"high":43.557,"low":43.497,"close":43.557,"volume":0.15449999272823334},{"timestamp":1742413920000,"open":43.557,"high":43.598,"low":43.557,"close":43.587,"volume":0.26489999890327454},{"timestamp":1742413980000,"open":43.588,"high":43.607,"low":43.567,"close":43.597,"volume":0.3950999975204468},{"timestamp":1742414040000,"open":43.577,"high":43.627,"low":43.577,"close":43.607,"volume":0.16140000522136688},{"timestamp":1742414100000,"open":43.597,"high":43.647,"low":43.467,"close":43.568,"volume":0.4050000011920929},{"timestamp":1742414160000,"open":43.567,"high":43.568,"low":43.547,"close":43.557,"volume":0.447299987077713},{"timestamp":1742414220000,"open":43.568,"high":43.577,"low":43.557,"close":43.577,"volume":0.2775000035762787},{"timestamp":1742414280000,"open":43.588,"high":43.598,"low":43.567,"close":43.587,"volume":0.33570000529289246},{"timestamp":1742414340000,"open":43.598,"high":43.598,"low":43.457,"close":43.457,"volume":0.27810001373291016}]