[{"timestamp":1742391000000,"open":41.647,"high":41.647,"low":41.566,"close":41.627,"volume":6.599999904632568},{"timestamp":1742391060000,"open":41.616,"high":41.627,"low":41.437,"close":41.447,"volume":6.840000152587891},{"timestamp":1742391120000,"open":41.456,"high":41.547,"low":41.427,"close":41.456,"volume":6.599999904632568},{"timestamp":1742391180000,"open":41.456,"high":41.487,"low":41.416,"close":41.446,"volume":5.760000228881836},{"timestamp":1742391240000,"open":41.437,"high":41.457,"low":41.296,"close":41.356,"volume":7.559999942779541},{"timestamp":1742391300000,"open":41.366,"high":41.437,"low":41.346,"close":41.436,"volume":6.840000152587891},{"timestamp":1742391360000,"open":41.437,"high":41.437,"low":41.336,"close":41.396,"volume":7.199999809265137},{"timestamp":1742391420000,"open":41.406,"high":41.467,"low":41.406,"close":41.437,"volume":9},{"timestamp":1742391480000,"open":41.436,"high":41.527,"low":41.426,"close":41.527,"volume":9.720000267028809},{"timestamp":1742391540000,"open":41.517,"high":41.517,"low":41.426,"close":41.436,"volume":7.320000171661377},{"timestamp":1742391600000,"open":41.447,"high":41.447,"low":41.376,"close":41.377,"volume":6.71999979019165},{"timestamp":1742391660000,"open":41.377,"high":41.437,"low":41.346,"close":41.437,"volume":5.28000020980835},{"timestamp":1742391720000,"open":41.437,"high":41.447,"low":41.396,"close":41.427,"volume":9},{"timestamp":1742391780000,"open":41.416,"high":41.497,"low":41.406,"close":41.486,"volume":9},{"timestamp":1742391840000,"open":41.496,"high":41.557,"low":41.467,"close":41.556,"volume":4.559999942779541},{"timestamp":1742391900000,"open":41.547,"high":41.557,"low":41.457,"close":41.537,"volume":11.279999732971191},{"timestamp":1742391960000,"open":41.537,"high":41.587,"low":41.506,"close":41.547,"volume":11.640000343322754},{"timestamp":1742392020000,"open":41.546,"high":41.587,"low":41.546,"close":41.587,"volume":6.960000038146973},{"timestamp":1742392080000,"open":41.587,"high":41.647,"low":41.586,"close":41.637,"volume":6.239999771118164},{"timestamp":1742392140000,"open":41.647,"high":41.647,"low":41.586,"close":41.596,"volume":8.039999961853027},{"timestamp":1742392200000,"open":41.606,"high":41.617,"low":41.556,"close":41.556,"volume":8.520000457763672},{"timestamp":1742392260000,"open":41.557,"high":41.577,"low":41.546,"close":41.577,"volume":3.119999885559082},{"timestamp":1742392320000,"open":41.586,"high":41.597,"low":41.536,"close":41.587,"volume":5.400000095367432},{"timestamp":1742392380000,"open":41.576,"high":41.597,"low":41.566,"close":41.577,"volume":1.559999942779541},{"timestamp":1742392440000,"open":41.586,"high":41.606,"low":41.576,"close":41.596,"volume":3},{"timestamp":1742392500000,"open":41.606,"high":41.606,"low":41.586,"close":41.587,"volume":1.0800000429153442},{"timestamp":1742392560000,"open":41.586,"high":41.596,"low":41.577,"close":41.586,"volume":1.440000057220459},{"timestamp":1742392620000,"open":41.577,"high":41.577,"low":41.556,"close":41.577,"volume":1.7999999523162842},{"timestamp":1742392680000,"open":41.566,"high":41.577,"low":41.557,"close":41.577,"volume":2.2799999713897705},{"timestamp":1742392740000,"open":41.566,"high":41.577,"low":41.566,"close":41.566,"volume":1.2000000476837158},{"timestamp":1742392800000,"open":41.577,"high":41.577,"low":41.537,"close":41.547,"volume":1.3200000524520874},{"timestamp":1742392860000,"open":41.556,"high":41.586,"low":41.547,"close":41.557,"volume":2.0399999618530273},{"timestamp":1742392920000,"open":41.566,"high":41.596,"low":41.556,"close":41.576,"volume":2.0399999618530273},{"timestamp":1742392980000,"open":41.566,"high":41.577,"low":41.526,"close":41.536,"volume":4.559999942779541},{"timestamp":1742393040000,"open":41.527,"high":41.547,"low":41.526,"close":41.526,"volume":2.0399999618530273},{"timestamp":1742393100000,"open":41.516,"high":41.537,"low":41.496,"close":41.496,"volume":1.9199999570846558},{"timestamp":1742393160000,"open":41.496,"high":41.507,"low":41.486,"close":41.507,"volume":3},{"timestamp":1742393220000,"open":41.507,"high":41.527,"low":41.507,"close":41.517,"volume":1.559999942779541},{"timestamp":1742393280000,"open":41.506,"high":41.526,"low":41.496,"close":41.516,"volume":5.519999980926514},{"timestamp":1742393340000,"open":41.507,"high":41.546,"low":41.507,"close":41.546,"volume":3.240000009536743},{"timestamp":1742393400000,"open":41.536,"high":41.577,"low":41.536,"close":41.547,"volume":3},{"timestamp":1742393460000,"open":41.557,"high":41.566,"low":41.527,"close":41.566,"volume":2.2799999713897705},{"timestamp":1742393520000,"open":41.546,"high":41.547,"low":41.506,"close":41.537,"volume":5.760000228881836},{"timestamp":1742393580000,"open":41.526,"high":41.547,"low":41.517,"close":41.547,"volume":1.440000057220459},{"timestamp":1742393640000,"open":41.536,"high":41.556,"low":41.527,"close":41.556,"volume":1.3200000524520874},{"timestamp":1742393700000,"open":41.566,"high":41.577,"low":41.556,"close":41.577,"volume":1.6799999475479126},{"timestamp":1742393760000,"open":41.586,"high":41.597,"low":41.556,"close":41.577,"volume":2.880000114440918},{"timestamp":1742393820000,"open":41.577,"high":41.607,"low":41.576,"close":41.607,"volume":2.759999990463257},{"timestamp":1742393880000,"open":41.617,"high":41.637,"low":41.606,"close":41.636,"volume":1.6799999475479126},{"timestamp":1742393940000,"open":41.626,"high":41.677,"low":41.626,"close":41.657,"volume":1.559999942779541},{"timestamp":1742394000000,"open":41.647,"high":41.667,"low":41.646,"close":41.667,"volume":3.4800000190734863},{"timestamp":1742394060000,"open":41.657,"high":41.657,"low":41.616,"close":41.626,"volume":3.119999885559082},{"timestamp":1742394120000,"open":41.627,"high":41.647,"low":41.616,"close":41.626,"volume":3.359999895095825},{"timestamp":1742394180000,"open":41.637,"high":41.677,"low":41.636,"close":41.676,"volume":3.359999895095825},{"timestamp":1742394240000,"open":41.666,"high":41.687,"low":41.656,"close":41.676,"volume":1.9199999570846558},{"timestamp":1742394300000,"open":41.666,"high":41.677,"low":41.636,"close":41.647,"volume":3.9600000381469727},{"timestamp":1742394360000,"open":41.657,"high":41.657,"low":41.636,"close":41.646,"volume":1.9199999570846558},{"timestamp":1742394420000,"open":41.647,"high":41.657,"low":41.636,"close":41.657,"volume":0.8399999737739563},{"timestamp":1742394480000,"open":41.646,"high":41.657,"low":41.646,"close":41.647,"volume":3.240000009536743},{"timestamp":1742394540000,"open":41.657,"high":41.657,"low":41.646,"close":41.647,"volume":0.6000000238418579},{"timestamp":1742394600000,"open":41.656,"high":41.757,"low":41.656,"close":41.746,"volume":5.639999866485596},{"timestamp":1742394660000,"open":41.737,"high":41.757,"low":41.726,"close":41.746,"volume":4.440000057220459},{"timestamp":1742394720000,"open":41.747,"high":41.767,"low":41.746,"close":41.757,"volume":3.359999895095825},{"timestamp":1742394780000,"open":41.757,"high":41.757,"low":41.717,"close":41.717,"volume":2.2799999713897705},{"timestamp":1742394840000,"open":41.707,"high":41.717,"low":41.706,"close":41.716,"volume":3.8399999141693115},{"timestamp":1742394900000,"open":41.706,"high":41.706,"low":41.676,"close":41.676,"volume":3},{"timestamp":1742394960000,"open":41.687,"high":41.696,"low":41.666,"close":41.696,"volume":3.240000009536743},{"timestamp":1742395020000,"open":41.687,"high":41.727,"low":41.686,"close":41.716,"volume":2.5199999809265137},{"timestamp":1742395080000,"open":41.726,"high":41.727,"low":41.676,"close":41.677,"volume":4.199999809265137},{"timestamp":1742395140000,"open":41.687,"high":41.687,"low":41.646,"close":41.666,"volume":3.359999895095825},{"timestamp":1742395200000,"open":41.657,"high":41.666,"low":41.646,"close":41.646,"volume":2.0399999618530273},{"timestamp":1742395260000,"open":41.656,"high":41.667,"low":41.626,"close":41.626,"volume":4.320000171661377},{"timestamp":1742395320000,"open":41.626,"high":41.657,"low":41.606,"close":41.627,"volume":3.4800000190734863},{"timestamp":1742395380000,"open":41.627,"high":41.647,"low":41.617,"close":41.617,"volume":2.880000114440918},{"timestamp":1742395440000,"open":41.626,"high":41.627,"low":41.597,"close":41.607,"volume":1.440000057220459},{"timestamp":1742395500000,"open":41.597,"high":41.617,"low":41.597,"close":41.616,"volume":1.9199999570846558},{"timestamp":1742395560000,"open":41.607,"high":41.627,"low":41.597,"close":41.627,"volume":1.0800000429153442},{"timestamp":1742395620000,"open":41.627,"high":41.647,"low":41.616,"close":41.616,"volume":3.5999999046325684},{"timestamp":1742395680000,"open":41.606,"high":41.627,"low":41.606,"close":41.626,"volume":4.920000076293945},{"timestamp":1742395740000,"open":41.637,"high":41.646,"low":41.627,"close":41.637,"volume":1.7999999523162842},{"timestamp":1742395800000,"open":41.637,"high":41.637,"low":41.626,"close":41.626,"volume":3.7200000286102295},{"timestamp":1742395860000,"open":41.616,"high":41.616,"low":41.596,"close":41.597,"volume":0.8399999737739563},{"timestamp":1742395920000,"open":41.587,"high":41.597,"low":41.576,"close":41.586,"volume":3},{"timestamp":1742395980000,"open":41.576,"high":41.607,"low":41.576,"close":41.596,"volume":1.2000000476837158},{"timestamp":1742396040000,"open":41.586,"high":41.616,"low":41.586,"close":41.616,"volume":1.2000000476837158},{"timestamp":1742396100000,"open":41.607,"high":41.607,"low":41.576,"close":41.586,"volume":2.640000104904175},{"timestamp":1742396160000,"open":41.576,"high":41.597,"low":41.576,"close":41.576,"volume":1.440000057220459},{"timestamp":1742396220000,"open":41.587,"high":41.597,"low":41.586,"close":41.596,"volume":1.2000000476837158},{"timestamp":1742396280000,"open":41.586,"high":41.617,"low":41.586,"close":41.617,"volume":1.6799999475479126},{"timestamp":1742396340000,"open":41.606,"high":41.616,"low":41.596,"close":41.616,"volume":1.0800000429153442},{"timestamp":1742396400000,"open":41.626,"high":41.667,"low":41.616,"close":41.667,"volume":1.6799999475479126},{"timestamp":1742396460000,"open":41.676,"high":41.677,"low":41.636,"close":41.657,"volume":3.240000009536743},{"timestamp":1742396520000,"open":41.666,"high":41.676,"low":41.656,"close":41.676,"volume":1.7999999523162842},{"timestamp":1742396580000,"open":41.666,"high":41.677,"low":41.666,"close":41.677,"volume":0.23999999463558197},{"timestamp":1742396640000,"open":41.686,"high":41.686,"low":41.676,"close":41.686,"volume":0.36000001430511475},{"timestamp":1742396700000,"open":41.677,"high":41.677,"low":41.637,"close":41.646,"volume":1.2000000476837158},{"timestamp":1742396760000,"open":41.636,"high":41.647,"low":41.627,"close":41.647,"volume":1.559999942779541},{"timestamp":1742396820000,"open":41.636,"high":41.647,"low":41.636,"close":41.647,"volume":1.2000000476837158},{"timestamp":1742396880000,"open":41.657,"high":41.677,"low":41.646,"close":41.676,"volume":1.7999999523162842},{"timestamp":1742396940000,"open":41.676,"high":41.707,"low":41.676,"close":41.706,"volume":1.0800000429153442},{"timestamp":1742397000000,"open":41.687,"high":41.696,"low":41.676,"close":41.687,"volume":1.559999942779541},{"timestamp":1742397060000,"open":41.697,"high":41.697,"low":41.697,"close":41.697,"volume":0.11999999731779099},{"timestamp":1742397120000,"open":41.707,"high":41.717,"low":41.707,"close":41.717,"volume":0.23999999463558197},{"timestamp":1742397180000,"open":41.727,"high":41.737,"low":41.726,"close":41.737,"volume":1.2000000476837158},{"timestamp":1742397240000,"open":41.747,"high":41.757,"low":41.736,"close":41.747,"volume":0.6000000238418579},{"timestamp":1742397300000,"open":41.737,"high":41.737,"low":41.736,"close":41.736,"volume":0.23999999463558197},{"timestamp":1742397360000,"open":41.727,"high":41.727,"low":41.707,"close":41.716,"volume":0.47999998927116394},{"timestamp":1742397420000,"open":41.706,"high":41.717,"low":41.706,"close":41.707,"volume":0.8399999737739563},{"timestamp":1742397480000,"open":41.696,"high":41.717,"low":41.696,"close":41.707,"volume":1.2000000476837158},{"timestamp":1742397540000,"open":41.697,"high":41.707,"low":41.686,"close":41.697,"volume":1.559999942779541},{"timestamp":1742397600000,"open":41.687,"high":41.707,"low":41.676,"close":41.707,"volume":0.9599999785423279},{"timestamp":1742397660000,"open":41.717,"high":41.726,"low":41.716,"close":41.726,"volume":0.6000000238418579},{"timestamp":1742397720000,"open":41.736,"high":41.736,"low":41.726,"close":41.726,"volume":0.7200000286102295},{"timestamp":1742397780000,"open":41.737,"high":41.737,"low":41.716,"close":41.726,"volume":1.0800000429153442},{"timestamp":1742397840000,"open":41.716,"high":41.717,"low":41.706,"close":41.706,"volume":0.6000000238418579},{"timestamp":1742397900000,"open":41.697,"high":41.697,"low":41.686,"close":41.687,"volume":2.1600000858306885},{"timestamp":1742397960000,"open":41.697,"high":41.697,"low":41.686,"close":41.696,"volume":1.7999999523162842},{"timestamp":1742398020000,"open":41.687,"high":41.697,"low":41.676,"close":41.687,"volume":1.6799999475479126},{"timestamp":1742398080000,"open":41.676,"high":41.707,"low":41.676,"close":41.707,"volume":1.2000000476837158},{"timestamp":1742398140000,"open":41.716,"high":41.726,"low":41.716,"close":41.717,"volume":0.36000001430511475},{"timestamp":1742398200000,"open":41.717,"high":41.737,"low":41.717,"close":41.737,"volume":0.36000001430511475},{"timestamp":1742398260000,"open":41.727,"high":41.797,"low":41.717,"close":41.797,"volume":1.7999999523162842},{"timestamp":1742398320000,"open":41.797,"high":41.817,"low":41.797,"close":41.817,"volume":1.3200000524520874},{"timestamp":1742398380000,"open":41.817,"high":41.837,"low":41.796,"close":41.807,"volume":3.4800000190734863},{"timestamp":1742398440000,"open":41.807,"high":41.807,"low":41.787,"close":41.797,"volume":1.0800000429153442},{"timestamp":1742398500000,"open":41.797,"high":41.817,"low":41.796,"close":41.796,"volume":1.440000057220459},{"timestamp":1742398560000,"open":41.807,"high":41.817,"low":41.796,"close":41.807,"volume":2.880000114440918},{"timestamp":1742398620000,"open":41.797,"high":41.806,"low":41.796,"close":41.797,"volume":2.1600000858306885},{"timestamp":1742398680000,"open":41.807,"high":41.857,"low":41.807,"close":41.856,"volume":1.2000000476837158},{"timestamp":1742398740000,"open":41.867,"high":41.877,"low":41.866,"close":41.877,"volume":1.559999942779541},{"timestamp":1742398800000,"open":41.867,"high":41.867,"low":41.856,"close":41.866,"volume":0.36000001430511475},{"timestamp":1742398860000,"open":41.856,"high":41.857,"low":41.826,"close":41.847,"volume":2.640000104904175},{"timestamp":1742398920000,"open":41.846,"high":41.877,"low":41.846,"close":41.867,"volume":2.2799999713897705},{"timestamp":1742398980000,"open":41.877,"high":41.877,"low":41.866,"close":41.866,"volume":0.23999999463558197},{"timestamp":1742399040000,"open":41.856,"high":41.867,"low":41.856,"close":41.857,"volume":0.36000001430511475},{"timestamp":1742399100000,"open":41.867,"high":41.877,"low":41.856,"close":41.877,"volume":1.0800000429153442},{"timestamp":1742399160000,"open":41.876,"high":41.887,"low":41.876,"close":41.887,"volume":1.2000000476837158},{"timestamp":1742399220000,"open":41.896,"high":41.917,"low":41.896,"close":41.917,"volume":0.36000001430511475},{"timestamp":1742399280000,"open":41.906,"high":41.936,"low":41.906,"close":41.927,"volume":0.6000000238418579},{"timestamp":1742399340000,"open":41.937,"high":41.957,"low":41.936,"close":41.957,"volume":0.7200000286102295},{"timestamp":1742399400000,"open":41.967,"high":41.996,"low":41.966,"close":41.996,"volume":1.3200000524520874},{"timestamp":1742399460000,"open":42.007,"high":42.007,"low":41.987,"close":41.997,"volume":0.8399999737739563},{"timestamp":1742399520000,"open":41.986,"high":42.007,"low":41.986,"close":41.997,"volume":2.759999990463257},{"timestamp":1742399580000,"open":42.006,"high":42.037,"low":41.996,"close":42.037,"volume":1.3200000524520874},{"timestamp":1742399640000,"open":42.027,"high":42.037,"low":42.016,"close":42.026,"volume":1.6799999475479126},{"timestamp":1742399700000,"open":42.016,"high":42.027,"low":41.997,"close":41.997,"volume":3.359999895095825},{"timestamp":1742399760000,"open":41.986,"high":41.987,"low":41.976,"close":41.986,"volume":1.0800000429153442},{"timestamp":1742399820000,"open":41.997,"high":42.007,"low":41.976,"close":42.007,"volume":1.3200000524520874},{"timestamp":1742399880000,"open":41.997,"high":42.007,"low":41.987,"close":41.987,"volume":0.8399999737739563},{"timestamp":1742399940000,"open":41.977,"high":41.986,"low":41.966,"close":41.986,"volume":1.0800000429153442},{"timestamp":1742400000000,"open":41.977,"high":41.987,"low":41.966,"close":41.966,"volume":2.2799999713897705},{"timestamp":1742400060000,"open":41.967,"high":41.976,"low":41.966,"close":41.966,"volume":0.36000001430511475},{"timestamp":1742400120000,"open":41.977,"high":41.987,"low":41.966,"close":41.977,"volume":1.6799999475479126},{"timestamp":1742400180000,"open":41.987,"high":41.996,"low":41.986,"close":41.996,"volume":0.36000001430511475},{"timestamp":1742400240000,"open":41.987,"high":41.997,"low":41.987,"close":41.996,"volume":0.47999998927116394},{"timestamp":1742400300000,"open":42.006,"high":42.026,"low":42.006,"close":42.026,"volume":0.8399999737739563},{"timestamp":1742400360000,"open":42.037,"high":42.037,"low":42.027,"close":42.027,"volume":0.23999999463558197},{"timestamp":1742400420000,"open":42.027,"high":42.037,"low":42.026,"close":42.036,"volume":1.3200000524520874},{"timestamp":1742400480000,"open":42.027,"high":42.027,"low":42.026,"close":42.026,"volume":0.6000000238418579},{"timestamp":1742400540000,"open":42.017,"high":42.017,"low":41.996,"close":42.016,"volume":1.0800000429153442},{"timestamp":1742400600000,"open":42.007,"high":42.027,"low":41.997,"close":42.027,"volume":0.8399999737739563},{"timestamp":1742400660000,"open":42.026,"high":42.056,"low":42.026,"close":42.037,"volume":1.0800000429153442},{"timestamp":1742400720000,"open":42.057,"high":42.057,"low":42.057,"close":42.057,"volume":0.11999999731779099},{"timestamp":1742400780000,"open":42.037,"high":42.037,"low":41.997,"close":42.006,"volume":1.2000000476837158},{"timestamp":1742400840000,"open":41.996,"high":42.027,"low":41.996,"close":42.027,"volume":1.559999942779541},{"timestamp":1742400900000,"open":42.017,"high":42.047,"low":42.006,"close":42.047,"volume":0.7200000286102295},{"timestamp":1742400960000,"open":42.036,"high":42.037,"low":42.026,"close":42.037,"volume":2.2799999713897705},{"timestamp":1742401020000,"open":42.027,"high":42.036,"low":42.026,"close":42.036,"volume":0.47999998927116394},{"timestamp":1742401080000,"open":42.046,"high":42.046,"low":42.026,"close":42.036,"volume":0.47999998927116394},{"timestamp":1742401140000,"open":42.027,"high":42.036,"low":42.027,"close":42.036,"volume":0.36000001430511475},{"timestamp":1742401200000,"open":42.026,"high":42.046,"low":42.026,"close":42.046,"volume":0.36000001430511475},{"timestamp":1742401260000,"open":42.036,"high":42.047,"low":42.026,"close":42.026,"volume":3.240000009536743},{"timestamp":1742401380000,"open":42.037,"high":42.046,"low":42.037,"close":42.046,"volume":0.23999999463558197},{"timestamp":1742401440000,"open":42.036,"high":42.036,"low":42.007,"close":42.027,"volume":0.7200000286102295},{"timestamp":1742401500000,"open":42.037,"high":42.037,"low":41.996,"close":42.006,"volume":1.2000000476837158},{"timestamp":1742401560000,"open":41.997,"high":42.017,"low":41.996,"close":42.017,"volume":0.8399999737739563},{"timestamp":1742401620000,"open":42.027,"high":42.027,"low":42.027,"close":42.027,"volume":0.11999999731779099},{"timestamp":1742401680000,"open":42.036,"high":42.036,"low":42.036,"close":42.036,"volume":0.11999999731779099},{"timestamp":1742401740000,"open":42.027,"high":42.047,"low":42.027,"close":42.047,"volume":0.36000001430511475},{"timestamp":1742401800000,"open":42.057,"high":42.057,"low":42.046,"close":42.047,"volume":0.47999998927116394},{"timestamp":1742401860000,"open":42.037,"high":42.037,"low":42.007,"close":42.016,"volume":0.8399999737739563},{"timestamp":1742401920000,"open":42.006,"high":42.017,"low":42.006,"close":42.007,"volume":2.0399999618530273},{"timestamp":1742401980000,"open":41.996,"high":41.997,"low":41.976,"close":41.976,"volume":0.9599999785423279},{"timestamp":1742402040000,"open":41.987,"high":41.987,"low":41.967,"close":41.986,"volume":0.9599999785423279},{"timestamp":1742402100000,"open":41.987,"high":41.997,"low":41.977,"close":41.977,"volume":1.3200000524520874},{"timestamp":1742402160000,"open":41.987,"high":41.987,"low":41.967,"close":41.977,"volume":0.9599999785423279},{"timestamp":1742402220000,"open":41.967,"high":41.967,"low":41.956,"close":41.967,"volume":0.36000001430511475},{"timestamp":1742402280000,"open":41.976,"high":41.976,"low":41.967,"close":41.967,"volume":0.23999999463558197},{"timestamp":1742402340000,"open":41.976,"high":41.987,"low":41.976,"close":41.987,"volume":0.36000001430511475},{"timestamp":1742402460000,"open":41.977,"high":42.006,"low":41.977,"close":42.006,"volume":0.47999998927116394},{"timestamp":1742402520000,"open":42.016,"high":42.016,"low":41.996,"close":42.006,"volume":0.47999998927116394},{"timestamp":1742402580000,"open":42.006,"high":42.026,"low":42.006,"close":42.026,"volume":0.7200000286102295},{"timestamp":1742402640000,"open":42.016,"high":42.047,"low":42.016,"close":42.046,"volume":3},{"timestamp":1742402700000,"open":42.056,"high":42.057,"low":42.046,"close":42.057,"volume":1.440000057220459},{"timestamp":1742402760000,"open":42.066,"high":42.066,"low":42.046,"close":42.046,"volume":0.7200000286102295},{"timestamp":1742402820000,"open":42.036,"high":42.047,"low":42.036,"close":42.036,"volume":0.36000001430511475},{"timestamp":1742402880000,"open":42.026,"high":42.036,"low":42.016,"close":42.036,"volume":0.9599999785423279},{"timestamp":1742402940000,"open":42.026,"high":42.026,"low":42.016,"close":42.016,"volume":0.36000001430511475},{"timestamp":1742403000000,"open":42.027,"high":42.027,"low":42.027,"close":42.027,"volume":0.11999999731779099},{"timestamp":1742403060000,"open":42.016,"high":42.016,"low":42.006,"close":42.007,"volume":0.47999998927116394},{"timestamp":1742403120000,"open":42.017,"high":42.026,"low":42.017,"close":42.026,"volume":0.23999999463558197},{"timestamp":1742403180000,"open":42.016,"high":42.047,"low":42.006,"close":42.047,"volume":1.0800000429153442},{"timestamp":1742403240000,"open":42.036,"high":42.047,"low":42.036,"close":42.037,"volume":0.47999998927116394},{"timestamp":1742403300000,"open":42.027,"high":42.037,"low":42.026,"close":42.026,"volume":1.559999942779541},{"timestamp":1742403360000,"open":42.016,"high":42.016,"low":41.986,"close":41.986,"volume":1.440000057220459},{"timestamp":1742403420000,"open":41.976,"high":41.977,"low":41.956,"close":41.967,"volume":1.6799999475479126},{"timestamp":1742403480000,"open":41.956,"high":41.956,"low":41.927,"close":41.947,"volume":0.9599999785423279},{"timestamp":1742403540000,"open":41.936,"high":41.956,"low":41.936,"close":41.956,"volume":1.3200000524520874},{"timestamp":1742403600000,"open":41.947,"high":41.986,"low":41.947,"close":41.986,"volume":0.9599999785423279},{"timestamp":1742403660000,"open":41.986,"high":41.996,"low":41.986,"close":41.987,"volume":0.36000001430511475},{"timestamp":1742403720000,"open":41.977,"high":41.977,"low":41.936,"close":41.937,"volume":1.559999942779541},{"timestamp":1742403780000,"open":41.937,"high":41.947,"low":41.936,"close":41.946,"volume":2.1600000858306885},{"timestamp":1742403840000,"open":41.957,"high":41.966,"low":41.947,"close":41.957,"volume":0.7200000286102295},{"timestamp":1742403900000,"open":41.967,"high":41.967,"low":41.936,"close":41.946,"volume":1.7999999523162842},{"timestamp":1742403960000,"open":41.937,"high":41.956,"low":41.937,"close":41.947,"volume":0.6000000238418579},{"timestamp":1742404020000,"open":41.936,"high":41.947,"low":41.926,"close":41.937,"volume":1.440000057220459},{"timestamp":1742404080000,"open":41.927,"high":41.927,"low":41.906,"close":41.917,"volume":1.7999999523162842},{"timestamp":1742404140000,"open":41.907,"high":41.936,"low":41.906,"close":41.927,"volume":0.9599999785423279},{"timestamp":1742404200000,"open":41.937,"high":41.937,"low":41.926,"close":41.926,"volume":1.440000057220459},{"timestamp":1742404260000,"open":41.926,"high":41.937,"low":41.926,"close":41.937,"volume":0.6000000238418579},{"timestamp":1742404320000,"open":41.927,"high":41.936,"low":41.906,"close":41.916,"volume":1.0800000429153442},{"timestamp":1742404380000,"open":41.926,"high":41.927,"low":41.916,"close":41.916,"volume":1.2000000476837158},{"timestamp":1742404440000,"open":41.907,"high":41.927,"low":41.906,"close":41.927,"volume":1.559999942779541},{"timestamp":1742404500000,"open":41.937,"high":41.937,"low":41.926,"close":41.926,"volume":1.3200000524520874},{"timestamp":1742404560000,"open":41.916,"high":41.917,"low":41.906,"close":41.917,"volume":0.36000001430511475},{"timestamp":1742404620000,"open":41.917,"high":41.927,"low":41.907,"close":41.927,"volume":1.3200000524520874},{"timestamp":1742404680000,"open":41.917,"high":41.927,"low":41.906,"close":41.917,"volume":2.1600000858306885},{"timestamp":1742404740000,"open":41.916,"high":41.937,"low":41.916,"close":41.916,"volume":1.3200000524520874},{"timestamp":1742404860000,"open":41.907,"high":41.916,"low":41.907,"close":41.916,"volume":0.23999999463558197},{"timestamp":1742404920000,"open":41.927,"high":41.927,"low":41.916,"close":41.916,"volume":0.7200000286102295},{"timestamp":1742404980000,"open":41.907,"high":41.917,"low":41.906,"close":41.916,"volume":2.759999990463257},{"timestamp":1742405040000,"open":41.906,"high":41.917,"low":41.896,"close":41.897,"volume":1.559999942779541},{"timestamp":1742405100000,"open":41.887,"high":41.887,"low":41.856,"close":41.856,"volume":1.6799999475479126},{"timestamp":1742405160000,"open":41.846,"high":41.877,"low":41.846,"close":41.877,"volume":1.2000000476837158},{"timestamp":1742405220000,"open":41.887,"high":41.916,"low":41.877,"close":41.906,"volume":2.1600000858306885},{"timestamp":1742405280000,"open":41.896,"high":41.906,"low":41.887,"close":41.887,"volume":1.2000000476837158},{"timestamp":1742405340000,"open":41.897,"high":41.897,"low":41.886,"close":41.887,"volume":0.9599999785423279},{"timestamp":1742405400000,"open":41.896,"high":41.907,"low":41.886,"close":41.907,"volume":1.559999942779541},{"timestamp":1742405460000,"open":41.896,"high":41.907,"low":41.896,"close":41.896,"volume":1.2000000476837158},{"timestamp":1742405520000,"open":41.886,"high":41.907,"low":41.886,"close":41.907,"volume":0.47999998927116394},{"timestamp":1742405580000,"open":41.907,"high":41.926,"low":41.907,"close":41.926,"volume":1.440000057220459},{"timestamp":1742405640000,"open":41.937,"high":41.947,"low":41.916,"close":41.916,"volume":1.2000000476837158},{"timestamp":1742405700000,"open":41.926,"high":41.936,"low":41.916,"close":41.936,"volume":0.47999998927116394},{"timestamp":1742405760000,"open":41.947,"high":41.956,"low":41.947,"close":41.956,"volume":0.23999999463558197},{"timestamp":1742405820000,"open":41.966,"high":41.986,"low":41.966,"close":41.986,"volume":0.36000001430511475},{"timestamp":1742405880000,"open":41.977,"high":41.987,"low":41.977,"close":41.977,"volume":0.7200000286102295},{"timestamp":1742405940000,"open":41.966,"high":41.976,"low":41.957,"close":41.976,"volume":1.0800000429153442},{"timestamp":1742406000000,"open":41.966,"high":41.977,"low":41.966,"close":41.966,"volume":0.47999998927116394},{"timestamp":1742406060000,"open":41.957,"high":41.967,"low":41.957,"close":41.957,"volume":0.36000001430511475},{"timestamp":1742406120000,"open":41.957,"high":41.966,"low":41.956,"close":41.956,"volume":0.47999998927116394},{"timestamp":1742406180000,"open":41.967,"high":41.967,"low":41.957,"close":41.957,"volume":0.23999999463558197},{"timestamp":1742406240000,"open":41.946,"high":41.947,"low":41.936,"close":41.946,"volume":1.3200000524520874},{"timestamp":1742406300000,"open":41.937,"high":41.946,"low":41.936,"close":41.936,"volume":0.6000000238418579},{"timestamp":1742406360000,"open":41.926,"high":41.936,"low":41.916,"close":41.926,"volume":0.7200000286102295},{"timestamp":1742406420000,"open":41.917,"high":41.917,"low":41.906,"close":41.906,"volume":1.0800000429153442},{"timestamp":1742406480000,"open":41.896,"high":41.897,"low":41.886,"close":41.886,"volume":0.47999998927116394},{"timestamp":1742406540000,"open":41.876,"high":41.906,"low":41.866,"close":41.897,"volume":1.7999999523162842},{"timestamp":1742406600000,"open":41.907,"high":41.916,"low":41.896,"close":41.916,"volume":0.8399999737739563},{"timestamp":1742406660000,"open":41.926,"high":41.927,"low":41.916,"close":41.927,"volume":0.36000001430511475},{"timestamp":1742406720000,"open":41.917,"high":41.926,"low":41.896,"close":41.906,"volume":2.759999990463257},{"timestamp":1742406780000,"open":41.896,"high":41.907,"low":41.886,"close":41.896,"volume":1.559999942779541},{"timestamp":1742406840000,"open":41.886,"high":41.907,"low":41.886,"close":41.907,"volume":0.7200000286102295},{"timestamp":1742406900000,"open":41.896,"high":41.906,"low":41.887,"close":41.906,"volume":0.47999998927116394},{"timestamp":1742406960000,"open":41.916,"high":41.927,"low":41.916,"close":41.927,"volume":0.23999999463558197},{"timestamp":1742407020000,"open":41.917,"high":41.936,"low":41.906,"close":41.906,"volume":1.2000000476837158},{"timestamp":1742407080000,"open":41.917,"high":41.917,"low":41.907,"close":41.916,"volume":0.36000001430511475},{"timestamp":1742407140000,"open":41.907,"high":41.916,"low":41.896,"close":41.896,"volume":0.9599999785423279},{"timestamp":1742407200000,"open":41.886,"high":42.067,"low":41.806,"close":42.067,"volume":29.280000686645508},{"timestamp":1742407260000,"open":42.077,"high":42.117,"low":42.046,"close":42.057,"volume":15.239999771118164},{"timestamp":1742407320000,"open":42.056,"high":42.127,"low":42.036,"close":42.116,"volume":10.920000076293945},{"timestamp":1742407380000,"open":42.107,"high":42.147,"low":42.076,"close":42.087,"volume":11.279999732971191},{"timestamp":1742407440000,"open":42.086,"high":42.117,"low":42.036,"close":42.056,"volume":12.720000267028809},{"timestamp":1742407500000,"open":42.066,"high":42.067,"low":41.986,"close":41.997,"volume":11.640000343322754},{"timestamp":1742407560000,"open":41.986,"high":42.027,"low":41.976,"close":41.976,"volume":7.920000076293945},{"timestamp":1742407620000,"open":41.986,"high":42.096,"low":41.986,"close":42.096,"volume":9.119999885559082},{"timestamp":1742407680000,"open":42.106,"high":42.116,"low":42.087,"close":42.097,"volume":2.759999990463257},{"timestamp":1742407740000,"open":42.107,"high":42.117,"low":42.077,"close":42.107,"volume":3.359999895095825},{"timestamp":1742407800000,"open":42.116,"high":42.156,"low":42.107,"close":42.156,"volume":3.119999885559082},{"timestamp":1742407860000,"open":42.147,"high":42.206,"low":42.147,"close":42.197,"volume":3.7200000286102295},{"timestamp":1742407920000,"open":42.207,"high":42.207,"low":42.176,"close":42.207,"volume":2.5199999809265137},{"timestamp":1742407980000,"open":42.207,"high":42.217,"low":42.156,"close":42.156,"volume":1.7999999523162842},{"timestamp":1742408040000,"open":42.166,"high":42.197,"low":42.166,"close":42.187,"volume":1.6799999475479126},{"timestamp":1742408100000,"open":42.196,"high":42.236,"low":42.196,"close":42.216,"volume":3.119999885559082},{"timestamp":1742408160000,"open":42.207,"high":42.236,"low":42.196,"close":42.207,"volume":4.320000171661377},{"timestamp":1742408220000,"open":42.196,"high":42.196,"low":42.167,"close":42.186,"volume":2.5199999809265137},{"timestamp":1742408280000,"open":42.196,"high":42.197,"low":42.186,"close":42.197,"volume":0.47999998927116394},{"timestamp":1742408340000,"open":42.186,"high":42.207,"low":42.186,"close":42.207,"volume":0.6000000238418579},{"timestamp":1742408400000,"open":42.196,"high":42.207,"low":42.156,"close":42.156,"volume":1.7999999523162842},{"timestamp":1742408460000,"open":42.167,"high":42.177,"low":42.156,"close":42.167,"volume":1.7999999523162842},{"timestamp":1742408520000,"open":42.176,"high":42.197,"low":42.156,"close":42.197,"volume":2.2799999713897705},{"timestamp":1742408580000,"open":42.186,"high":42.207,"low":42.166,"close":42.206,"volume":3.8399999141693115},{"timestamp":1742408640000,"open":42.197,"high":42.217,"low":42.196,"close":42.196,"volume":1.0800000429153442},{"timestamp":1742408700000,"open":42.187,"high":42.197,"low":42.176,"close":42.176,"volume":2.1600000858306885},{"timestamp":1742408760000,"open":42.176,"high":42.197,"low":42.166,"close":42.197,"volume":3.240000009536743},{"timestamp":1742408820000,"open":42.207,"high":42.217,"low":42.186,"close":42.187,"volume":0.9599999785423279},{"timestamp":1742408880000,"open":42.177,"high":42.177,"low":42.146,"close":42.147,"volume":1.3200000524520874},{"timestamp":1742408940000,"open":42.147,"high":42.157,"low":42.136,"close":42.157,"volume":1.440000057220459},{"timestamp":1742409000000,"open":42.156,"high":42.227,"low":42.156,"close":42.226,"volume":4.199999809265137},{"timestamp":1742409060000,"open":42.237,"high":42.287,"low":42.236,"close":42.287,"volume":2.5199999809265137},{"timestamp":1742409120000,"open":42.266,"high":42.307,"low":42.266,"close":42.307,"volume":3.359999895095825},{"timestamp":1742409180000,"open":42.306,"high":42.316,"low":42.236,"close":42.236,"volume":5.039999961853027},{"timestamp":1742409240000,"open":42.227,"high":42.287,"low":42.216,"close":42.267,"volume":5.159999847412109},{"timestamp":1742409300000,"open":42.277,"high":42.306,"low":42.267,"close":42.267,"volume":7.199999809265137},{"timestamp":1742409360000,"open":42.266,"high":42.297,"low":42.256,"close":42.267,"volume":5.039999961853027},{"timestamp":1742409420000,"open":42.257,"high":42.297,"low":42.256,"close":42.286,"volume":4.320000171661377},{"timestamp":1742409480000,"open":42.277,"high":42.297,"low":42.236,"close":42.267,"volume":6.239999771118164},{"timestamp":1742409540000,"open":42.256,"high":42.267,"low":42.227,"close":42.257,"volume":8.399999618530273},{"timestamp":1742409600000,"open":42.246,"high":42.267,"low":42.216,"close":42.217,"volume":7.199999809265137},{"timestamp":1742409660000,"open":42.217,"high":42.267,"low":42.216,"close":42.247,"volume":5.159999847412109},{"timestamp":1742409720000,"open":42.237,"high":42.267,"low":42.216,"close":42.247,"volume":4.199999809265137},{"timestamp":1742409780000,"open":42.257,"high":42.267,"low":42.246,"close":42.267,"volume":2.640000104904175},{"timestamp":1742409840000,"open":42.276,"high":42.317,"low":42.256,"close":42.316,"volume":2.4000000953674316},{"timestamp":1742409900000,"open":42.337,"high":42.367,"low":42.326,"close":42.346,"volume":2.0399999618530273},{"timestamp":1742409960000,"open":42.337,"high":42.347,"low":42.317,"close":42.326,"volume":4.559999942779541},{"timestamp":1742410020000,"open":42.326,"high":42.337,"low":42.286,"close":42.306,"volume":3.8399999141693115},{"timestamp":1742410080000,"open":42.316,"high":42.367,"low":42.306,"close":42.346,"volume":2.0399999618530273},{"timestamp":1742410140000,"open":42.356,"high":42.366,"low":42.336,"close":42.347,"volume":3.240000009536743},{"timestamp":1742410200000,"open":42.356,"high":42.357,"low":42.326,"close":42.337,"volume":6.239999771118164},{"timestamp":1742410260000,"open":42.346,"high":42.367,"low":42.336,"close":42.366,"volume":3},{"timestamp":1742410320000,"open":42.376,"high":42.447,"low":42.376,"close":42.436,"volume":3.359999895095825},{"timestamp":1742410380000,"open":42.446,"high":42.497,"low":42.446,"close":42.476,"volume":5.039999961853027},{"timestamp":1742410440000,"open":42.486,"high":42.486,"low":42.416,"close":42.437,"volume":7.679999828338623},{"timestamp":1742410500000,"open":42.437,"high":42.487,"low":42.417,"close":42.477,"volume":4.920000076293945},{"timestamp":1742410560000,"open":42.467,"high":42.497,"low":42.466,"close":42.496,"volume":5.519999980926514},{"timestamp":1742410620000,"open":42.506,"high":42.516,"low":42.496,"close":42.496,"volume":2.640000104904175},{"timestamp":1742410680000,"open":42.506,"high":42.507,"low":42.446,"close":42.467,"volume":3},{"timestamp":1742410740000,"open":42.477,"high":42.506,"low":42.477,"close":42.497,"volume":1.3200000524520874},{"timestamp":1742410800000,"open":42.507,"high":42.517,"low":42.496,"close":42.517,"volume":2.759999990463257},{"timestamp":1742410860000,"open":42.506,"high":42.517,"low":42.467,"close":42.486,"volume":3.240000009536743},{"timestamp":1742410920000,"open":42.477,"high":42.517,"low":42.477,"close":42.506,"volume":3.5999999046325684},{"timestamp":1742410980000,"open":42.496,"high":42.507,"low":42.486,"close":42.496,"volume":3.5999999046325684},{"timestamp":1742411040000,"open":42.487,"high":42.507,"low":42.486,"close":42.507,"volume":1.9199999570846558},{"timestamp":1742411100000,"open":42.497,"high":42.586,"low":42.497,"close":42.556,"volume":3.119999885559082},{"timestamp":1742411160000,"open":42.557,"high":42.587,"low":42.557,"close":42.566,"volume":1.9199999570846558},{"timestamp":1742411220000,"open":42.557,"high":42.607,"low":42.557,"close":42.607,"volume":3.4800000190734863},{"timestamp":1742411280000,"open":42.597,"high":42.647,"low":42.597,"close":42.637,"volume":2.2799999713897705},{"timestamp":1742411340000,"open":42.647,"high":42.647,"low":42.626,"close":42.647,"volume":2.880000114440918},{"timestamp":1742411400000,"open":42.636,"high":42.687,"low":42.636,"close":42.666,"volume":5.159999847412109},{"timestamp":1742411460000,"open":42.657,"high":42.667,"low":42.626,"close":42.626,"volume":2.759999990463257},{"timestamp":1742411520000,"open":42.626,"high":42.637,"low":42.576,"close":42.607,"volume":5.519999980926514},{"timestamp":1742411580000,"open":42.597,"high":42.607,"low":42.577,"close":42.597,"volume":4.320000171661377},{"timestamp":1742411640000,"open":42.587,"high":42.637,"low":42.587,"close":42.626,"volume":1.2000000476837158},{"timestamp":1742411700000,"open":42.627,"high":42.646,"low":42.626,"close":42.636,"volume":3.240000009536743},{"timestamp":1742411760000,"open":42.647,"high":42.656,"low":42.606,"close":42.617,"volume":2.1600000858306885},{"timestamp":1742411820000,"open":42.627,"high":42.627,"low":42.596,"close":42.607,"volume":2.5199999809265137},{"timestamp":1742411880000,"open":42.597,"high":42.617,"low":42.576,"close":42.576,"volume":5.159999847412109},{"timestamp":1742411940000,"open":42.586,"high":42.597,"low":42.556,"close":42.567,"volume":5.400000095367432},{"timestamp":1742412000000,"open":42.557,"high":42.577,"low":42.506,"close":42.506,"volume":3.119999885559082},{"timestamp":1742412060000,"open":42.517,"high":42.517,"low":42.466,"close":42.487,"volume":4.079999923706055},{"timestamp":1742412120000,"open":42.476,"high":42.497,"low":42.456,"close":42.457,"volume":4.559999942779541},{"timestamp":1742412180000,"open":42.446,"high":42.466,"low":42.436,"close":42.447,"volume":2.640000104904175},{"timestamp":1742412240000,"open":42.446,"high":42.466,"low":42.426,"close":42.446,"volume":4.320000171661377},{"timestamp":1742412300000,"open":42.456,"high":42.467,"low":42.417,"close":42.427,"volume":5.639999866485596},{"timestamp":1742412360000,"open":42.416,"high":42.427,"low":42.386,"close":42.386,"volume":3.8399999141693115},{"timestamp":1742412420000,"open":42.377,"high":42.387,"low":42.316,"close":42.337,"volume":6.599999904632568},{"timestamp":1742412480000,"open":42.347,"high":42.387,"low":42.287,"close":42.287,"volume":6.71999979019165},{"timestamp":1742412540000,"open":42.276,"high":42.327,"low":42.236,"close":42.326,"volume":8.520000457763672},{"timestamp":1742412600000,"open":42.337,"high":42.387,"low":42.337,"close":42.367,"volume":5.880000114440918},{"timestamp":1742412660000,"open":42.367,"high":42.407,"low":42.327,"close":42.347,"volume":4.559999942779541},{"timestamp":1742412720000,"open":42.357,"high":42.397,"low":42.356,"close":42.366,"volume":4.440000057220459},{"timestamp":1742412780000,"open":42.366,"high":42.407,"low":42.366,"close":42.406,"volume":3.240000009536743},{"timestamp":1742412840000,"open":42.396,"high":42.417,"low":42.367,"close":42.417,"volume":1.9199999570846558},{"timestamp":1742412900000,"open":42.407,"high":42.426,"low":42.336,"close":42.337,"volume":4.920000076293945},{"timestamp":1742412960000,"open":42.347,"high":42.396,"low":42.347,"close":42.396,"volume":3.240000009536743},{"timestamp":1742413020000,"open":42.386,"high":42.397,"low":42.376,"close":42.387,"volume":4.679999828338623},{"timestamp":1742413080000,"open":42.376,"high":42.427,"low":42.376,"close":42.417,"volume":2.5199999809265137},{"timestamp":1742413140000,"open":42.426,"high":42.437,"low":42.406,"close":42.426,"volume":6},{"timestamp":1742413200000,"open":42.417,"high":42.447,"low":42.417,"close":42.437,"volume":1.9199999570846558},{"timestamp":1742413260000,"open":42.437,"high":42.476,"low":42.436,"close":42.466,"volume":2.5199999809265137},{"timestamp":1742413320000,"open":42.457,"high":42.457,"low":42.426,"close":42.447,"volume":2.640000104904175},{"timestamp":1742413380000,"open":42.436,"high":42.446,"low":42.426,"close":42.437,"volume":2.1600000858306885},{"timestamp":1742413440000,"open":42.437,"high":42.477,"low":42.437,"close":42.457,"volume":1.7999999523162842},{"timestamp":1742413500000,"open":42.446,"high":42.477,"low":42.446,"close":42.457,"volume":2.759999990463257},{"timestamp":1742413560000,"open":42.446,"high":42.447,"low":42.426,"close":42.427,"volume":1.9199999570846558},{"timestamp":1742413620000,"open":42.417,"high":42.467,"low":42.417,"close":42.457,"volume":2.880000114440918},{"timestamp":1742413680000,"open":42.446,"high":42.467,"low":42.437,"close":42.456,"volume":3.119999885559082},{"timestamp":1742413740000,"open":42.446,"high":42.466,"low":42.406,"close":42.426,"volume":2.1600000858306885},{"timestamp":1742413800000,"open":42.416,"high":42.417,"low":42.306,"close":42.306,"volume":10.920000076293945},{"timestamp":1742413860000,"open":42.307,"high":42.317,"low":42.256,"close":42.286,"volume":7.440000057220459},{"timestamp":1742413920000,"open":42.297,"high":42.326,"low":42.267,"close":42.307,"volume":3.359999895095825},{"timestamp":1742413980000,"open":42.316,"high":42.317,"low":42.287,"close":42.287,"volume":2.640000104904175},{"timestamp":1742414040000,"open":42.287,"high":42.316,"low":42.276,"close":42.316,"volume":3.5999999046325684},{"timestamp":1742414100000,"open":42.306,"high":42.307,"low":42.276,"close":42.286,"volume":1.559999942779541},{"timestamp":1742414160000,"open":42.276,"high":42.286,"low":42.256,"close":42.277,"volume":1.2000000476837158},{"timestamp":1742414220000,"open":42.267,"high":42.297,"low":42.257,"close":42.297,"volume":1.2000000476837158},{"timestamp":1742414280000,"open":42.286,"high":42.286,"low":42.216,"close":42.226,"volume":2.0399999618530273},{"timestamp":1742414340000,"open":42.236,"high":42.246,"low":42.186,"close":42.196,"volume":6.480000019073486}]