[{"timestamp":1742371200000,"open":43.987,"high":44.472,"low":43.987,"close":44.357,"volume":27.600000381469727},{"timestamp":1742371260000,"open":44.451,"high":44.476,"low":44.021,"close":44.466,"volume":58.79999923706055},{"timestamp":1742371320000,"open":44.481,"high":44.481,"low":44.106,"close":44.337,"volume":46.79999923706055},{"timestamp":1742371380000,"open":44.256,"high":44.436,"low":44.006,"close":44.121,"volume":43.20000076293945},{"timestamp":1742371440000,"open":44.366,"high":44.432,"low":44.056,"close":44.242,"volume":51.599998474121094},{"timestamp":1742371500000,"open":44.207,"high":44.427,"low":44.086,"close":44.267,"volume":55.20000076293945},{"timestamp":1742371560000,"open":44.392,"high":44.456,"low":44.086,"close":44.086,"volume":57.599998474121094},{"timestamp":1742371620000,"open":44.027,"high":44.446,"low":44.027,"close":44.236,"volume":36},{"timestamp":1742371680000,"open":44.206,"high":44.407,"low":43.961,"close":43.961,"volume":46.79999923706055},{"timestamp":1742371740000,"open":44.172,"high":44.396,"low":43.946,"close":44.121,"volume":48},{"timestamp":1742371800000,"open":44.261,"high":44.396,"low":44.006,"close":44.341,"volume":52.79999923706055},{"timestamp":1742371860000,"open":44.086,"high":44.397,"low":43.967,"close":44.071,"volume":62.400001525878906},{"timestamp":1742371920000,"open":44.311,"high":44.372,"low":43.926,"close":44.111,"volume":54},{"timestamp":1742371980000,"open":44.277,"high":44.381,"low":43.886,"close":44.381,"volume":54},{"timestamp":1742372040000,"open":44.111,"high":44.371,"low":43.946,"close":44.212,"volume":64.80000305175781},{"timestamp":1742372100000,"open":44.132,"high":44.361,"low":43.942,"close":44.327,"volume":33.599998474121094},{"timestamp":1742372160000,"open":44.081,"high":44.342,"low":43.911,"close":44.167,"volume":26.399999618530273},{"timestamp":1742372220000,"open":43.986,"high":44.376,"low":43.932,"close":44.347,"volume":30},{"timestamp":1742372280000,"open":44.162,"high":44.347,"low":43.916,"close":43.916,"volume":36},{"timestamp":1742372340000,"open":44.296,"high":44.356,"low":43.947,"close":44.306,"volume":50.400001525878906},{"timestamp":1742372400000,"open":44.056,"high":44.381,"low":44.036,"close":44.296,"volume":34.79999923706055},{"timestamp":1742372460000,"open":44.011,"high":44.391,"low":43.906,"close":44.077,"volume":48},{"timestamp":1742372520000,"open":44.321,"high":44.411,"low":44.027,"close":44.317,"volume":43.20000076293945},{"timestamp":1742372580000,"open":44.066,"high":44.411,"low":43.951,"close":44.236,"volume":30},{"timestamp":1742372640000,"open":44.311,"high":44.407,"low":43.981,"close":44.151,"volume":24},{"timestamp":1742372700000,"open":44.407,"high":44.407,"low":43.956,"close":44.211,"volume":43.20000076293945},{"timestamp":1742372760000,"open":44.371,"high":44.381,"low":44.011,"close":44.181,"volume":39.599998474121094},{"timestamp":1742372820000,"open":44.171,"high":44.382,"low":43.956,"close":44.211,"volume":33.599998474121094},{"timestamp":1742372880000,"open":44.212,"high":44.341,"low":43.966,"close":44.211,"volume":25.200000762939453},{"timestamp":1742372940000,"open":44.106,"high":44.396,"low":44.057,"close":44.222,"volume":36},{"timestamp":1742373000000,"open":43.976,"high":44.387,"low":43.961,"close":43.961,"volume":25.200000762939453},{"timestamp":1742373060000,"open":44.331,"high":44.407,"low":44.001,"close":44.326,"volume":58.79999923706055},{"timestamp":1742373120000,"open":44.262,"high":44.412,"low":43.976,"close":44.331,"volume":52.79999923706055},{"timestamp":1742373180000,"open":44.096,"high":44.356,"low":44.016,"close":44.212,"volume":39.599998474121094},{"timestamp":1742373240000,"open":43.971,"high":44.367,"low":43.971,"close":44.336,"volume":31.200000762939453},{"timestamp":1742373300000,"open":44.077,"high":44.442,"low":44.077,"close":44.227,"volume":36},{"timestamp":1742373360000,"open":44.376,"high":44.401,"low":44.031,"close":44.282,"volume":42},{"timestamp":1742373420000,"open":44.236,"high":44.377,"low":44.021,"close":44.286,"volume":26.399999618530273},{"timestamp":1742373480000,"open":44.391,"high":44.427,"low":44.082,"close":44.271,"volume":31.200000762939453},{"timestamp":1742373540000,"open":44.121,"high":44.426,"low":44.041,"close":44.426,"volume":31.200000762939453},{"timestamp":1742373600000,"open":44.212,"high":44.417,"low":44.036,"close":44.157,"volume":32.400001525878906},{"timestamp":1742373660000,"open":44.051,"high":44.316,"low":43.951,"close":44.251,"volume":13.199999809265137},{"timestamp":1742373720000,"open":44.206,"high":44.432,"low":43.992,"close":44.281,"volume":38.400001525878906},{"timestamp":1742373780000,"open":44.427,"high":44.431,"low":43.986,"close":44.037,"volume":39.599998474121094},{"timestamp":1742373840000,"open":44.136,"high":44.382,"low":44.052,"close":44.306,"volume":31.200000762939453},{"timestamp":1742373900000,"open":44.177,"high":44.401,"low":43.957,"close":44.257,"volume":36},{"timestamp":1742373960000,"open":44.302,"high":44.422,"low":43.986,"close":44.166,"volume":36},{"timestamp":1742374020000,"open":44.406,"high":44.426,"low":44.096,"close":44.112,"volume":31.200000762939453},{"timestamp":1742374080000,"open":44.126,"high":44.317,"low":44.057,"close":44.197,"volume":14.399999618530273},{"timestamp":1742374140000,"open":44.217,"high":44.422,"low":44.016,"close":44.337,"volume":24},{"timestamp":1742374200000,"open":44.091,"high":44.422,"low":43.996,"close":44.151,"volume":45.599998474121094},{"timestamp":1742374260000,"open":44.311,"high":44.402,"low":44.057,"close":44.131,"volume":43.20000076293945},{"timestamp":1742374320000,"open":44.376,"high":44.411,"low":44.046,"close":44.277,"volume":33.599998474121094},{"timestamp":1742374380000,"open":44.376,"high":44.376,"low":44.061,"close":44.106,"volume":22.799999237060547},{"timestamp":1742374440000,"open":44.257,"high":44.442,"low":44.061,"close":44.442,"volume":31.200000762939453},{"timestamp":1742374500000,"open":44.186,"high":44.391,"low":44.011,"close":44.106,"volume":32.400001525878906},{"timestamp":1742374560000,"open":44.372,"high":44.407,"low":44.066,"close":44.332,"volume":26.399999618530273},{"timestamp":1742374620000,"open":44.076,"high":44.436,"low":44.056,"close":44.256,"volume":48},{"timestamp":1742374680000,"open":44.196,"high":44.446,"low":44.091,"close":44.321,"volume":33.599998474121094},{"timestamp":1742374740000,"open":44.446,"high":44.446,"low":44.016,"close":44.167,"volume":18},{"timestamp":1742374800000,"open":44.307,"high":44.436,"low":44.007,"close":44.407,"volume":57.599998474121094},{"timestamp":1742374860000,"open":44.011,"high":44.437,"low":43.997,"close":44.407,"volume":33.599998474121094},{"timestamp":1742374920000,"open":44.106,"high":44.411,"low":44.007,"close":44.377,"volume":50.400001525878906},{"timestamp":1742374980000,"open":44.187,"high":44.452,"low":44.131,"close":44.202,"volume":27.600000381469727},{"timestamp":1742375040000,"open":44.446,"high":44.446,"low":44.122,"close":44.281,"volume":24},{"timestamp":1742375100000,"open":44.306,"high":44.447,"low":44.026,"close":44.221,"volume":25.200000762939453},{"timestamp":1742375160000,"open":44.466,"high":44.466,"low":44.046,"close":44.316,"volume":39.599998474121094},{"timestamp":1742375220000,"open":44.347,"high":44.486,"low":44.001,"close":44.322,"volume":36},{"timestamp":1742375280000,"open":44.451,"high":44.497,"low":44.137,"close":44.376,"volume":38.400001525878906},{"timestamp":1742375340000,"open":44.121,"high":44.461,"low":44.042,"close":44.082,"volume":36},{"timestamp":1742375400000,"open":44.251,"high":44.481,"low":44.166,"close":44.391,"volume":27.600000381469727},{"timestamp":1742375460000,"open":44.136,"high":44.431,"low":44.127,"close":44.187,"volume":28.799999237060547},{"timestamp":1742375520000,"open":44.311,"high":44.441,"low":44.081,"close":44.346,"volume":28.799999237060547},{"timestamp":1742375580000,"open":44.391,"high":44.436,"low":43.986,"close":44.227,"volume":39.599998474121094},{"timestamp":1742375640000,"open":44.041,"high":44.346,"low":43.991,"close":44.247,"volume":36},{"timestamp":1742375700000,"open":44.012,"high":44.412,"low":44.012,"close":44.196,"volume":26.399999618530273},{"timestamp":1742375760000,"open":44.207,"high":44.381,"low":43.921,"close":43.921,"volume":21.600000381469727},{"timestamp":1742375820000,"open":44.176,"high":44.426,"low":43.931,"close":44.211,"volume":20.399999618530273},{"timestamp":1742375880000,"open":44.391,"high":44.401,"low":44.001,"close":44.381,"volume":28.799999237060547},{"timestamp":1742375940000,"open":44.121,"high":44.406,"low":44.016,"close":44.312,"volume":39.599998474121094},{"timestamp":1742376000000,"open":44.351,"high":44.386,"low":43.997,"close":44.296,"volume":43.20000076293945},{"timestamp":1742376060000,"open":44.352,"high":44.371,"low":43.906,"close":44.336,"volume":37.20000076293945},{"timestamp":1742376120000,"open":44.341,"high":44.396,"low":43.951,"close":44.241,"volume":43.20000076293945},{"timestamp":1742376180000,"open":44.156,"high":44.352,"low":43.952,"close":44.176,"volume":20.399999618530273},{"timestamp":1742376240000,"open":44.036,"high":44.427,"low":43.931,"close":44.146,"volume":58.79999923706055},{"timestamp":1742376300000,"open":44.247,"high":44.411,"low":43.981,"close":44.256,"volume":22.799999237060547},{"timestamp":1742376360000,"open":44.256,"high":44.361,"low":43.966,"close":44.147,"volume":27.600000381469727},{"timestamp":1742376420000,"open":44.102,"high":44.417,"low":44.052,"close":44.297,"volume":39.599998474121094},{"timestamp":1742376480000,"open":44.041,"high":44.426,"low":44.041,"close":44.391,"volume":38.400001525878906},{"timestamp":1742376540000,"open":44.221,"high":44.452,"low":44.031,"close":44.217,"volume":12},{"timestamp":1742376600000,"open":44.282,"high":44.412,"low":44.026,"close":44.311,"volume":32.400001525878906},{"timestamp":1742376660000,"open":44.206,"high":44.442,"low":43.996,"close":44.182,"volume":49.20000076293945},{"timestamp":1742376720000,"open":44.406,"high":44.427,"low":44.076,"close":44.256,"volume":43.20000076293945},{"timestamp":1742376780000,"open":44.261,"high":44.447,"low":43.992,"close":44.331,"volume":37.20000076293945},{"timestamp":1742376840000,"open":44.441,"high":44.456,"low":43.976,"close":44.022,"volume":25.200000762939453},{"timestamp":1742376900000,"open":44.277,"high":44.467,"low":44.106,"close":44.287,"volume":30},{"timestamp":1742376960000,"open":44.257,"high":44.436,"low":44.037,"close":44.316,"volume":22.799999237060547},{"timestamp":1742377020000,"open":44.087,"high":44.416,"low":43.972,"close":44.161,"volume":24},{"timestamp":1742377080000,"open":44.376,"high":44.457,"low":44.057,"close":44.102,"volume":30},{"timestamp":1742377140000,"open":44.121,"high":44.461,"low":44.047,"close":44.417,"volume":36},{"timestamp":1742377200000,"open":44.221,"high":44.486,"low":44.051,"close":44.051,"volume":32.400001525878906},{"timestamp":1742377260000,"open":44.306,"high":44.456,"low":44.051,"close":44.176,"volume":37.20000076293945},{"timestamp":1742377320000,"open":44.157,"high":44.436,"low":44.006,"close":44.266,"volume":28.799999237060547},{"timestamp":1742377380000,"open":44.271,"high":44.506,"low":44.092,"close":44.451,"volume":33.599998474121094},{"timestamp":1742377440000,"open":44.196,"high":44.502,"low":44.056,"close":44.266,"volume":31.200000762939453},{"timestamp":1742377500000,"open":44.086,"high":44.477,"low":44.046,"close":44.276,"volume":24},{"timestamp":1742377560000,"open":44.181,"high":44.467,"low":44.097,"close":44.267,"volume":34.79999923706055},{"timestamp":1742377620000,"open":44.361,"high":44.406,"low":44.061,"close":44.107,"volume":22.799999237060547},{"timestamp":1742377680000,"open":44.241,"high":44.467,"low":44.076,"close":44.341,"volume":18},{"timestamp":1742377740000,"open":44.067,"high":44.511,"low":44.067,"close":44.406,"volume":15.600000381469727},{"timestamp":1742377800000,"open":44.182,"high":44.466,"low":44.106,"close":44.172,"volume":26.399999618530273},{"timestamp":1742377860000,"open":44.186,"high":44.491,"low":44.017,"close":44.456,"volume":30},{"timestamp":1742377920000,"open":44.231,"high":44.471,"low":44.116,"close":44.376,"volume":24},{"timestamp":1742377980000,"open":44.232,"high":44.491,"low":44.056,"close":44.456,"volume":34.79999923706055},{"timestamp":1742378040000,"open":44.336,"high":44.481,"low":44.131,"close":44.211,"volume":13.199999809265137},{"timestamp":1742378100000,"open":44.266,"high":44.472,"low":44.106,"close":44.301,"volume":19.200000762939453},{"timestamp":1742378160000,"open":44.276,"high":44.331,"low":44.177,"close":44.212,"volume":19.200000762939453},{"timestamp":1742378220000,"open":44.201,"high":44.466,"low":44.146,"close":44.371,"volume":18},{"timestamp":1742378280000,"open":44.396,"high":44.452,"low":44.026,"close":44.311,"volume":20.399999618530273},{"timestamp":1742378340000,"open":44.316,"high":44.476,"low":44.126,"close":44.126,"volume":13.199999809265137},{"timestamp":1742378400000,"open":44.291,"high":44.437,"low":44.141,"close":44.271,"volume":12},{"timestamp":1742378460000,"open":44.131,"high":44.451,"low":44.106,"close":44.282,"volume":8.399999618530273},{"timestamp":1742378520000,"open":44.267,"high":44.461,"low":44.071,"close":44.211,"volume":37.20000076293945},{"timestamp":1742378580000,"open":44.027,"high":44.486,"low":44.027,"close":44.281,"volume":32.400001525878906},{"timestamp":1742378640000,"open":44.321,"high":44.462,"low":44.086,"close":44.241,"volume":31.200000762939453},{"timestamp":1742378700000,"open":44.076,"high":44.487,"low":44.076,"close":44.161,"volume":36},{"timestamp":1742378760000,"open":44.331,"high":44.496,"low":44.011,"close":44.361,"volume":33.599998474121094},{"timestamp":1742378820000,"open":44.427,"high":44.521,"low":44.121,"close":44.291,"volume":33.599998474121094},{"timestamp":1742378880000,"open":44.441,"high":44.506,"low":44.207,"close":44.246,"volume":19.200000762939453},{"timestamp":1742378940000,"open":44.341,"high":44.392,"low":44.061,"close":44.126,"volume":13.199999809265137},{"timestamp":1742379000000,"open":44.286,"high":44.456,"low":44.041,"close":44.337,"volume":21.600000381469727},{"timestamp":1742379060000,"open":44.272,"high":44.431,"low":44.097,"close":44.276,"volume":14.399999618530273},{"timestamp":1742379120000,"open":44.336,"high":44.491,"low":44.126,"close":44.387,"volume":33.599998474121094},{"timestamp":1742379180000,"open":44.287,"high":44.521,"low":44.036,"close":44.312,"volume":37.20000076293945},{"timestamp":1742379240000,"open":44.302,"high":44.491,"low":44.156,"close":44.376,"volume":28.799999237060547},{"timestamp":1742379300000,"open":44.376,"high":44.531,"low":44.082,"close":44.132,"volume":45.599998474121094},{"timestamp":1742379360000,"open":44.097,"high":44.497,"low":44.097,"close":44.141,"volume":27.600000381469727},{"timestamp":1742379420000,"open":44.396,"high":44.511,"low":44.116,"close":44.466,"volume":24},{"timestamp":1742379480000,"open":44.396,"high":44.497,"low":44.182,"close":44.251,"volume":32.400001525878906},{"timestamp":1742379540000,"open":44.506,"high":44.506,"low":44.107,"close":44.107,"volume":10.800000190734863},{"timestamp":1742379600000,"open":44.262,"high":44.531,"low":44.112,"close":44.451,"volume":25.200000762939453},{"timestamp":1742379660000,"open":44.256,"high":44.531,"low":44.207,"close":44.466,"volume":18},{"timestamp":1742379720000,"open":44.251,"high":44.516,"low":44.061,"close":44.516,"volume":32.400001525878906},{"timestamp":1742379780000,"open":44.366,"high":44.472,"low":44.196,"close":44.251,"volume":14.399999618530273},{"timestamp":1742379840000,"open":44.506,"high":44.506,"low":44.082,"close":44.266,"volume":26.399999618530273},{"timestamp":1742379900000,"open":44.366,"high":44.501,"low":44.087,"close":44.442,"volume":42},{"timestamp":1742379960000,"open":44.261,"high":44.476,"low":44.126,"close":44.396,"volume":39.599998474121094},{"timestamp":1742380020000,"open":44.322,"high":44.386,"low":44.132,"close":44.226,"volume":13.199999809265137},{"timestamp":1742380080000,"open":44.411,"high":44.507,"low":44.157,"close":44.347,"volume":21.600000381469727},{"timestamp":1742380140000,"open":44.276,"high":44.512,"low":44.192,"close":44.342,"volume":16.799999237060547},{"timestamp":1742380200000,"open":44.487,"high":44.511,"low":44.056,"close":44.396,"volume":24},{"timestamp":1742380260000,"open":44.402,"high":44.541,"low":44.236,"close":44.236,"volume":8.399999618530273},{"timestamp":1742380320000,"open":44.351,"high":44.531,"low":44.116,"close":44.511,"volume":33.599998474121094},{"timestamp":1742380380000,"open":44.451,"high":44.546,"low":44.136,"close":44.322,"volume":30},{"timestamp":1742380440000,"open":44.286,"high":44.511,"low":44.201,"close":44.291,"volume":15.600000381469727},{"timestamp":1742380500000,"open":44.337,"high":44.542,"low":44.066,"close":44.231,"volume":18},{"timestamp":1742380560000,"open":44.332,"high":44.546,"low":44.096,"close":44.317,"volume":24},{"timestamp":1742380620000,"open":44.406,"high":44.546,"low":44.257,"close":44.441,"volume":21.600000381469727},{"timestamp":1742380680000,"open":44.477,"high":44.526,"low":44.281,"close":44.341,"volume":20.399999618530273},{"timestamp":1742380740000,"open":44.261,"high":44.517,"low":44.116,"close":44.492,"volume":25.200000762939453},{"timestamp":1742380800000,"open":44.296,"high":44.476,"low":44.081,"close":44.312,"volume":22.799999237060547},{"timestamp":1742380860000,"open":44.537,"high":44.537,"low":44.132,"close":44.491,"volume":18},{"timestamp":1742380920000,"open":44.436,"high":44.531,"low":44.057,"close":44.331,"volume":37.20000076293945},{"timestamp":1742380980000,"open":44.312,"high":44.536,"low":44.117,"close":44.301,"volume":24},{"timestamp":1742381040000,"open":44.502,"high":44.546,"low":44.277,"close":44.511,"volume":18},{"timestamp":1742381100000,"open":44.267,"high":44.511,"low":44.166,"close":44.166,"volume":27.600000381469727},{"timestamp":1742381160000,"open":44.481,"high":44.547,"low":44.246,"close":44.442,"volume":19.200000762939453},{"timestamp":1742381220000,"open":44.511,"high":44.511,"low":44.191,"close":44.446,"volume":14.399999618530273},{"timestamp":1742381280000,"open":44.191,"high":44.417,"low":44.191,"close":44.417,"volume":7.199999809265137},{"timestamp":1742381340000,"open":44.387,"high":44.502,"low":44.217,"close":44.452,"volume":22.799999237060547},{"timestamp":1742381400000,"open":44.232,"high":44.516,"low":44.181,"close":44.451,"volume":25.200000762939453},{"timestamp":1742381460000,"open":44.197,"high":44.481,"low":44.126,"close":44.246,"volume":20.399999618530273},{"timestamp":1742381520000,"open":44.317,"high":44.517,"low":44.111,"close":44.456,"volume":24},{"timestamp":1742381580000,"open":44.221,"high":44.506,"low":44.206,"close":44.386,"volume":14.399999618530273},{"timestamp":1742381640000,"open":44.407,"high":44.487,"low":44.106,"close":44.422,"volume":24},{"timestamp":1742381700000,"open":44.302,"high":44.486,"low":44.061,"close":44.367,"volume":25.200000762939453},{"timestamp":1742381760000,"open":44.322,"high":44.487,"low":44.151,"close":44.166,"volume":19.200000762939453},{"timestamp":1742381820000,"open":44.412,"high":44.511,"low":44.101,"close":44.101,"volume":24},{"timestamp":1742381880000,"open":44.116,"high":44.471,"low":44.021,"close":44.221,"volume":24},{"timestamp":1742381940000,"open":44.047,"high":44.501,"low":44.047,"close":44.176,"volume":18},{"timestamp":1742382000000,"open":44.421,"high":44.476,"low":44.116,"close":44.116,"volume":34.79999923706055},{"timestamp":1742382060000,"open":44.261,"high":44.506,"low":44.171,"close":44.307,"volume":14.399999618530273},{"timestamp":1742382120000,"open":44.061,"high":44.476,"low":44.061,"close":44.476,"volume":25.200000762939453},{"timestamp":1742382180000,"open":44.496,"high":44.496,"low":44.071,"close":44.316,"volume":43.20000076293945},{"timestamp":1742382240000,"open":44.436,"high":44.491,"low":44.116,"close":44.197,"volume":22.799999237060547},{"timestamp":1742382300000,"open":44.377,"high":44.476,"low":44.096,"close":44.226,"volume":24},{"timestamp":1742382360000,"open":44.291,"high":44.482,"low":44.186,"close":44.357,"volume":8.399999618530273},{"timestamp":1742382420000,"open":44.346,"high":44.496,"low":44.086,"close":44.292,"volume":25.200000762939453},{"timestamp":1742382480000,"open":44.381,"high":44.476,"low":44.137,"close":44.296,"volume":9.600000381469727},{"timestamp":1742382540000,"open":44.451,"high":44.501,"low":44.171,"close":44.487,"volume":15.600000381469727},{"timestamp":1742382600000,"open":44.321,"high":44.452,"low":44.071,"close":44.411,"volume":21.600000381469727},{"timestamp":1742382660000,"open":44.376,"high":44.522,"low":44.081,"close":44.441,"volume":30},{"timestamp":1742382720000,"open":44.442,"high":44.462,"low":44.161,"close":44.382,"volume":16.799999237060547},{"timestamp":1742382780000,"open":44.227,"high":44.526,"low":44.091,"close":44.317,"volume":32.400001525878906},{"timestamp":1742382840000,"open":44.431,"high":44.466,"low":44.177,"close":44.346,"volume":14.399999618530273},{"timestamp":1742382900000,"open":44.101,"high":44.517,"low":44.066,"close":44.327,"volume":32.400001525878906},{"timestamp":1742382960000,"open":44.482,"high":44.497,"low":44.036,"close":44.426,"volume":28.799999237060547},{"timestamp":1742383020000,"open":44.316,"high":44.512,"low":44.121,"close":44.176,"volume":26.399999618530273},{"timestamp":1742383080000,"open":44.282,"high":44.497,"low":44.136,"close":44.241,"volume":30},{"timestamp":1742383140000,"open":44.152,"high":44.506,"low":44.152,"close":44.217,"volume":25.200000762939453},{"timestamp":1742383200000,"open":44.331,"high":44.512,"low":44.087,"close":44.241,"volume":20.399999618530273},{"timestamp":1742383260000,"open":44.301,"high":44.516,"low":44.081,"close":44.202,"volume":27.600000381469727},{"timestamp":1742383320000,"open":44.316,"high":44.477,"low":44.136,"close":44.136,"volume":21.600000381469727},{"timestamp":1742383380000,"open":44.217,"high":44.502,"low":44.047,"close":44.366,"volume":26.399999618530273},{"timestamp":1742383440000,"open":44.331,"high":44.406,"low":44.162,"close":44.322,"volume":18},{"timestamp":1742383500000,"open":44.392,"high":44.501,"low":44.157,"close":44.266,"volume":31.200000762939453},{"timestamp":1742383560000,"open":44.361,"high":44.417,"low":44.067,"close":44.161,"volume":20.399999618530273},{"timestamp":1742383620000,"open":44.381,"high":44.492,"low":44.096,"close":44.301,"volume":26.399999618530273},{"timestamp":1742383680000,"open":44.156,"high":44.436,"low":44.106,"close":44.361,"volume":14.399999618530273},{"timestamp":1742383740000,"open":44.256,"high":44.371,"low":44.051,"close":44.316,"volume":20.399999618530273},{"timestamp":1742383800000,"open":44.222,"high":44.476,"low":44.097,"close":44.246,"volume":27.600000381469727},{"timestamp":1742383860000,"open":44.171,"high":44.426,"low":44.007,"close":44.426,"volume":12},{"timestamp":1742383920000,"open":44.386,"high":44.446,"low":43.987,"close":44.407,"volume":21.600000381469727},{"timestamp":1742383980000,"open":44.236,"high":44.436,"low":44.126,"close":44.126,"volume":15.600000381469727},{"timestamp":1742384040000,"open":44.287,"high":44.386,"low":43.972,"close":44.142,"volume":13.199999809265137},{"timestamp":1742384100000,"open":44.167,"high":44.407,"low":43.986,"close":44.161,"volume":21.600000381469727},{"timestamp":1742384160000,"open":44.376,"high":44.422,"low":44.132,"close":44.156,"volume":20.399999618530273},{"timestamp":1742384220000,"open":44.102,"high":44.397,"low":44.056,"close":44.297,"volume":22.799999237060547},{"timestamp":1742384280000,"open":44.196,"high":44.446,"low":44.107,"close":44.311,"volume":8.399999618530273},{"timestamp":1742384340000,"open":44.297,"high":44.467,"low":44.192,"close":44.206,"volume":18},{"timestamp":1742384400000,"open":44.186,"high":44.447,"low":44.066,"close":44.447,"volume":13.199999809265137},{"timestamp":1742384460000,"open":44.202,"high":44.387,"low":44.086,"close":44.346,"volume":15.600000381469727},{"timestamp":1742384520000,"open":44.431,"high":44.462,"low":44.071,"close":44.367,"volume":25.200000762939453},{"timestamp":1742384580000,"open":44.231,"high":44.447,"low":44.107,"close":44.222,"volume":16.799999237060547},{"timestamp":1742384640000,"open":44.171,"high":44.401,"low":44.126,"close":44.137,"volume":16.799999237060547},{"timestamp":1742384700000,"open":44.331,"high":44.481,"low":44.131,"close":44.206,"volume":16.799999237060547},{"timestamp":1742384760000,"open":44.302,"high":44.386,"low":44.051,"close":44.251,"volume":15.600000381469727},{"timestamp":1742384820000,"open":44.127,"high":44.456,"low":44.117,"close":44.201,"volume":19.200000762939453},{"timestamp":1742384880000,"open":44.397,"high":44.397,"low":44.141,"close":44.291,"volume":9.600000381469727},{"timestamp":1742384940000,"open":44.222,"high":44.346,"low":44.056,"close":44.091,"volume":9.600000381469727},{"timestamp":1742385000000,"open":44.347,"high":44.432,"low":44.006,"close":44.291,"volume":22.799999237060547},{"timestamp":1742385060000,"open":44.352,"high":44.397,"low":44.036,"close":44.036,"volume":21.600000381469727},{"timestamp":1742385120000,"open":44.186,"high":44.451,"low":44.186,"close":44.197,"volume":13.199999809265137},{"timestamp":1742385180000,"open":44.217,"high":44.456,"low":44.217,"close":44.282,"volume":3.5999999046325684},{"timestamp":1742385240000,"open":44.092,"high":44.446,"low":44.081,"close":44.446,"volume":10.800000190734863},{"timestamp":1742385300000,"open":44.207,"high":44.391,"low":44.146,"close":44.146,"volume":4.800000190734863},{"timestamp":1742385360000,"open":44.322,"high":44.441,"low":43.971,"close":44.221,"volume":61.20000076293945},{"timestamp":1742385420000,"open":44.321,"high":44.442,"low":43.986,"close":44.326,"volume":38.400001525878906},{"timestamp":1742385480000,"open":44.171,"high":44.442,"low":44.042,"close":44.341,"volume":38.400001525878906},{"timestamp":1742385540000,"open":44.156,"high":44.456,"low":44.042,"close":44.456,"volume":15.600000381469727},{"timestamp":1742385600000,"open":44.211,"high":44.472,"low":44.156,"close":44.367,"volume":25.200000762939453},{"timestamp":1742385660000,"open":44.357,"high":44.461,"low":44.091,"close":44.437,"volume":43.20000076293945},{"timestamp":1742385720000,"open":44.167,"high":44.452,"low":44.016,"close":44.346,"volume":37.20000076293945},{"timestamp":1742385780000,"open":44.231,"high":44.422,"low":44.016,"close":44.166,"volume":18},{"timestamp":1742385840000,"open":44.226,"high":44.437,"low":43.976,"close":44.437,"volume":20.399999618530273},{"timestamp":1742385900000,"open":44.407,"high":44.407,"low":44.021,"close":44.371,"volume":24},{"timestamp":1742385960000,"open":44.346,"high":44.472,"low":44.091,"close":44.216,"volume":15.600000381469727},{"timestamp":1742386020000,"open":44.406,"high":44.406,"low":44.112,"close":44.376,"volume":15.600000381469727},{"timestamp":1742386080000,"open":44.452,"high":44.452,"low":44.032,"close":44.032,"volume":14.399999618530273},{"timestamp":1742386140000,"open":44.197,"high":44.387,"low":44.107,"close":44.231,"volume":20.399999618530273},{"timestamp":1742386200000,"open":44.132,"high":44.432,"low":44.046,"close":44.226,"volume":22.799999237060547},{"timestamp":1742386260000,"open":44.377,"high":44.467,"low":44.001,"close":44.266,"volume":27.600000381469727},{"timestamp":1742386320000,"open":44.127,"high":44.461,"low":44.026,"close":44.401,"volume":30},{"timestamp":1742386380000,"open":44.392,"high":44.451,"low":44.026,"close":44.332,"volume":14.399999618530273},{"timestamp":1742386440000,"open":44.476,"high":44.476,"low":44.112,"close":44.346,"volume":12},{"timestamp":1742386500000,"open":44.397,"high":44.397,"low":44.092,"close":44.117,"volume":19.200000762939453},{"timestamp":1742386560000,"open":44.242,"high":44.406,"low":44.087,"close":44.206,"volume":20.399999618530273},{"timestamp":1742386620000,"open":44.227,"high":44.432,"low":44.006,"close":44.292,"volume":19.200000762939453},{"timestamp":1742386680000,"open":44.161,"high":44.307,"low":44.161,"close":44.307,"volume":4.800000190734863},{"timestamp":1742386740000,"open":44.306,"high":44.396,"low":43.996,"close":44.176,"volume":14.399999618530273},{"timestamp":1742386800000,"open":44.277,"high":44.461,"low":44.196,"close":44.227,"volume":14.399999618530273},{"timestamp":1742386860000,"open":44.252,"high":44.381,"low":44.047,"close":44.206,"volume":9.600000381469727},{"timestamp":1742386920000,"open":44.007,"high":44.462,"low":44.007,"close":44.261,"volume":9.600000381469727},{"timestamp":1742386980000,"open":44.466,"high":44.466,"low":44.127,"close":44.326,"volume":14.399999618530273},{"timestamp":1742387040000,"open":44.071,"high":44.462,"low":44.071,"close":44.391,"volume":18},{"timestamp":1742387100000,"open":44.326,"high":44.436,"low":43.981,"close":44.331,"volume":14.399999618530273},{"timestamp":1742387160000,"open":44.326,"high":44.476,"low":44.026,"close":44.241,"volume":31.200000762939453},{"timestamp":1742387220000,"open":44.226,"high":44.461,"low":44.062,"close":44.291,"volume":14.399999618530273},{"timestamp":1742387280000,"open":44.366,"high":44.477,"low":43.986,"close":44.297,"volume":19.200000762939453},{"timestamp":1742387340000,"open":44.371,"high":44.466,"low":44.106,"close":44.156,"volume":21.600000381469727},{"timestamp":1742387400000,"open":44.206,"high":44.412,"low":44.066,"close":44.266,"volume":14.399999618530273},{"timestamp":1742387460000,"open":44.257,"high":44.406,"low":44.141,"close":44.261,"volume":8.399999618530273},{"timestamp":1742387520000,"open":44.481,"high":44.481,"low":44.231,"close":44.302,"volume":8.399999618530273},{"timestamp":1742387580000,"open":44.311,"high":44.501,"low":44.026,"close":44.391,"volume":18},{"timestamp":1742387640000,"open":44.387,"high":44.387,"low":44.172,"close":44.386,"volume":4.800000190734863},{"timestamp":1742387700000,"open":44.456,"high":44.496,"low":44.096,"close":44.496,"volume":19.200000762939453},{"timestamp":1742387760000,"open":44.321,"high":44.426,"low":44.182,"close":44.426,"volume":9.600000381469727},{"timestamp":1742387820000,"open":44.432,"high":44.476,"low":44.006,"close":44.441,"volume":19.200000762939453},{"timestamp":1742387880000,"open":44.366,"high":44.407,"low":44.091,"close":44.091,"volume":16.799999237060547},{"timestamp":1742387940000,"open":44.347,"high":44.457,"low":44.066,"close":44.372,"volume":18},{"timestamp":1742388000000,"open":44.326,"high":44.471,"low":44.146,"close":44.301,"volume":15.600000381469727},{"timestamp":1742388060000,"open":44.321,"high":44.416,"low":44.271,"close":44.387,"volume":12},{"timestamp":1742388120000,"open":44.137,"high":44.497,"low":44.137,"close":44.251,"volume":10.800000190734863},{"timestamp":1742388180000,"open":44.317,"high":44.496,"low":44.121,"close":44.357,"volume":15.600000381469727},{"timestamp":1742388240000,"open":44.242,"high":44.517,"low":44.107,"close":44.231,"volume":16.799999237060547},{"timestamp":1742388300000,"open":44.181,"high":44.516,"low":44.116,"close":44.431,"volume":19.200000762939453},{"timestamp":1742388360000,"open":44.461,"high":44.522,"low":44.206,"close":44.457,"volume":10.800000190734863},{"timestamp":1742388420000,"open":44.306,"high":44.532,"low":44.202,"close":44.452,"volume":18},{"timestamp":1742388480000,"open":44.481,"high":44.532,"low":44.101,"close":44.397,"volume":20.399999618530273},{"timestamp":1742388540000,"open":44.367,"high":44.492,"low":44.201,"close":44.492,"volume":10.800000190734863},{"timestamp":1742388600000,"open":44.471,"high":44.532,"low":44.136,"close":44.382,"volume":30},{"timestamp":1742388660000,"open":44.327,"high":44.457,"low":44.096,"close":44.386,"volume":19.200000762939453},{"timestamp":1742388720000,"open":44.266,"high":44.541,"low":44.092,"close":44.351,"volume":26.399999618530273},{"timestamp":1742388780000,"open":44.306,"high":44.527,"low":44.281,"close":44.366,"volume":13.199999809265137},{"timestamp":1742388840000,"open":44.336,"high":44.546,"low":44.207,"close":44.207,"volume":13.199999809265137},{"timestamp":1742388900000,"open":44.527,"high":44.527,"low":44.202,"close":44.506,"volume":12},{"timestamp":1742388960000,"open":44.421,"high":44.542,"low":44.101,"close":44.177,"volume":37.20000076293945},{"timestamp":1742389020000,"open":44.391,"high":44.491,"low":44.126,"close":44.177,"volume":25.200000762939453},{"timestamp":1742389080000,"open":44.431,"high":44.552,"low":44.062,"close":44.331,"volume":18},{"timestamp":1742389140000,"open":44.452,"high":44.541,"low":44.316,"close":44.541,"volume":7.199999809265137},{"timestamp":1742389200000,"open":44.296,"high":44.522,"low":44.121,"close":44.452,"volume":25.200000762939453},{"timestamp":1742389260000,"open":44.401,"high":44.557,"low":44.217,"close":44.217,"volume":12},{"timestamp":1742389320000,"open":44.451,"high":44.531,"low":44.167,"close":44.357,"volume":26.399999618530273},{"timestamp":1742389380000,"open":44.441,"high":44.471,"low":44.096,"close":44.341,"volume":10.800000190734863},{"timestamp":1742389440000,"open":44.536,"high":44.536,"low":44.227,"close":44.307,"volume":13.199999809265137},{"timestamp":1742389500000,"open":44.357,"high":44.452,"low":44.081,"close":44.081,"volume":9.600000381469727},{"timestamp":1742389560000,"open":44.407,"high":44.547,"low":44.162,"close":44.396,"volume":24},{"timestamp":1742389620000,"open":44.372,"high":44.536,"low":44.156,"close":44.356,"volume":25.200000762939453},{"timestamp":1742389680000,"open":44.551,"high":44.572,"low":44.236,"close":44.437,"volume":20.399999618530273},{"timestamp":1742389740000,"open":44.386,"high":44.551,"low":44.221,"close":44.221,"volume":14.399999618530273},{"timestamp":1742389800000,"open":44.377,"high":44.531,"low":44.127,"close":44.452,"volume":19.200000762939453},{"timestamp":1742389860000,"open":44.556,"high":44.562,"low":44.311,"close":44.452,"volume":20.399999618530273},{"timestamp":1742389920000,"open":44.546,"high":44.566,"low":44.247,"close":44.321,"volume":26.399999618530273},{"timestamp":1742389980000,"open":44.322,"high":44.526,"low":44.271,"close":44.466,"volume":10.800000190734863},{"timestamp":1742390040000,"open":44.181,"high":44.482,"low":44.132,"close":44.316,"volume":19.200000762939453},{"timestamp":1742390100000,"open":44.526,"high":44.551,"low":44.171,"close":44.551,"volume":14.399999618530273},{"timestamp":1742390160000,"open":44.311,"high":44.491,"low":44.166,"close":44.166,"volume":19.200000762939453},{"timestamp":1742390220000,"open":44.282,"high":44.386,"low":44.131,"close":44.221,"volume":10.800000190734863},{"timestamp":1742390280000,"open":44.341,"high":44.536,"low":44.127,"close":44.301,"volume":9.600000381469727},{"timestamp":1742390340000,"open":44.202,"high":44.531,"low":44.201,"close":44.446,"volume":19.200000762939453},{"timestamp":1742390400000,"open":44.296,"high":44.552,"low":44.116,"close":44.457,"volume":34.79999923706055},{"timestamp":1742390460000,"open":44.341,"high":44.547,"low":44.291,"close":44.402,"volume":10.800000190734863},{"timestamp":1742390520000,"open":44.351,"high":44.552,"low":44.056,"close":44.552,"volume":20.399999618530273},{"timestamp":1742390580000,"open":44.357,"high":44.542,"low":44.251,"close":44.386,"volume":14.399999618530273},{"timestamp":1742390640000,"open":44.141,"high":44.427,"low":44.136,"close":44.412,"volume":16.799999237060547},{"timestamp":1742390700000,"open":44.502,"high":44.502,"low":44.102,"close":44.306,"volume":15.600000381469727},{"timestamp":1742390760000,"open":44.291,"high":44.522,"low":44.166,"close":44.522,"volume":9.600000381469727},{"timestamp":1742390820000,"open":44.342,"high":44.552,"low":44.057,"close":44.477,"volume":15.600000381469727},{"timestamp":1742390880000,"open":44.426,"high":44.542,"low":44.081,"close":44.466,"volume":30},{"timestamp":1742390940000,"open":44.402,"high":44.541,"low":44.196,"close":44.477,"volume":20.399999618530273},{"timestamp":1742391000000,"open":44.416,"high":44.526,"low":44.111,"close":44.297,"volume":55.20000076293945},{"timestamp":1742391060000,"open":44.347,"high":44.516,"low":44.126,"close":44.336,"volume":69.5999984741211},{"timestamp":1742391120000,"open":44.136,"high":44.496,"low":44.076,"close":44.281,"volume":48},{"timestamp":1742391180000,"open":44.116,"high":44.476,"low":44.111,"close":44.406,"volume":44.400001525878906},{"timestamp":1742391240000,"open":44.341,"high":44.501,"low":44.081,"close":44.351,"volume":51.599998474121094},{"timestamp":1742391300000,"open":44.216,"high":44.506,"low":44.001,"close":44.416,"volume":50.400001525878906},{"timestamp":1742391360000,"open":44.286,"high":44.462,"low":44.072,"close":44.406,"volume":45.599998474121094},{"timestamp":1742391420000,"open":44.167,"high":44.407,"low":43.996,"close":44.221,"volume":28.799999237060547},{"timestamp":1742391480000,"open":44.191,"high":44.497,"low":44.021,"close":44.356,"volume":39.599998474121094},{"timestamp":1742391540000,"open":44.302,"high":44.486,"low":44.126,"close":44.351,"volume":45.599998474121094},{"timestamp":1742391600000,"open":44.361,"high":44.486,"low":44.056,"close":44.411,"volume":50.400001525878906},{"timestamp":1742391660000,"open":44.187,"high":44.462,"low":43.997,"close":44.217,"volume":36},{"timestamp":1742391720000,"open":44.422,"high":44.502,"low":44.021,"close":44.136,"volume":33.599998474121094},{"timestamp":1742391780000,"open":44.336,"high":44.512,"low":44.122,"close":44.467,"volume":33.599998474121094},{"timestamp":1742391840000,"open":44.086,"high":44.487,"low":44.086,"close":44.227,"volume":38.400001525878906},{"timestamp":1742391900000,"open":44.471,"high":44.471,"low":44.016,"close":44.467,"volume":50.400001525878906},{"timestamp":1742391960000,"open":44.356,"high":44.462,"low":43.982,"close":44.432,"volume":55.20000076293945},{"timestamp":1742392020000,"open":44.416,"high":44.471,"low":44.171,"close":44.267,"volume":27.600000381469727},{"timestamp":1742392080000,"open":44.407,"high":44.476,"low":44.062,"close":44.272,"volume":33.599998474121094},{"timestamp":1742392140000,"open":44.366,"high":44.436,"low":43.981,"close":44.161,"volume":33.599998474121094},{"timestamp":1742392200000,"open":44.387,"high":44.452,"low":44.016,"close":44.226,"volume":37.20000076293945},{"timestamp":1742392260000,"open":44.346,"high":44.432,"low":43.956,"close":44.382,"volume":54},{"timestamp":1742392320000,"open":44.381,"high":44.466,"low":44.026,"close":44.426,"volume":51.599998474121094},{"timestamp":1742392380000,"open":44.041,"high":44.407,"low":44.041,"close":44.332,"volume":33.599998474121094},{"timestamp":1742392440000,"open":44.286,"high":44.461,"low":44.021,"close":44.366,"volume":40.79999923706055},{"timestamp":1742392500000,"open":44.451,"high":44.451,"low":44.031,"close":44.116,"volume":33.599998474121094},{"timestamp":1742392560000,"open":44.336,"high":44.457,"low":44.057,"close":44.446,"volume":37.20000076293945},{"timestamp":1742392620000,"open":44.196,"high":44.476,"low":44.071,"close":44.291,"volume":37.20000076293945},{"timestamp":1742392680000,"open":44.141,"high":44.491,"low":44.092,"close":44.317,"volume":25.200000762939453},{"timestamp":1742392740000,"open":44.246,"high":44.506,"low":44.162,"close":44.401,"volume":30},{"timestamp":1742392800000,"open":44.267,"high":44.507,"low":44.011,"close":44.221,"volume":39.599998474121094},{"timestamp":1742392860000,"open":44.467,"high":44.496,"low":44.027,"close":44.132,"volume":42},{"timestamp":1742392920000,"open":44.381,"high":44.517,"low":44.022,"close":44.022,"volume":39.599998474121094},{"timestamp":1742392980000,"open":44.191,"high":44.511,"low":44.066,"close":44.321,"volume":33.599998474121094},{"timestamp":1742393040000,"open":44.351,"high":44.456,"low":44.081,"close":44.456,"volume":13.199999809265137},{"timestamp":1742393100000,"open":44.352,"high":44.526,"low":44.151,"close":44.466,"volume":38.400001525878906},{"timestamp":1742393160000,"open":44.466,"high":44.511,"low":44.101,"close":44.326,"volume":28.799999237060547},{"timestamp":1742393220000,"open":44.371,"high":44.476,"low":44.141,"close":44.267,"volume":25.200000762939453},{"timestamp":1742393280000,"open":44.451,"high":44.511,"low":44.081,"close":44.246,"volume":42},{"timestamp":1742393340000,"open":44.467,"high":44.501,"low":44.141,"close":44.261,"volume":34.79999923706055},{"timestamp":1742393400000,"open":44.216,"high":44.502,"low":44.062,"close":44.426,"volume":38.400001525878906},{"timestamp":1742393460000,"open":44.212,"high":44.536,"low":44.171,"close":44.336,"volume":39.599998474121094},{"timestamp":1742393520000,"open":44.536,"high":44.536,"low":44.086,"close":44.276,"volume":38.400001525878906},{"timestamp":1742393580000,"open":44.271,"high":44.496,"low":44.051,"close":44.357,"volume":34.79999923706055},{"timestamp":1742393640000,"open":44.431,"high":44.487,"low":44.102,"close":44.391,"volume":26.399999618530273},{"timestamp":1742393700000,"open":44.326,"high":44.481,"low":44.181,"close":44.402,"volume":24},{"timestamp":1742393760000,"open":44.456,"high":44.491,"low":44.102,"close":44.346,"volume":30},{"timestamp":1742393820000,"open":44.166,"high":44.456,"low":44.096,"close":44.391,"volume":33.599998474121094},{"timestamp":1742393880000,"open":44.302,"high":44.442,"low":44.111,"close":44.161,"volume":18},{"timestamp":1742393940000,"open":44.302,"high":44.501,"low":44.176,"close":44.177,"volume":32.400001525878906},{"timestamp":1742394000000,"open":44.062,"high":44.516,"low":44.062,"close":44.416,"volume":28.799999237060547},{"timestamp":1742394060000,"open":44.476,"high":44.496,"low":44.062,"close":44.421,"volume":38.400001525878906},{"timestamp":1742394120000,"open":44.422,"high":44.531,"low":44.061,"close":44.107,"volume":34.79999923706055},{"timestamp":1742394180000,"open":44.466,"high":44.511,"low":44.181,"close":44.466,"volume":20.399999618530273},{"timestamp":1742394240000,"open":44.417,"high":44.502,"low":44.147,"close":44.277,"volume":22.799999237060547},{"timestamp":1742394300000,"open":44.531,"high":44.531,"low":44.107,"close":44.441,"volume":28.799999237060547},{"timestamp":1742394360000,"open":44.337,"high":44.502,"low":44.081,"close":44.341,"volume":20.399999618530273},{"timestamp":1742394420000,"open":44.496,"high":44.496,"low":44.051,"close":44.401,"volume":27.600000381469727},{"timestamp":1742394480000,"open":44.496,"high":44.511,"low":44.061,"close":44.476,"volume":22.799999237060547},{"timestamp":1742394540000,"open":44.507,"high":44.507,"low":44.101,"close":44.477,"volume":15.600000381469727},{"timestamp":1742394600000,"open":44.306,"high":44.551,"low":44.112,"close":44.421,"volume":33.599998474121094},{"timestamp":1742394660000,"open":44.491,"high":44.491,"low":44.077,"close":44.486,"volume":26.399999618530273},{"timestamp":1742394720000,"open":44.486,"high":44.552,"low":44.196,"close":44.331,"volume":27.600000381469727},{"timestamp":1742394780000,"open":44.191,"high":44.541,"low":44.167,"close":44.467,"volume":45.599998474121094},{"timestamp":1742394840000,"open":44.316,"high":44.552,"low":44.087,"close":44.516,"volume":34.79999923706055},{"timestamp":1742394900000,"open":44.362,"high":44.546,"low":44.166,"close":44.432,"volume":30},{"timestamp":1742394960000,"open":44.551,"high":44.551,"low":44.111,"close":44.321,"volume":24},{"timestamp":1742395020000,"open":44.246,"high":44.566,"low":44.122,"close":44.521,"volume":33.599998474121094},{"timestamp":1742395080000,"open":44.511,"high":44.577,"low":44.116,"close":44.341,"volume":42},{"timestamp":1742395140000,"open":44.396,"high":44.521,"low":44.106,"close":44.356,"volume":27.600000381469727},{"timestamp":1742395200000,"open":44.511,"high":44.522,"low":44.196,"close":44.426,"volume":27.600000381469727},{"timestamp":1742395260000,"open":44.456,"high":44.526,"low":44.177,"close":44.286,"volume":15.600000381469727},{"timestamp":1742395320000,"open":44.531,"high":44.556,"low":44.067,"close":44.556,"volume":31.200000762939453},{"timestamp":1742395380000,"open":44.386,"high":44.566,"low":44.212,"close":44.212,"volume":16.799999237060547},{"timestamp":1742395440000,"open":44.156,"high":44.406,"low":44.146,"close":44.146,"volume":27.600000381469727},{"timestamp":1742395500000,"open":44.336,"high":44.546,"low":44.062,"close":44.506,"volume":25.200000762939453},{"timestamp":1742395560000,"open":44.381,"high":44.496,"low":44.126,"close":44.476,"volume":20.399999618530273},{"timestamp":1742395620000,"open":44.346,"high":44.551,"low":44.136,"close":44.386,"volume":45.599998474121094},{"timestamp":1742395680000,"open":44.291,"high":44.556,"low":44.191,"close":44.281,"volume":31.200000762939453},{"timestamp":1742395740000,"open":44.336,"high":44.556,"low":44.141,"close":44.141,"volume":26.399999618530273},{"timestamp":1742395800000,"open":44.381,"high":44.552,"low":44.196,"close":44.401,"volume":26.399999618530273},{"timestamp":1742395860000,"open":44.391,"high":44.521,"low":44.201,"close":44.502,"volume":14.399999618530273},{"timestamp":1742395920000,"open":44.551,"high":44.566,"low":44.122,"close":44.422,"volume":27.600000381469727},{"timestamp":1742395980000,"open":44.197,"high":44.576,"low":44.197,"close":44.491,"volume":28.799999237060547},{"timestamp":1742396040000,"open":44.491,"high":44.586,"low":44.131,"close":44.212,"volume":30},{"timestamp":1742396100000,"open":44.506,"high":44.581,"low":44.116,"close":44.492,"volume":42},{"timestamp":1742396160000,"open":44.352,"high":44.557,"low":44.112,"close":44.452,"volume":20.399999618530273},{"timestamp":1742396220000,"open":44.252,"high":44.572,"low":44.181,"close":44.442,"volume":25.200000762939453},{"timestamp":1742396280000,"open":44.442,"high":44.572,"low":44.181,"close":44.552,"volume":25.200000762939453},{"timestamp":1742396340000,"open":44.406,"high":44.587,"low":44.126,"close":44.587,"volume":18},{"timestamp":1742396400000,"open":44.582,"high":44.587,"low":44.181,"close":44.361,"volume":37.20000076293945},{"timestamp":1742396460000,"open":44.416,"high":44.591,"low":44.252,"close":44.437,"volume":25.200000762939453},{"timestamp":1742396520000,"open":44.232,"high":44.557,"low":44.232,"close":44.402,"volume":21.600000381469727},{"timestamp":1742396580000,"open":44.346,"high":44.586,"low":44.157,"close":44.352,"volume":21.600000381469727},{"timestamp":1742396640000,"open":44.246,"high":44.591,"low":44.246,"close":44.381,"volume":21.600000381469727},{"timestamp":1742396700000,"open":44.427,"high":44.601,"low":44.237,"close":44.491,"volume":26.399999618530273},{"timestamp":1742396760000,"open":44.511,"high":44.541,"low":44.231,"close":44.231,"volume":26.399999618530273},{"timestamp":1742396820000,"open":44.286,"high":44.592,"low":44.231,"close":44.467,"volume":19.200000762939453},{"timestamp":1742396880000,"open":44.561,"high":44.567,"low":44.192,"close":44.486,"volume":24},{"timestamp":1742396940000,"open":44.496,"high":44.616,"low":44.156,"close":44.491,"volume":16.799999237060547},{"timestamp":1742397000000,"open":44.391,"high":44.526,"low":44.311,"close":44.311,"volume":10.800000190734863},{"timestamp":1742397060000,"open":44.361,"high":44.627,"low":44.212,"close":44.511,"volume":19.200000762939453},{"timestamp":1742397120000,"open":44.446,"high":44.616,"low":44.327,"close":44.411,"volume":15.600000381469727},{"timestamp":1742397180000,"open":44.351,"high":44.541,"low":44.216,"close":44.541,"volume":15.600000381469727},{"timestamp":1742397240000,"open":44.541,"high":44.611,"low":44.311,"close":44.497,"volume":21.600000381469727},{"timestamp":1742397300000,"open":44.501,"high":44.576,"low":44.286,"close":44.566,"volume":18},{"timestamp":1742397360000,"open":44.382,"high":44.636,"low":44.216,"close":44.461,"volume":25.200000762939453},{"timestamp":1742397420000,"open":44.567,"high":44.641,"low":44.386,"close":44.386,"volume":10.800000190734863},{"timestamp":1742397480000,"open":44.457,"high":44.601,"low":44.201,"close":44.271,"volume":27.600000381469727},{"timestamp":1742397540000,"open":44.631,"high":44.631,"low":44.227,"close":44.476,"volume":18},{"timestamp":1742397600000,"open":44.436,"high":44.636,"low":44.192,"close":44.636,"volume":14.399999618530273},{"timestamp":1742397660000,"open":44.407,"high":44.636,"low":44.297,"close":44.362,"volume":26.399999618530273},{"timestamp":1742397720000,"open":44.566,"high":44.587,"low":44.186,"close":44.281,"volume":20.399999618530273},{"timestamp":1742397780000,"open":44.496,"high":44.657,"low":44.382,"close":44.382,"volume":8.399999618530273},{"timestamp":1742397840000,"open":44.596,"high":44.662,"low":44.306,"close":44.491,"volume":7.199999809265137},{"timestamp":1742397900000,"open":44.491,"high":44.661,"low":44.406,"close":44.406,"volume":9.600000381469727},{"timestamp":1742397960000,"open":44.331,"high":44.661,"low":44.267,"close":44.267,"volume":21.600000381469727},{"timestamp":1742398020000,"open":44.521,"high":44.602,"low":44.277,"close":44.417,"volume":9.600000381469727},{"timestamp":1742398080000,"open":44.486,"high":44.646,"low":44.271,"close":44.576,"volume":24},{"timestamp":1742398140000,"open":44.322,"high":44.606,"low":44.261,"close":44.261,"volume":19.200000762939453},{"timestamp":1742398200000,"open":44.466,"high":44.551,"low":44.242,"close":44.457,"volume":16.799999237060547},{"timestamp":1742398260000,"open":44.496,"high":44.662,"low":44.276,"close":44.406,"volume":10.800000190734863},{"timestamp":1742398320000,"open":44.611,"high":44.611,"low":44.157,"close":44.401,"volume":13.199999809265137},{"timestamp":1742398380000,"open":44.551,"high":44.641,"low":44.266,"close":44.572,"volume":12},{"timestamp":1742398440000,"open":44.451,"high":44.626,"low":44.166,"close":44.376,"volume":22.799999237060547},{"timestamp":1742398500000,"open":44.431,"high":44.646,"low":44.232,"close":44.432,"volume":19.200000762939453},{"timestamp":1742398560000,"open":44.572,"high":44.586,"low":44.201,"close":44.532,"volume":27.600000381469727},{"timestamp":1742398620000,"open":44.421,"high":44.601,"low":44.166,"close":44.382,"volume":22.799999237060547},{"timestamp":1742398680000,"open":44.271,"high":44.571,"low":44.211,"close":44.271,"volume":27.600000381469727},{"timestamp":1742398740000,"open":44.522,"high":44.631,"low":44.297,"close":44.337,"volume":20.399999618530273},{"timestamp":1742398800000,"open":44.161,"high":44.632,"low":44.161,"close":44.376,"volume":21.600000381469727},{"timestamp":1742398860000,"open":44.482,"high":44.642,"low":44.316,"close":44.366,"volume":14.399999618530273},{"timestamp":1742398920000,"open":44.611,"high":44.631,"low":44.141,"close":44.532,"volume":14.399999618530273},{"timestamp":1742398980000,"open":44.572,"high":44.601,"low":44.201,"close":44.296,"volume":24},{"timestamp":1742399040000,"open":44.326,"high":44.612,"low":44.192,"close":44.612,"volume":28.799999237060547},{"timestamp":1742399100000,"open":44.627,"high":44.627,"low":44.201,"close":44.337,"volume":28.799999237060547},{"timestamp":1742399160000,"open":44.466,"high":44.651,"low":44.271,"close":44.421,"volume":20.399999618530273},{"timestamp":1742399220000,"open":44.467,"high":44.631,"low":44.327,"close":44.401,"volume":21.600000381469727},{"timestamp":1742399280000,"open":44.446,"high":44.667,"low":44.277,"close":44.311,"volume":22.799999237060547},{"timestamp":1742399340000,"open":44.546,"high":44.667,"low":44.251,"close":44.481,"volume":22.799999237060547},{"timestamp":1742399400000,"open":44.566,"high":44.636,"low":44.176,"close":44.326,"volume":31.200000762939453},{"timestamp":1742399460000,"open":44.396,"high":44.676,"low":44.341,"close":44.571,"volume":25.200000762939453},{"timestamp":1742399520000,"open":44.281,"high":44.672,"low":44.247,"close":44.366,"volume":19.200000762939453},{"timestamp":1742399580000,"open":44.497,"high":44.626,"low":44.266,"close":44.586,"volume":15.600000381469727},{"timestamp":1742399640000,"open":44.556,"high":44.647,"low":44.196,"close":44.252,"volume":32.400001525878906},{"timestamp":1742399700000,"open":44.456,"high":44.677,"low":44.172,"close":44.411,"volume":28.799999237060547},{"timestamp":1742399760000,"open":44.561,"high":44.667,"low":44.336,"close":44.641,"volume":24},{"timestamp":1742399820000,"open":44.386,"high":44.641,"low":44.236,"close":44.567,"volume":24},{"timestamp":1742399880000,"open":44.557,"high":44.606,"low":44.241,"close":44.427,"volume":28.799999237060547},{"timestamp":1742399940000,"open":44.426,"high":44.646,"low":44.361,"close":44.521,"volume":19.200000762939453},{"timestamp":1742400000000,"open":44.347,"high":44.651,"low":44.156,"close":44.287,"volume":31.200000762939453},{"timestamp":1742400060000,"open":44.396,"high":44.636,"low":44.226,"close":44.402,"volume":42},{"timestamp":1742400120000,"open":44.431,"high":44.656,"low":44.161,"close":44.591,"volume":26.399999618530273},{"timestamp":1742400180000,"open":44.597,"high":44.651,"low":44.371,"close":44.491,"volume":13.199999809265137},{"timestamp":1742400240000,"open":44.576,"high":44.636,"low":44.192,"close":44.636,"volume":27.600000381469727},{"timestamp":1742400300000,"open":44.382,"high":44.637,"low":44.192,"close":44.332,"volume":31.200000762939453},{"timestamp":1742400360000,"open":44.562,"high":44.637,"low":44.291,"close":44.386,"volume":25.200000762939453},{"timestamp":1742400420000,"open":44.572,"high":44.627,"low":44.331,"close":44.516,"volume":25.200000762939453},{"timestamp":1742400480000,"open":44.387,"high":44.586,"low":44.257,"close":44.526,"volume":38.400001525878906},{"timestamp":1742400540000,"open":44.601,"high":44.626,"low":44.241,"close":44.591,"volume":30},{"timestamp":1742400600000,"open":44.431,"high":44.607,"low":44.227,"close":44.227,"volume":22.799999237060547},{"timestamp":1742400660000,"open":44.476,"high":44.602,"low":44.197,"close":44.476,"volume":45.599998474121094},{"timestamp":1742400720000,"open":44.476,"high":44.621,"low":44.251,"close":44.411,"volume":32.400001525878906},{"timestamp":1742400780000,"open":44.277,"high":44.611,"low":44.246,"close":44.246,"volume":25.200000762939453},{"timestamp":1742400840000,"open":44.306,"high":44.617,"low":44.156,"close":44.511,"volume":36},{"timestamp":1742400900000,"open":44.386,"high":44.587,"low":44.201,"close":44.496,"volume":28.799999237060547},{"timestamp":1742400960000,"open":44.496,"high":44.611,"low":44.137,"close":44.336,"volume":31.200000762939453},{"timestamp":1742401020000,"open":44.386,"high":44.631,"low":44.236,"close":44.416,"volume":31.200000762939453},{"timestamp":1742401080000,"open":44.626,"high":44.626,"low":44.141,"close":44.526,"volume":43.20000076293945},{"timestamp":1742401140000,"open":44.541,"high":44.636,"low":44.132,"close":44.566,"volume":20.399999618530273},{"timestamp":1742401200000,"open":44.456,"high":44.616,"low":44.231,"close":44.231,"volume":21.600000381469727},{"timestamp":1742401260000,"open":44.406,"high":44.617,"low":44.206,"close":44.526,"volume":27.600000381469727},{"timestamp":1742401320000,"open":44.292,"high":44.612,"low":44.171,"close":44.292,"volume":14.399999618530273},{"timestamp":1742401380000,"open":44.412,"high":44.617,"low":44.207,"close":44.617,"volume":20.399999618530273},{"timestamp":1742401440000,"open":44.536,"high":44.637,"low":44.292,"close":44.337,"volume":16.799999237060547},{"timestamp":1742401500000,"open":44.527,"high":44.642,"low":44.256,"close":44.576,"volume":32.400001525878906},{"timestamp":1742401560000,"open":44.396,"high":44.647,"low":44.206,"close":44.491,"volume":24},{"timestamp":1742401620000,"open":44.346,"high":44.647,"low":44.236,"close":44.566,"volume":20.399999618530273},{"timestamp":1742401680000,"open":44.321,"high":44.652,"low":44.257,"close":44.471,"volume":33.599998474121094},{"timestamp":1742401740000,"open":44.641,"high":44.641,"low":44.167,"close":44.331,"volume":43.20000076293945}]