[{"timestamp":1742371200000,"open":42.433,"high":42.528,"low":42.384,"close":42.484,"volume":0.10113999992609024},{"timestamp":1742371260000,"open":42.487,"high":42.558,"low":42.473,"close":42.515,"volume":0.10892000049352646},{"timestamp":1742371320000,"open":42.529,"high":42.616,"low":42.513,"close":42.614,"volume":0.128370001912117},{"timestamp":1742371380000,"open":42.639,"high":42.813,"low":42.639,"close":42.794,"volume":0.13615000247955322},{"timestamp":1742371440000,"open":42.789,"high":42.789,"low":42.756,"close":42.756,"volume":0.007780000101774931},{"timestamp":1742371500000,"open":42.769,"high":42.769,"low":42.723,"close":42.765,"volume":0.05835000053048134},{"timestamp":1742371560000,"open":42.789,"high":42.829,"low":42.765,"close":42.806,"volume":0.03889999911189079},{"timestamp":1742371620000,"open":42.815,"high":42.899,"low":42.806,"close":42.869,"volume":0.11281000077724457},{"timestamp":1742371680000,"open":42.853,"high":42.868,"low":42.836,"close":42.859,"volume":0.06224000081419945},{"timestamp":1742371740000,"open":42.826,"high":42.859,"low":42.809,"close":42.844,"volume":0.05056999996304512},{"timestamp":1742371800000,"open":42.867,"high":42.867,"low":42.794,"close":42.794,"volume":0.04295999929308891},{"timestamp":1742371860000,"open":42.787,"high":42.865,"low":42.776,"close":42.853,"volume":0.11281000077724457},{"timestamp":1742371920000,"open":42.843,"high":42.864,"low":42.815,"close":42.825,"volume":0.07390999794006348},{"timestamp":1742371980000,"open":42.845,"high":42.909,"low":42.833,"close":42.903,"volume":0.14393000304698944},{"timestamp":1742372040000,"open":42.905,"high":42.926,"low":42.863,"close":42.876,"volume":0.13225999474525452},{"timestamp":1742372100000,"open":42.873,"high":42.889,"low":42.829,"close":42.849,"volume":0.10503000020980835},{"timestamp":1742372160000,"open":42.847,"high":42.915,"low":42.823,"close":42.898,"volume":0.14003999531269073},{"timestamp":1742372220000,"open":42.907,"high":42.935,"low":42.864,"close":42.909,"volume":0.1244800016283989},{"timestamp":1742372280000,"open":42.917,"high":42.928,"low":42.907,"close":42.918,"volume":0.05446000024676323},{"timestamp":1742372340000,"open":42.926,"high":42.953,"low":42.909,"close":42.914,"volume":0.0427899993956089},{"timestamp":1742372400000,"open":42.903,"high":42.917,"low":42.859,"close":42.905,"volume":0.12059000134468079},{"timestamp":1742372460000,"open":42.898,"high":42.916,"low":42.873,"close":42.884,"volume":0.12059000134468079},{"timestamp":1742372520000,"open":42.883,"high":42.899,"low":42.843,"close":42.857,"volume":0.06612999737262726},{"timestamp":1742372580000,"open":42.876,"high":42.899,"low":42.873,"close":42.875,"volume":0.08946999907493591},{"timestamp":1742372640000,"open":42.896,"high":42.903,"low":42.817,"close":42.817,"volume":0.12063799798488617},{"timestamp":1742372700000,"open":42.825,"high":42.825,"low":42.785,"close":42.798,"volume":0.14781999588012695},{"timestamp":1742372760000,"open":42.798,"high":42.818,"low":42.793,"close":42.795,"volume":0.09724999964237213},{"timestamp":1742372820000,"open":42.809,"high":42.864,"low":42.794,"close":42.824,"volume":0.06224000081419945},{"timestamp":1742372880000,"open":42.824,"high":42.887,"low":42.813,"close":42.885,"volume":0.1244800016283989},{"timestamp":1742372940000,"open":42.874,"high":42.917,"low":42.874,"close":42.904,"volume":0.06224000081419945},{"timestamp":1742373000000,"open":42.916,"high":42.956,"low":42.903,"close":42.956,"volume":0.09335999935865402},{"timestamp":1742373060000,"open":42.945,"high":42.949,"low":42.898,"close":42.906,"volume":0.09724999964237213},{"timestamp":1742373120000,"open":42.917,"high":42.949,"low":42.906,"close":42.949,"volume":0.06224000081419945},{"timestamp":1742373180000,"open":42.947,"high":42.979,"low":42.943,"close":42.953,"volume":0.05056999996304512},{"timestamp":1742373240000,"open":42.959,"high":42.998,"low":42.945,"close":42.946,"volume":0.05835000053048134},{"timestamp":1742373300000,"open":42.978,"high":42.978,"low":42.958,"close":42.978,"volume":0.04667999967932701},{"timestamp":1742373360000,"open":42.978,"high":43.007,"low":42.966,"close":42.993,"volume":0.07001999765634537},{"timestamp":1742373420000,"open":42.989,"high":43.006,"low":42.989,"close":42.996,"volume":0.023339999839663506},{"timestamp":1742373480000,"open":43.003,"high":43.005,"low":42.985,"close":42.998,"volume":0.03889999911189079},{"timestamp":1742373540000,"open":42.989,"high":42.996,"low":42.933,"close":42.935,"volume":0.07390999794006348},{"timestamp":1742373600000,"open":42.925,"high":42.985,"low":42.925,"close":42.985,"volume":0.12059000134468079},{"timestamp":1742373660000,"open":42.976,"high":42.979,"low":42.943,"close":42.977,"volume":0.06612999737262726},{"timestamp":1742373720000,"open":42.958,"high":42.979,"low":42.939,"close":42.939,"volume":0.07779999822378159},{"timestamp":1742373780000,"open":42.947,"high":42.947,"low":42.913,"close":42.947,"volume":0.07390999794006348},{"timestamp":1742373840000,"open":42.958,"high":42.977,"low":42.955,"close":42.964,"volume":0.03889999911189079},{"timestamp":1742373900000,"open":42.975,"high":42.977,"low":42.953,"close":42.969,"volume":0.031120000407099724},{"timestamp":1742373960000,"open":42.967,"high":43.009,"low":42.964,"close":42.987,"volume":0.05446000024676323},{"timestamp":1742374020000,"open":42.996,"high":43.017,"low":42.987,"close":43.007,"volume":0.05835000053048134},{"timestamp":1742374080000,"open":42.996,"high":43.019,"low":42.996,"close":43.009,"volume":0.031120000407099724},{"timestamp":1742374140000,"open":43.016,"high":43.039,"low":43.013,"close":43.036,"volume":0.019449999555945396},{"timestamp":1742374200000,"open":43.044,"high":43.044,"low":43.023,"close":43.038,"volume":0.019449999555945396},{"timestamp":1742374260000,"open":43.045,"high":43.045,"low":43.007,"close":43.015,"volume":0.031120000407099724},{"timestamp":1742374320000,"open":43.025,"high":43.059,"low":43.019,"close":43.019,"volume":0.05446000024676323},{"timestamp":1742374380000,"open":43.016,"high":43.039,"low":42.993,"close":43.026,"volume":0.08946999907493591},{"timestamp":1742374440000,"open":43.033,"high":43.068,"low":43.017,"close":43.068,"volume":0.05056999996304512},{"timestamp":1742374500000,"open":43.054,"high":43.065,"low":43.044,"close":43.048,"volume":0.023339999839663506},{"timestamp":1742374560000,"open":43.045,"high":43.068,"low":43.014,"close":43.014,"volume":0.07390999794006348},{"timestamp":1742374620000,"open":43.029,"high":43.046,"low":43.004,"close":43.004,"volume":0.0427899993956089},{"timestamp":1742374680000,"open":43.008,"high":43.038,"low":42.995,"close":43.024,"volume":0.03889999911189079},{"timestamp":1742374740000,"open":43.037,"high":43.038,"low":42.999,"close":42.999,"volume":0.0427899993956089},{"timestamp":1742374800000,"open":42.995,"high":43.008,"low":42.973,"close":42.983,"volume":0.06224000081419945},{"timestamp":1742374860000,"open":42.996,"high":42.996,"low":42.966,"close":42.966,"volume":0.015560000203549862},{"timestamp":1742374920000,"open":42.955,"high":42.994,"low":42.948,"close":42.976,"volume":0.06224000081419945},{"timestamp":1742374980000,"open":42.964,"high":42.979,"low":42.953,"close":42.978,"volume":0.10503000020980835},{"timestamp":1742375040000,"open":42.964,"high":42.995,"low":42.955,"close":42.976,"volume":0.06224000081419945},{"timestamp":1742375100000,"open":42.965,"high":42.985,"low":42.954,"close":42.975,"volume":0.06224000081419945},{"timestamp":1742375160000,"open":42.983,"high":42.993,"low":42.928,"close":42.928,"volume":0.06612999737262726},{"timestamp":1742375220000,"open":42.939,"high":42.967,"low":42.933,"close":42.967,"volume":0.03889999911189079},{"timestamp":1742375280000,"open":42.965,"high":42.974,"low":42.965,"close":42.969,"volume":0.015560000203549862},{"timestamp":1742375340000,"open":42.965,"high":42.978,"low":42.965,"close":42.978,"volume":0.007780000101774931},{"timestamp":1742375400000,"open":42.965,"high":42.977,"low":42.958,"close":42.958,"volume":0.015560000203549862},{"timestamp":1742375460000,"open":42.966,"high":42.986,"low":42.964,"close":42.976,"volume":0.03889999911189079},{"timestamp":1742375520000,"open":42.969,"high":42.969,"low":42.947,"close":42.947,"volume":0.031120000407099724},{"timestamp":1742375580000,"open":42.943,"high":42.959,"low":42.933,"close":42.957,"volume":0.0427899993956089},{"timestamp":1742375640000,"open":42.955,"high":42.957,"low":42.913,"close":42.935,"volume":0.09724999964237213},{"timestamp":1742375700000,"open":42.928,"high":42.936,"low":42.928,"close":42.936,"volume":0.011669999919831753},{"timestamp":1742375760000,"open":42.926,"high":42.937,"low":42.915,"close":42.937,"volume":0.015560000203549862},{"timestamp":1742375820000,"open":42.945,"high":42.967,"low":42.918,"close":42.918,"volume":0.0427899993956089},{"timestamp":1742375880000,"open":42.914,"high":42.917,"low":42.893,"close":42.895,"volume":0.06224000081419945},{"timestamp":1742375940000,"open":42.913,"high":42.913,"low":42.874,"close":42.874,"volume":0.027230000123381615},{"timestamp":1742376060000,"open":42.888,"high":42.888,"low":42.814,"close":42.814,"volume":0.039069999009370804},{"timestamp":1742376120000,"open":42.823,"high":42.837,"low":42.799,"close":42.805,"volume":0.05056999996304512},{"timestamp":1742376180000,"open":42.809,"high":42.836,"low":42.808,"close":42.836,"volume":0.027230000123381615},{"timestamp":1742376240000,"open":42.844,"high":42.858,"low":42.837,"close":42.839,"volume":0.035009998828172684},{"timestamp":1742376300000,"open":42.836,"high":42.898,"low":42.833,"close":42.885,"volume":0.06224000081419945},{"timestamp":1742376360000,"open":42.887,"high":42.887,"low":42.865,"close":42.878,"volume":0.027230000123381615},{"timestamp":1742376420000,"open":42.868,"high":42.916,"low":42.868,"close":42.889,"volume":0.0818599984049797},{"timestamp":1742376480000,"open":42.889,"high":42.899,"low":42.876,"close":42.896,"volume":0.05463000014424324},{"timestamp":1742376540000,"open":42.895,"high":42.907,"low":42.873,"close":42.884,"volume":0.09335999935865402},{"timestamp":1742376600000,"open":42.878,"high":42.937,"low":42.878,"close":42.933,"volume":0.07001999765634537},{"timestamp":1742376660000,"open":42.914,"high":42.933,"low":42.903,"close":42.914,"volume":0.03889999911189079},{"timestamp":1742376720000,"open":42.935,"high":42.976,"low":42.913,"close":42.959,"volume":0.10909000039100647},{"timestamp":1742376780000,"open":42.936,"high":42.959,"low":42.894,"close":42.904,"volume":0.10503000020980835},{"timestamp":1742376840000,"open":42.905,"high":42.919,"low":42.875,"close":42.907,"volume":0.10503000020980835},{"timestamp":1742376900000,"open":42.904,"high":42.919,"low":42.893,"close":42.913,"volume":0.05446000024676323},{"timestamp":1742376960000,"open":42.905,"high":42.919,"low":42.895,"close":42.915,"volume":0.05056999996304512},{"timestamp":1742377020000,"open":42.893,"high":42.928,"low":42.893,"close":42.915,"volume":0.05835000053048134},{"timestamp":1742377080000,"open":42.903,"high":42.948,"low":42.903,"close":42.935,"volume":0.10892000049352646},{"timestamp":1742377140000,"open":42.943,"high":42.948,"low":42.926,"close":42.926,"volume":0.023339999839663506},{"timestamp":1742377200000,"open":42.937,"high":42.938,"low":42.915,"close":42.933,"volume":0.031120000407099724},{"timestamp":1742377260000,"open":42.946,"high":42.959,"low":42.928,"close":42.934,"volume":0.04667999967932701},{"timestamp":1742377320000,"open":42.925,"high":42.967,"low":42.925,"close":42.957,"volume":0.03889999911189079},{"timestamp":1742377380000,"open":42.934,"high":42.959,"low":42.934,"close":42.945,"volume":0.017510000616312027},{"timestamp":1742377440000,"open":42.937,"high":42.938,"low":42.894,"close":42.904,"volume":0.05056999996304512},{"timestamp":1742377500000,"open":42.925,"high":42.939,"low":42.904,"close":42.904,"volume":0.04667999967932701},{"timestamp":1742377560000,"open":42.919,"high":42.937,"low":42.903,"close":42.918,"volume":0.05446000024676323},{"timestamp":1742377620000,"open":42.928,"high":42.928,"low":42.908,"close":42.908,"volume":0.035009998828172684},{"timestamp":1742377680000,"open":42.923,"high":42.949,"low":42.906,"close":42.935,"volume":0.035009998828172684},{"timestamp":1742377740000,"open":42.949,"high":42.958,"low":42.917,"close":42.925,"volume":0.07001999765634537},{"timestamp":1742377800000,"open":42.914,"high":42.947,"low":42.905,"close":42.917,"volume":0.08946999907493591},{"timestamp":1742377860000,"open":42.914,"high":42.948,"low":42.913,"close":42.925,"volume":0.10503000020980835},{"timestamp":1742377920000,"open":42.939,"high":42.958,"low":42.933,"close":42.958,"volume":0.05835000053048134},{"timestamp":1742377980000,"open":42.943,"high":42.958,"low":42.897,"close":42.917,"volume":0.06612999737262726},{"timestamp":1742378040000,"open":42.919,"high":42.939,"low":42.915,"close":42.939,"volume":0.05446000024676323},{"timestamp":1742378100000,"open":42.927,"high":42.959,"low":42.918,"close":42.959,"volume":0.04667999967932701},{"timestamp":1742378160000,"open":42.956,"high":42.969,"low":42.943,"close":42.969,"volume":0.031120000407099724},{"timestamp":1742378220000,"open":42.956,"high":42.968,"low":42.956,"close":42.964,"volume":0.015560000203549862},{"timestamp":1742378400000,"open":42.958,"high":42.959,"low":42.943,"close":42.943,"volume":0.011669999919831753},{"timestamp":1742378460000,"open":42.953,"high":42.963,"low":42.945,"close":42.954,"volume":0.031120000407099724},{"timestamp":1742378520000,"open":42.966,"high":42.978,"low":42.933,"close":42.944,"volume":0.09724999964237213},{"timestamp":1742378580000,"open":42.959,"high":42.979,"low":42.953,"close":42.953,"volume":0.09335999935865402},{"timestamp":1742378640000,"open":42.964,"high":42.977,"low":42.947,"close":42.966,"volume":0.05835000053048134},{"timestamp":1742378700000,"open":42.956,"high":42.977,"low":42.954,"close":42.966,"volume":0.07390999794006348},{"timestamp":1742378760000,"open":42.967,"high":42.969,"low":42.949,"close":42.969,"volume":0.027230000123381615},{"timestamp":1742378820000,"open":42.965,"high":42.989,"low":42.964,"close":42.964,"volume":0.025459999218583107},{"timestamp":1742378880000,"open":42.978,"high":42.978,"low":42.978,"close":42.978,"volume":0.0038900000508874655},{"timestamp":1742378940000,"open":42.994,"high":43.006,"low":42.978,"close":42.983,"volume":0.0427899993956089},{"timestamp":1742379000000,"open":42.997,"high":42.999,"low":42.973,"close":42.985,"volume":0.09724999964237213},{"timestamp":1742379060000,"open":42.994,"high":42.999,"low":42.984,"close":42.995,"volume":0.027230000123381615},{"timestamp":1742379120000,"open":42.997,"high":43.017,"low":42.979,"close":42.989,"volume":0.05446000024676323},{"timestamp":1742379180000,"open":42.995,"high":43.009,"low":42.995,"close":42.997,"volume":0.0427899993956089},{"timestamp":1742379240000,"open":43.003,"high":43.014,"low":42.995,"close":43.008,"volume":0.0427899993956089},{"timestamp":1742379300000,"open":43.004,"high":43.025,"low":42.998,"close":43.013,"volume":0.07001999765634537},{"timestamp":1742379360000,"open":43.008,"high":43.019,"low":42.954,"close":43.005,"volume":0.07001999765634537},{"timestamp":1742379420000,"open":42.997,"high":42.997,"low":42.963,"close":42.984,"volume":0.06612999737262726},{"timestamp":1742379480000,"open":42.996,"high":43.018,"low":42.974,"close":43.006,"volume":0.09335999935865402},{"timestamp":1742379540000,"open":42.993,"high":43.018,"low":42.993,"close":43.006,"volume":0.05446000024676323},{"timestamp":1742379600000,"open":42.995,"high":43.034,"low":42.995,"close":43.026,"volume":0.05056999996304512},{"timestamp":1742379660000,"open":43.026,"high":43.037,"low":43.003,"close":43.016,"volume":0.11670000106096268},{"timestamp":1742379720000,"open":42.997,"high":43.019,"low":42.984,"close":42.984,"volume":0.1246500015258789},{"timestamp":1742379780000,"open":43.008,"high":43.029,"low":42.994,"close":43.016,"volume":0.0855799987912178},{"timestamp":1742379840000,"open":43.014,"high":43.014,"low":42.973,"close":42.975,"volume":0.0855799987912178},{"timestamp":1742379900000,"open":42.987,"high":43.015,"low":42.983,"close":43.014,"volume":0.10892000049352646},{"timestamp":1742379960000,"open":43.019,"high":43.038,"low":43.006,"close":43.015,"volume":0.04667999967932701},{"timestamp":1742380020000,"open":43.016,"high":43.028,"low":43.005,"close":43.025,"volume":0.07001999765634537},{"timestamp":1742380080000,"open":43.023,"high":43.027,"low":43.003,"close":43.027,"volume":0.07779999822378159},{"timestamp":1742380140000,"open":43.009,"high":43.015,"low":43.009,"close":43.015,"volume":0.015560000203549862},{"timestamp":1742380200000,"open":43.005,"high":43.027,"low":42.999,"close":43.015,"volume":0.06612999737262726},{"timestamp":1742380260000,"open":43.008,"high":43.017,"low":42.994,"close":42.998,"volume":0.05835000053048134},{"timestamp":1742380320000,"open":43.003,"high":43.018,"low":42.993,"close":43.018,"volume":0.03889999911189079},{"timestamp":1742380380000,"open":43.008,"high":43.009,"low":42.975,"close":42.989,"volume":0.10113999992609024},{"timestamp":1742380440000,"open":42.988,"high":42.988,"low":42.988,"close":42.988,"volume":0.0038900000508874655},{"timestamp":1742380500000,"open":42.996,"high":42.996,"low":42.978,"close":42.978,"volume":0.023339999839663506},{"timestamp":1742380560000,"open":42.993,"high":43.004,"low":42.985,"close":43.004,"volume":0.019449999555945396},{"timestamp":1742380620000,"open":43.004,"high":43.006,"low":42.974,"close":42.996,"volume":0.03889999911189079},{"timestamp":1742380680000,"open":43.008,"high":43.008,"low":42.973,"close":42.983,"volume":0.05056999996304512},{"timestamp":1742380740000,"open":42.988,"high":42.997,"low":42.974,"close":42.983,"volume":0.019449999555945396},{"timestamp":1742380800000,"open":42.977,"high":42.985,"low":42.977,"close":42.985,"volume":0.019449999555945396},{"timestamp":1742380860000,"open":42.997,"high":43.004,"low":42.973,"close":42.973,"volume":0.06612999737262726},{"timestamp":1742380920000,"open":42.973,"high":43.008,"low":42.973,"close":42.988,"volume":0.04667999967932701},{"timestamp":1742380980000,"open":43.006,"high":43.008,"low":42.983,"close":42.983,"volume":0.06612999737262726},{"timestamp":1742381040000,"open":42.998,"high":43.006,"low":42.987,"close":43.006,"volume":0.0427899993956089},{"timestamp":1742381100000,"open":42.986,"high":43.015,"low":42.986,"close":43.015,"volume":0.035009998828172684},{"timestamp":1742381220000,"open":43.004,"high":43.009,"low":42.987,"close":42.994,"volume":0.04667999967932701},{"timestamp":1742381280000,"open":42.997,"high":43.009,"low":42.993,"close":42.993,"volume":0.031120000407099724},{"timestamp":1742381340000,"open":43.003,"high":43.009,"low":42.974,"close":42.974,"volume":0.05450800061225891},{"timestamp":1742381400000,"open":42.983,"high":42.984,"low":42.983,"close":42.984,"volume":0.007780000101774931},{"timestamp":1742381460000,"open":42.977,"high":42.999,"low":42.977,"close":42.999,"volume":0.027230000123381615},{"timestamp":1742381520000,"open":42.978,"high":42.986,"low":42.963,"close":42.973,"volume":0.05073999986052513},{"timestamp":1742381580000,"open":42.983,"high":42.983,"low":42.955,"close":42.977,"volume":0.027230000123381615},{"timestamp":1742381640000,"open":42.968,"high":42.987,"low":42.968,"close":42.986,"volume":0.019449999555945396},{"timestamp":1742381700000,"open":42.964,"high":42.979,"low":42.943,"close":42.963,"volume":0.06612999737262726},{"timestamp":1742381760000,"open":42.977,"high":42.977,"low":42.977,"close":42.977,"volume":0.0038900000508874655},{"timestamp":1742381820000,"open":42.973,"high":42.977,"low":42.963,"close":42.977,"volume":0.03889999911189079},{"timestamp":1742381880000,"open":42.983,"high":42.988,"low":42.964,"close":42.988,"volume":0.027230000123381615},{"timestamp":1742381940000,"open":42.983,"high":42.995,"low":42.983,"close":42.987,"volume":0.015560000203549862},{"timestamp":1742382000000,"open":43.008,"high":43.008,"low":42.984,"close":42.993,"volume":0.027230000123381615},{"timestamp":1742382060000,"open":42.993,"high":42.999,"low":42.963,"close":42.973,"volume":0.0427899993956089},{"timestamp":1742382120000,"open":42.974,"high":42.979,"low":42.966,"close":42.979,"volume":0.019619999453425407},{"timestamp":1742382180000,"open":42.976,"high":42.985,"low":42.966,"close":42.966,"volume":0.035009998828172684},{"timestamp":1742382240000,"open":42.954,"high":42.958,"low":42.923,"close":42.949,"volume":0.06224000081419945},{"timestamp":1742382300000,"open":42.969,"high":42.977,"low":42.958,"close":42.964,"volume":0.027230000123381615},{"timestamp":1742382360000,"open":42.965,"high":42.974,"low":42.965,"close":42.974,"volume":0.007780000101774931},{"timestamp":1742382420000,"open":42.966,"high":42.989,"low":42.966,"close":42.974,"volume":0.019449999555945396},{"timestamp":1742382480000,"open":42.976,"high":42.988,"low":42.965,"close":42.977,"volume":0.03889999911189079},{"timestamp":1742382540000,"open":42.966,"high":42.977,"low":42.956,"close":42.956,"volume":0.03889999911189079},{"timestamp":1742382600000,"open":42.967,"high":42.988,"low":42.965,"close":42.987,"volume":0.035009998828172684},{"timestamp":1742382660000,"open":42.989,"high":42.995,"low":42.979,"close":42.984,"volume":0.027230000123381615},{"timestamp":1742382720000,"open":42.968,"high":42.978,"low":42.953,"close":42.976,"volume":0.031120000407099724},{"timestamp":1742382780000,"open":42.985,"high":43.018,"low":42.979,"close":43.018,"volume":0.035009998828172684},{"timestamp":1742382840000,"open":42.999,"high":43.015,"low":42.993,"close":43.005,"volume":0.06612999737262726},{"timestamp":1742382900000,"open":42.996,"high":43.009,"low":42.984,"close":42.994,"volume":0.027230000123381615},{"timestamp":1742382960000,"open":42.984,"high":42.996,"low":42.973,"close":42.973,"volume":0.027230000123381615},{"timestamp":1742383020000,"open":42.965,"high":42.977,"low":42.965,"close":42.977,"volume":0.011669999919831753},{"timestamp":1742383080000,"open":42.963,"high":42.977,"low":42.963,"close":42.977,"volume":0.015560000203549862},{"timestamp":1742383140000,"open":42.979,"high":42.989,"low":42.963,"close":42.976,"volume":0.03889999911189079},{"timestamp":1742383200000,"open":42.967,"high":42.977,"low":42.949,"close":42.957,"volume":0.0427899993956089},{"timestamp":1742383260000,"open":42.967,"high":42.967,"low":42.946,"close":42.958,"volume":0.023339999839663506},{"timestamp":1742383320000,"open":42.947,"high":42.957,"low":42.946,"close":42.955,"volume":0.015560000203549862},{"timestamp":1742383380000,"open":42.954,"high":42.967,"low":42.944,"close":42.967,"volume":0.035009998828172684},{"timestamp":1742383440000,"open":42.959,"high":42.963,"low":42.956,"close":42.956,"volume":0.011669999919831753},{"timestamp":1742383500000,"open":42.973,"high":42.979,"low":42.953,"close":42.979,"volume":0.09724999964237213},{"timestamp":1742383560000,"open":42.979,"high":42.979,"low":42.965,"close":42.976,"volume":0.011669999919831753},{"timestamp":1742383620000,"open":42.977,"high":42.977,"low":42.966,"close":42.975,"volume":0.023339999839663506},{"timestamp":1742383680000,"open":42.958,"high":42.979,"low":42.936,"close":42.936,"volume":0.05056999996304512},{"timestamp":1742383740000,"open":42.925,"high":42.936,"low":42.924,"close":42.924,"volume":0.011669999919831753},{"timestamp":1742383800000,"open":42.935,"high":42.936,"low":42.913,"close":42.919,"volume":0.05835000053048134},{"timestamp":1742383860000,"open":42.933,"high":42.933,"low":42.915,"close":42.927,"volume":0.011669999919831753},{"timestamp":1742383920000,"open":42.934,"high":42.934,"low":42.914,"close":42.923,"volume":0.04667999967932701},{"timestamp":1742383980000,"open":42.925,"high":42.928,"low":42.909,"close":42.909,"volume":0.031120000407099724},{"timestamp":1742384040000,"open":42.917,"high":42.949,"low":42.913,"close":42.946,"volume":0.027230000123381615},{"timestamp":1742384100000,"open":42.943,"high":42.955,"low":42.923,"close":42.923,"volume":0.019449999555945396},{"timestamp":1742384160000,"open":42.923,"high":42.939,"low":42.917,"close":42.917,"volume":0.03889999911189079},{"timestamp":1742384220000,"open":42.926,"high":42.948,"low":42.915,"close":42.944,"volume":0.05835000053048134},{"timestamp":1742384280000,"open":42.956,"high":42.957,"low":42.925,"close":42.925,"volume":0.035009998828172684},{"timestamp":1742384340000,"open":42.927,"high":42.954,"low":42.925,"close":42.945,"volume":0.06224000081419945},{"timestamp":1742384400000,"open":42.936,"high":42.939,"low":42.893,"close":42.893,"volume":0.05835000053048134},{"timestamp":1742384460000,"open":42.918,"high":42.918,"low":42.897,"close":42.903,"volume":0.019449999555945396},{"timestamp":1742384520000,"open":42.905,"high":42.913,"low":42.899,"close":42.906,"volume":0.023339999839663506},{"timestamp":1742384580000,"open":42.907,"high":42.917,"low":42.896,"close":42.913,"volume":0.05056999996304512},{"timestamp":1742384640000,"open":42.905,"high":42.918,"low":42.864,"close":42.885,"volume":0.05056999996304512},{"timestamp":1742384700000,"open":42.879,"high":42.906,"low":42.864,"close":42.896,"volume":0.04667999967932701},{"timestamp":1742384760000,"open":42.906,"high":42.906,"low":42.874,"close":42.874,"volume":0.019449999555945396},{"timestamp":1742384820000,"open":42.889,"high":42.889,"low":42.873,"close":42.885,"volume":0.015560000203549862},{"timestamp":1742384880000,"open":42.895,"high":42.896,"low":42.879,"close":42.896,"volume":0.015560000203549862},{"timestamp":1742384940000,"open":42.884,"high":42.909,"low":42.884,"close":42.909,"volume":0.019449999555945396},{"timestamp":1742385000000,"open":42.896,"high":42.918,"low":42.885,"close":42.888,"volume":0.05835000053048134},{"timestamp":1742385060000,"open":42.885,"high":42.897,"low":42.877,"close":42.897,"volume":0.038947999477386475},{"timestamp":1742385120000,"open":42.894,"high":42.898,"low":42.873,"close":42.898,"volume":0.0855799987912178},{"timestamp":1742385180000,"open":42.896,"high":42.899,"low":42.843,"close":42.874,"volume":0.0855799987912178},{"timestamp":1742385240000,"open":42.874,"high":42.888,"low":42.873,"close":42.875,"volume":0.031120000407099724},{"timestamp":1742385300000,"open":42.886,"high":42.886,"low":42.886,"close":42.886,"volume":0.0038900000508874655},{"timestamp":1742385360000,"open":42.873,"high":42.873,"low":42.735,"close":42.778,"volume":0.15949000418186188},{"timestamp":1742385420000,"open":42.783,"high":42.816,"low":42.766,"close":42.776,"volume":0.128370001912117},{"timestamp":1742385480000,"open":42.787,"high":42.828,"low":42.765,"close":42.808,"volume":0.11281000077724457},{"timestamp":1742385540000,"open":42.817,"high":42.817,"low":42.773,"close":42.776,"volume":0.0427899993956089},{"timestamp":1742385720000,"open":42.767,"high":42.779,"low":42.746,"close":42.778,"volume":0.11670000106096268},{"timestamp":1742385780000,"open":42.787,"high":42.806,"low":42.758,"close":42.758,"volume":0.07390999794006348},{"timestamp":1742385840000,"open":42.753,"high":42.759,"low":42.744,"close":42.755,"volume":0.03889999911189079},{"timestamp":1742385900000,"open":42.766,"high":42.806,"low":42.766,"close":42.773,"volume":0.06224000081419945},{"timestamp":1742385960000,"open":42.798,"high":42.799,"low":42.775,"close":42.799,"volume":0.03889999911189079},{"timestamp":1742386020000,"open":42.784,"high":42.789,"low":42.748,"close":42.748,"volume":0.0506180003285408},{"timestamp":1742386080000,"open":42.758,"high":42.784,"low":42.754,"close":42.777,"volume":0.039069999009370804},{"timestamp":1742386200000,"open":42.789,"high":42.798,"low":42.783,"close":42.797,"volume":0.031120000407099724},{"timestamp":1742386260000,"open":42.784,"high":42.794,"low":42.773,"close":42.794,"volume":0.031120000407099724},{"timestamp":1742386320000,"open":42.785,"high":42.798,"low":42.777,"close":42.785,"volume":0.019449999555945396},{"timestamp":1742386380000,"open":42.806,"high":42.829,"low":42.787,"close":42.829,"volume":0.05446000024676323},{"timestamp":1742386440000,"open":42.827,"high":42.827,"low":42.814,"close":42.815,"volume":0.023339999839663506},{"timestamp":1742386500000,"open":42.806,"high":42.825,"low":42.804,"close":42.819,"volume":0.04684999957680702},{"timestamp":1742386560000,"open":42.808,"high":42.839,"low":42.804,"close":42.823,"volume":0.05446000024676323},{"timestamp":1742386620000,"open":42.846,"high":42.847,"low":42.793,"close":42.793,"volume":0.05835000053048134},{"timestamp":1742386680000,"open":42.803,"high":42.803,"low":42.748,"close":42.766,"volume":0.06224000081419945},{"timestamp":1742386740000,"open":42.745,"high":42.748,"low":42.723,"close":42.725,"volume":0.035009998828172684},{"timestamp":1742386800000,"open":42.749,"high":42.749,"low":42.709,"close":42.734,"volume":0.10113999992609024},{"timestamp":1742386860000,"open":42.726,"high":42.738,"low":42.715,"close":42.728,"volume":0.027230000123381615},{"timestamp":1742386920000,"open":42.725,"high":42.735,"low":42.715,"close":42.715,"volume":0.011669999919831753},{"timestamp":1742386980000,"open":42.714,"high":42.723,"low":42.703,"close":42.723,"volume":0.023339999839663506},{"timestamp":1742387040000,"open":42.735,"high":42.735,"low":42.735,"close":42.735,"volume":0.0038900000508874655},{"timestamp":1742387100000,"open":42.724,"high":42.738,"low":42.717,"close":42.728,"volume":0.03889999911189079},{"timestamp":1742387160000,"open":42.719,"high":42.756,"low":42.713,"close":42.729,"volume":0.08574999868869781},{"timestamp":1742387220000,"open":42.735,"high":42.744,"low":42.717,"close":42.717,"volume":0.0427899993956089},{"timestamp":1742387280000,"open":42.725,"high":42.739,"low":42.717,"close":42.736,"volume":0.031120000407099724},{"timestamp":1742387340000,"open":42.729,"high":42.748,"low":42.729,"close":42.737,"volume":0.031120000407099724},{"timestamp":1742387400000,"open":42.759,"high":42.769,"low":42.755,"close":42.763,"volume":0.031120000407099724},{"timestamp":1742387460000,"open":42.755,"high":42.773,"low":42.753,"close":42.763,"volume":0.023339999839663506},{"timestamp":1742387520000,"open":42.773,"high":42.773,"low":42.753,"close":42.759,"volume":0.031120000407099724},{"timestamp":1742387580000,"open":42.758,"high":42.777,"low":42.735,"close":42.777,"volume":0.05446000024676323},{"timestamp":1742387640000,"open":42.764,"high":42.785,"low":42.754,"close":42.754,"volume":0.035009998828172684},{"timestamp":1742387700000,"open":42.766,"high":42.778,"low":42.756,"close":42.766,"volume":0.05446000024676323},{"timestamp":1742387760000,"open":42.765,"high":42.765,"low":42.717,"close":42.735,"volume":0.035009998828172684},{"timestamp":1742387820000,"open":42.726,"high":42.738,"low":42.707,"close":42.737,"volume":0.0427899993956089},{"timestamp":1742387880000,"open":42.723,"high":42.749,"low":42.704,"close":42.708,"volume":0.03889999911189079},{"timestamp":1742387940000,"open":42.719,"high":42.739,"low":42.703,"close":42.717,"volume":0.06224000081419945},{"timestamp":1742388000000,"open":42.717,"high":42.738,"low":42.697,"close":42.707,"volume":0.06224000081419945},{"timestamp":1742388060000,"open":42.706,"high":42.747,"low":42.703,"close":42.746,"volume":0.05056999996304512},{"timestamp":1742388120000,"open":42.733,"high":42.746,"low":42.724,"close":42.724,"volume":0.031289998441934586},{"timestamp":1742388180000,"open":42.715,"high":42.746,"low":42.715,"close":42.725,"volume":0.035009998828172684},{"timestamp":1742388240000,"open":42.738,"high":42.749,"low":42.737,"close":42.743,"volume":0.015560000203549862},{"timestamp":1742388300000,"open":42.754,"high":42.778,"low":42.754,"close":42.778,"volume":0.0427899993956089},{"timestamp":1742388360000,"open":42.776,"high":42.788,"low":42.763,"close":42.788,"volume":0.023339999839663506},{"timestamp":1742388420000,"open":42.798,"high":42.804,"low":42.776,"close":42.804,"volume":0.06612999737262726},{"timestamp":1742388480000,"open":42.814,"high":42.827,"low":42.803,"close":42.806,"volume":0.031120000407099724},{"timestamp":1742388540000,"open":42.817,"high":42.817,"low":42.803,"close":42.803,"volume":0.015560000203549862},{"timestamp":1742388600000,"open":42.806,"high":42.814,"low":42.794,"close":42.799,"volume":0.035009998828172684},{"timestamp":1742388660000,"open":42.793,"high":42.804,"low":42.793,"close":42.804,"volume":0.023339999839663506},{"timestamp":1742388720000,"open":42.789,"high":42.808,"low":42.773,"close":42.807,"volume":0.06224000081419945},{"timestamp":1742388780000,"open":42.783,"high":42.798,"low":42.774,"close":42.774,"volume":0.027230000123381615},{"timestamp":1742388840000,"open":42.787,"high":42.787,"low":42.767,"close":42.776,"volume":0.019449999555945396},{"timestamp":1742388900000,"open":42.765,"high":42.765,"low":42.709,"close":42.717,"volume":0.03889999911189079},{"timestamp":1742388960000,"open":42.707,"high":42.728,"low":42.693,"close":42.728,"volume":0.06612999737262726},{"timestamp":1742389020000,"open":42.706,"high":42.716,"low":42.698,"close":42.708,"volume":0.027230000123381615},{"timestamp":1742389080000,"open":42.698,"high":42.729,"low":42.693,"close":42.729,"volume":0.035009998828172684},{"timestamp":1742389140000,"open":42.715,"high":42.728,"low":42.714,"close":42.726,"volume":0.015560000203549862},{"timestamp":1742389200000,"open":42.724,"high":42.739,"low":42.713,"close":42.715,"volume":0.05835000053048134},{"timestamp":1742389260000,"open":42.725,"high":42.734,"low":42.708,"close":42.716,"volume":0.027230000123381615},{"timestamp":1742389320000,"open":42.736,"high":42.746,"low":42.727,"close":42.735,"volume":0.027230000123381615},{"timestamp":1742389380000,"open":42.744,"high":42.746,"low":42.726,"close":42.745,"volume":0.015560000203549862},{"timestamp":1742389440000,"open":42.746,"high":42.759,"low":42.734,"close":42.744,"volume":0.035009998828172684},{"timestamp":1742389500000,"open":42.749,"high":42.764,"low":42.737,"close":42.763,"volume":0.05835000053048134},{"timestamp":1742389560000,"open":42.753,"high":42.779,"low":42.753,"close":42.769,"volume":0.0427899993956089},{"timestamp":1742389620000,"open":42.763,"high":42.779,"low":42.758,"close":42.779,"volume":0.06224000081419945},{"timestamp":1742389680000,"open":42.779,"high":42.784,"low":42.756,"close":42.763,"volume":0.07779999822378159},{"timestamp":1742389740000,"open":42.773,"high":42.776,"low":42.753,"close":42.753,"volume":0.015560000203549862},{"timestamp":1742389800000,"open":42.764,"high":42.778,"low":42.754,"close":42.763,"volume":0.0427899993956089},{"timestamp":1742389860000,"open":42.766,"high":42.777,"low":42.756,"close":42.764,"volume":0.04667999967932701},{"timestamp":1742389920000,"open":42.757,"high":42.759,"low":42.736,"close":42.748,"volume":0.027230000123381615},{"timestamp":1742389980000,"open":42.744,"high":42.749,"low":42.715,"close":42.728,"volume":0.0427899993956089},{"timestamp":1742390040000,"open":42.723,"high":42.736,"low":42.693,"close":42.703,"volume":0.04667999967932701},{"timestamp":1742390100000,"open":42.704,"high":42.729,"low":42.683,"close":42.687,"volume":0.05835000053048134},{"timestamp":1742390160000,"open":42.696,"high":42.716,"low":42.675,"close":42.716,"volume":0.05446000024676323},{"timestamp":1742390220000,"open":42.695,"high":42.717,"low":42.693,"close":42.693,"volume":0.023339999839663506},{"timestamp":1742390280000,"open":42.696,"high":42.707,"low":42.686,"close":42.707,"volume":0.027230000123381615},{"timestamp":1742390340000,"open":42.703,"high":42.719,"low":42.703,"close":42.719,"volume":0.035009998828172684},{"timestamp":1742390400000,"open":42.704,"high":42.734,"low":42.704,"close":42.734,"volume":0.023339999839663506},{"timestamp":1742390520000,"open":42.718,"high":42.736,"low":42.713,"close":42.724,"volume":0.07001999765634537},{"timestamp":1742390580000,"open":42.724,"high":42.749,"low":42.723,"close":42.743,"volume":0.05446000024676323},{"timestamp":1742390640000,"open":42.744,"high":42.744,"low":42.725,"close":42.725,"volume":0.019449999555945396},{"timestamp":1742390700000,"open":42.725,"high":42.739,"low":42.716,"close":42.718,"volume":0.06612999737262726},{"timestamp":1742390760000,"open":42.707,"high":42.727,"low":42.707,"close":42.718,"volume":0.027230000123381615},{"timestamp":1742390820000,"open":42.739,"high":42.744,"low":42.736,"close":42.744,"volume":0.019449999555945396},{"timestamp":1742390880000,"open":42.756,"high":42.769,"low":42.756,"close":42.763,"volume":0.023339999839663506},{"timestamp":1742390940000,"open":42.767,"high":42.777,"low":42.745,"close":42.765,"volume":0.031120000407099724},{"timestamp":1742391000000,"open":42.776,"high":42.776,"low":42.693,"close":42.704,"volume":0.1363680064678192},{"timestamp":1742391060000,"open":42.713,"high":42.718,"low":42.696,"close":42.699,"volume":0.07390999794006348},{"timestamp":1742391120000,"open":42.715,"high":42.739,"low":42.704,"close":42.709,"volume":0.05446000024676323},{"timestamp":1742391180000,"open":42.718,"high":42.734,"low":42.705,"close":42.734,"volume":0.027230000123381615},{"timestamp":1742391240000,"open":42.737,"high":42.746,"low":42.724,"close":42.739,"volume":0.023339999839663506},{"timestamp":1742391300000,"open":42.748,"high":42.773,"low":42.747,"close":42.773,"volume":0.031120000407099724},{"timestamp":1742391360000,"open":42.764,"high":42.766,"low":42.714,"close":42.758,"volume":0.11670000106096268},{"timestamp":1742391420000,"open":42.755,"high":42.758,"low":42.726,"close":42.745,"volume":0.11281000077724457},{"timestamp":1742391480000,"open":42.744,"high":42.753,"low":42.724,"close":42.736,"volume":0.05446000024676323},{"timestamp":1742391540000,"open":42.749,"high":42.764,"low":42.743,"close":42.743,"volume":0.04667999967932701},{"timestamp":1742391600000,"open":42.754,"high":42.799,"low":42.748,"close":42.773,"volume":0.08946999907493591},{"timestamp":1742391660000,"open":42.784,"high":42.797,"low":42.776,"close":42.786,"volume":0.0427899993956089},{"timestamp":1742391720000,"open":42.785,"high":42.788,"low":42.774,"close":42.788,"volume":0.0427899993956089},{"timestamp":1742391780000,"open":42.787,"high":42.787,"low":42.743,"close":42.757,"volume":0.05835000053048134},{"timestamp":1742391840000,"open":42.763,"high":42.768,"low":42.748,"close":42.759,"volume":0.0427899993956089},{"timestamp":1742391900000,"open":42.713,"high":42.729,"low":42.684,"close":42.688,"volume":0.10892000049352646},{"timestamp":1742391960000,"open":42.696,"high":42.714,"low":42.666,"close":42.684,"volume":0.11670000106096268},{"timestamp":1742392020000,"open":42.706,"high":42.749,"low":42.698,"close":42.746,"volume":0.07779999822378159},{"timestamp":1742392080000,"open":42.743,"high":42.759,"low":42.724,"close":42.739,"volume":0.07779999822378159},{"timestamp":1742392140000,"open":42.746,"high":42.757,"low":42.727,"close":42.733,"volume":0.11281000077724457},{"timestamp":1742392200000,"open":42.738,"high":42.759,"low":42.723,"close":42.736,"volume":0.09724999964237213},{"timestamp":1742392260000,"open":42.723,"high":42.738,"low":42.714,"close":42.723,"volume":0.09335999935865402},{"timestamp":1742392320000,"open":42.719,"high":42.728,"low":42.683,"close":42.709,"volume":0.04667999967932701},{"timestamp":1742392380000,"open":42.717,"high":42.727,"low":42.713,"close":42.713,"volume":0.011669999919831753},{"timestamp":1742392440000,"open":42.713,"high":42.736,"low":42.713,"close":42.734,"volume":0.027230000123381615},{"timestamp":1742392500000,"open":42.735,"high":42.747,"low":42.713,"close":42.737,"volume":0.03889999911189079},{"timestamp":1742392560000,"open":42.735,"high":42.745,"low":42.723,"close":42.723,"volume":0.023339999839663506},{"timestamp":1742392620000,"open":42.738,"high":42.768,"low":42.736,"close":42.768,"volume":0.03889999911189079},{"timestamp":1742392680000,"open":42.757,"high":42.759,"low":42.725,"close":42.734,"volume":0.07001999765634537},{"timestamp":1742392740000,"open":42.728,"high":42.729,"low":42.723,"close":42.729,"volume":0.011669999919831753},{"timestamp":1742392800000,"open":42.717,"high":42.759,"low":42.713,"close":42.759,"volume":0.035009998828172684},{"timestamp":1742392860000,"open":42.764,"high":42.779,"low":42.748,"close":42.765,"volume":0.05056999996304512},{"timestamp":1742392920000,"open":42.745,"high":42.747,"low":42.734,"close":42.747,"volume":0.019449999555945396},{"timestamp":1742392980000,"open":42.748,"high":42.748,"low":42.707,"close":42.707,"volume":0.035009998828172684},{"timestamp":1742393040000,"open":42.703,"high":42.726,"low":42.694,"close":42.694,"volume":0.05446000024676323},{"timestamp":1742393100000,"open":42.705,"high":42.729,"low":42.686,"close":42.724,"volume":0.05056999996304512},{"timestamp":1742393160000,"open":42.703,"high":42.718,"low":42.703,"close":42.718,"volume":0.015560000203549862},{"timestamp":1742393220000,"open":42.723,"high":42.729,"low":42.705,"close":42.727,"volume":0.05835000053048134},{"timestamp":1742393280000,"open":42.708,"high":42.745,"low":42.708,"close":42.745,"volume":0.027230000123381615},{"timestamp":1742393340000,"open":42.746,"high":42.773,"low":42.746,"close":42.765,"volume":0.027230000123381615},{"timestamp":1742393400000,"open":42.769,"high":42.769,"low":42.733,"close":42.753,"volume":0.03889999911189079},{"timestamp":1742393460000,"open":42.747,"high":42.747,"low":42.747,"close":42.747,"volume":0.0038900000508874655},{"timestamp":1742393520000,"open":42.736,"high":42.779,"low":42.736,"close":42.779,"volume":0.03889999911189079},{"timestamp":1742393580000,"open":42.766,"high":42.779,"low":42.736,"close":42.745,"volume":0.05056999996304512},{"timestamp":1742393640000,"open":42.749,"high":42.749,"low":42.703,"close":42.716,"volume":0.05835000053048134},{"timestamp":1742393700000,"open":42.704,"high":42.734,"low":42.704,"close":42.734,"volume":0.023339999839663506},{"timestamp":1742393760000,"open":42.726,"high":42.737,"low":42.703,"close":42.719,"volume":0.05835000053048134},{"timestamp":1742393820000,"open":42.694,"high":42.695,"low":42.663,"close":42.686,"volume":0.035009998828172684},{"timestamp":1742393880000,"open":42.685,"high":42.689,"low":42.678,"close":42.687,"volume":0.019449999555945396},{"timestamp":1742393940000,"open":42.667,"high":42.686,"low":42.656,"close":42.666,"volume":0.0855799987912178},{"timestamp":1742394000000,"open":42.665,"high":42.677,"low":42.654,"close":42.656,"volume":0.031120000407099724},{"timestamp":1742394060000,"open":42.667,"high":42.668,"low":42.637,"close":42.668,"volume":0.04667999967932701},{"timestamp":1742394120000,"open":42.666,"high":42.699,"low":42.663,"close":42.699,"volume":0.023339999839663506},{"timestamp":1742394180000,"open":42.696,"high":42.699,"low":42.689,"close":42.699,"volume":0.019449999555945396},{"timestamp":1742394240000,"open":42.684,"high":42.715,"low":42.684,"close":42.715,"volume":0.015560000203549862},{"timestamp":1742394300000,"open":42.695,"high":42.699,"low":42.683,"close":42.698,"volume":0.03889999911189079},{"timestamp":1742394360000,"open":42.687,"high":42.688,"low":42.666,"close":42.679,"volume":0.04667999967932701},{"timestamp":1742394420000,"open":42.688,"high":42.697,"low":42.665,"close":42.685,"volume":0.027230000123381615},{"timestamp":1742394480000,"open":42.683,"high":42.689,"low":42.653,"close":42.664,"volume":0.0816899985074997},{"timestamp":1742394540000,"open":42.679,"high":42.679,"low":42.655,"close":42.665,"volume":0.031120000407099724},{"timestamp":1742394600000,"open":42.654,"high":42.687,"low":42.653,"close":42.686,"volume":0.0427899993956089},{"timestamp":1742394660000,"open":42.676,"high":42.699,"low":42.673,"close":42.698,"volume":0.04667999967932701},{"timestamp":1742394720000,"open":42.709,"high":42.758,"low":42.694,"close":42.745,"volume":0.06224000081419945},{"timestamp":1742394780000,"open":42.747,"high":42.757,"low":42.733,"close":42.739,"volume":0.027278000488877296},{"timestamp":1742394840000,"open":42.725,"high":42.744,"low":42.715,"close":42.715,"volume":0.035009998828172684},{"timestamp":1742394900000,"open":42.733,"high":42.735,"low":42.715,"close":42.728,"volume":0.031120000407099724},{"timestamp":1742394960000,"open":42.736,"high":42.754,"low":42.724,"close":42.748,"volume":0.04667999967932701},{"timestamp":1742395020000,"open":42.753,"high":42.757,"low":42.713,"close":42.717,"volume":0.03889999911189079},{"timestamp":1742395080000,"open":42.694,"high":42.706,"low":42.684,"close":42.695,"volume":0.0855799987912178},{"timestamp":1742395140000,"open":42.686,"high":42.695,"low":42.676,"close":42.683,"volume":0.04667999967932701},{"timestamp":1742395200000,"open":42.695,"high":42.717,"low":42.685,"close":42.696,"volume":0.05446000024676323},{"timestamp":1742395260000,"open":42.693,"high":42.719,"low":42.693,"close":42.693,"volume":0.07006800174713135},{"timestamp":1742395320000,"open":42.689,"high":42.707,"low":42.646,"close":42.654,"volume":0.07390999794006348},{"timestamp":1742395380000,"open":42.669,"high":42.685,"low":42.669,"close":42.684,"volume":0.035009998828172684},{"timestamp":1742395440000,"open":42.697,"high":42.697,"low":42.674,"close":42.687,"volume":0.027230000123381615},{"timestamp":1742395500000,"open":42.673,"high":42.684,"low":42.673,"close":42.684,"volume":0.007780000101774931},{"timestamp":1742395560000,"open":42.677,"high":42.686,"low":42.676,"close":42.683,"volume":0.019449999555945396},{"timestamp":1742395620000,"open":42.697,"high":42.697,"low":42.663,"close":42.685,"volume":0.0427899993956089},{"timestamp":1742395680000,"open":42.695,"high":42.718,"low":42.695,"close":42.698,"volume":0.0427899993956089},{"timestamp":1742395740000,"open":42.699,"high":42.703,"low":42.693,"close":42.699,"volume":0.015560000203549862},{"timestamp":1742395800000,"open":42.709,"high":42.727,"low":42.704,"close":42.707,"volume":0.03889999911189079},{"timestamp":1742395860000,"open":42.726,"high":42.739,"low":42.707,"close":42.739,"volume":0.023339999839663506},{"timestamp":1742395920000,"open":42.725,"high":42.747,"low":42.723,"close":42.747,"volume":0.019449999555945396},{"timestamp":1742395980000,"open":42.755,"high":42.773,"low":42.734,"close":42.767,"volume":0.05056999996304512},{"timestamp":1742396040000,"open":42.758,"high":42.775,"low":42.736,"close":42.743,"volume":0.031120000407099724},{"timestamp":1742396100000,"open":42.749,"high":42.763,"low":42.745,"close":42.758,"volume":0.019449999555945396},{"timestamp":1742396160000,"open":42.759,"high":42.777,"low":42.746,"close":42.777,"volume":0.05056999996304512},{"timestamp":1742396220000,"open":42.774,"high":42.779,"low":42.768,"close":42.779,"volume":0.023339999839663506},{"timestamp":1742396280000,"open":42.765,"high":42.794,"low":42.765,"close":42.794,"volume":0.03889999911189079},{"timestamp":1742396340000,"open":42.777,"high":42.779,"low":42.746,"close":42.769,"volume":0.05056999996304512},{"timestamp":1742396400000,"open":42.758,"high":42.796,"low":42.758,"close":42.777,"volume":0.10113999992609024},{"timestamp":1742396460000,"open":42.774,"high":42.796,"low":42.745,"close":42.796,"volume":0.07001999765634537},{"timestamp":1742396520000,"open":42.808,"high":42.808,"low":42.795,"close":42.806,"volume":0.019449999555945396},{"timestamp":1742396580000,"open":42.798,"high":42.799,"low":42.768,"close":42.769,"volume":0.015560000203549862},{"timestamp":1742396640000,"open":42.757,"high":42.769,"low":42.743,"close":42.743,"volume":0.04667999967932701},{"timestamp":1742396700000,"open":42.733,"high":42.749,"low":42.717,"close":42.734,"volume":0.023339999839663506},{"timestamp":1742396760000,"open":42.726,"high":42.777,"low":42.725,"close":42.773,"volume":0.05056999996304512},{"timestamp":1742396820000,"open":42.763,"high":42.769,"low":42.755,"close":42.765,"volume":0.027230000123381615},{"timestamp":1742396880000,"open":42.769,"high":42.789,"low":42.746,"close":42.764,"volume":0.06612999737262726},{"timestamp":1742396940000,"open":42.767,"high":42.775,"low":42.755,"close":42.768,"volume":0.035009998828172684},{"timestamp":1742397000000,"open":42.773,"high":42.799,"low":42.763,"close":42.797,"volume":0.05835000053048134},{"timestamp":1742397060000,"open":42.773,"high":42.797,"low":42.767,"close":42.783,"volume":0.027230000123381615},{"timestamp":1742397120000,"open":42.779,"high":42.789,"low":42.763,"close":42.775,"volume":0.0427899993956089},{"timestamp":1742397180000,"open":42.779,"high":42.779,"low":42.763,"close":42.763,"volume":0.03889999911189079},{"timestamp":1742397240000,"open":42.767,"high":42.774,"low":42.754,"close":42.755,"volume":0.023339999839663506},{"timestamp":1742397300000,"open":42.763,"high":42.768,"low":42.758,"close":42.758,"volume":0.011669999919831753},{"timestamp":1742397360000,"open":42.743,"high":42.763,"low":42.743,"close":42.763,"volume":0.023339999839663506},{"timestamp":1742397420000,"open":42.754,"high":42.758,"low":42.747,"close":42.747,"volume":0.031120000407099724},{"timestamp":1742397480000,"open":42.739,"high":42.749,"low":42.693,"close":42.713,"volume":0.05056999996304512},{"timestamp":1742397540000,"open":42.706,"high":42.727,"low":42.695,"close":42.727,"volume":0.027230000123381615},{"timestamp":1742397600000,"open":42.713,"high":42.727,"low":42.697,"close":42.715,"volume":0.04667999967932701},{"timestamp":1742397660000,"open":42.723,"high":42.733,"low":42.717,"close":42.733,"volume":0.023339999839663506},{"timestamp":1742397720000,"open":42.727,"high":42.727,"low":42.705,"close":42.714,"volume":0.019449999555945396},{"timestamp":1742397780000,"open":42.703,"high":42.718,"low":42.693,"close":42.709,"volume":0.0427899993956089},{"timestamp":1742397840000,"open":42.707,"high":42.707,"low":42.663,"close":42.685,"volume":0.035057999193668365},{"timestamp":1742397900000,"open":42.673,"high":42.704,"low":42.673,"close":42.704,"volume":0.0427899993956089},{"timestamp":1742397960000,"open":42.696,"high":42.723,"low":42.689,"close":42.704,"volume":0.06224000081419945},{"timestamp":1742398020000,"open":42.696,"high":42.696,"low":42.679,"close":42.679,"volume":0.015560000203549862},{"timestamp":1742398080000,"open":42.699,"high":42.708,"low":42.673,"close":42.674,"volume":0.0427899993956089},{"timestamp":1742398140000,"open":42.684,"high":42.688,"low":42.675,"close":42.683,"volume":0.019449999555945396},{"timestamp":1742398200000,"open":42.694,"high":42.717,"low":42.664,"close":42.694,"volume":0.03889999911189079},{"timestamp":1742398260000,"open":42.723,"high":42.723,"low":42.686,"close":42.704,"volume":0.027230000123381615},{"timestamp":1742398320000,"open":42.717,"high":42.719,"low":42.685,"close":42.719,"volume":0.04667999967932701},{"timestamp":1742398380000,"open":42.704,"high":42.729,"low":42.704,"close":42.729,"volume":0.007780000101774931},{"timestamp":1742398440000,"open":42.709,"high":42.728,"low":42.709,"close":42.728,"volume":0.011669999919831753},{"timestamp":1742398500000,"open":42.705,"high":42.739,"low":42.698,"close":42.737,"volume":0.05446000024676323},{"timestamp":1742398560000,"open":42.725,"high":42.745,"low":42.725,"close":42.734,"volume":0.023339999839663506},{"timestamp":1742398620000,"open":42.744,"high":42.757,"low":42.743,"close":42.746,"volume":0.019449999555945396},{"timestamp":1742398680000,"open":42.749,"high":42.793,"low":42.738,"close":42.793,"volume":0.07390999794006348},{"timestamp":1742398740000,"open":42.775,"high":42.796,"low":42.769,"close":42.787,"volume":0.07390999794006348},{"timestamp":1742398800000,"open":42.793,"high":42.824,"low":42.785,"close":42.824,"volume":0.035009998828172684},{"timestamp":1742398860000,"open":42.826,"high":42.849,"low":42.803,"close":42.847,"volume":0.06612999737262726},{"timestamp":1742398920000,"open":42.859,"high":42.879,"low":42.857,"close":42.875,"volume":0.04667999967932701},{"timestamp":1742398980000,"open":42.874,"high":42.878,"low":42.854,"close":42.856,"volume":0.05056999996304512},{"timestamp":1742399040000,"open":42.854,"high":42.877,"low":42.854,"close":42.868,"volume":0.015560000203549862},{"timestamp":1742399100000,"open":42.864,"high":42.879,"low":42.856,"close":42.869,"volume":0.05056999996304512},{"timestamp":1742399160000,"open":42.856,"high":42.865,"low":42.835,"close":42.848,"volume":0.05056999996304512},{"timestamp":1742399220000,"open":42.833,"high":42.837,"low":42.825,"close":42.825,"volume":0.019449999555945396},{"timestamp":1742399280000,"open":42.826,"high":42.826,"low":42.826,"close":42.826,"volume":0.0038900000508874655},{"timestamp":1742399340000,"open":42.833,"high":42.845,"low":42.833,"close":42.845,"volume":0.015560000203549862},{"timestamp":1742399400000,"open":42.824,"high":42.876,"low":42.824,"close":42.846,"volume":0.07390999794006348},{"timestamp":1742399460000,"open":42.865,"high":42.869,"low":42.836,"close":42.836,"volume":0.07390999794006348},{"timestamp":1742399520000,"open":42.845,"high":42.869,"low":42.838,"close":42.865,"volume":0.07001999765634537},{"timestamp":1742399580000,"open":42.854,"high":42.889,"low":42.845,"close":42.873,"volume":0.05056999996304512},{"timestamp":1742399640000,"open":42.873,"high":42.877,"low":42.853,"close":42.853,"volume":0.023339999839663506},{"timestamp":1742399700000,"open":42.859,"high":42.868,"low":42.843,"close":42.868,"volume":0.0427899993956089},{"timestamp":1742399760000,"open":42.857,"high":42.878,"low":42.843,"close":42.855,"volume":0.07001999765634537},{"timestamp":1742399820000,"open":42.868,"high":42.868,"low":42.844,"close":42.856,"volume":0.06224000081419945},{"timestamp":1742399880000,"open":42.844,"high":42.844,"low":42.844,"close":42.844,"volume":0.0038900000508874655},{"timestamp":1742399940000,"open":42.853,"high":42.853,"low":42.839,"close":42.849,"volume":0.019449999555945396},{"timestamp":1742400000000,"open":42.829,"high":42.829,"low":42.795,"close":42.795,"volume":0.04667999967932701},{"timestamp":1742400060000,"open":42.808,"high":42.808,"low":42.773,"close":42.787,"volume":0.05446000024676323},{"timestamp":1742400120000,"open":42.796,"high":42.813,"low":42.796,"close":42.813,"volume":0.011669999919831753},{"timestamp":1742400180000,"open":42.814,"high":42.829,"low":42.797,"close":42.804,"volume":0.07001999765634537},{"timestamp":1742400240000,"open":42.808,"high":42.818,"low":42.803,"close":42.809,"volume":0.035009998828172684},{"timestamp":1742400300000,"open":42.805,"high":42.816,"low":42.797,"close":42.816,"volume":0.023339999839663506},{"timestamp":1742400360000,"open":42.807,"high":42.814,"low":42.807,"close":42.814,"volume":0.007780000101774931},{"timestamp":1742400420000,"open":42.826,"high":42.866,"low":42.825,"close":42.854,"volume":0.07390999794006348},{"timestamp":1742400480000,"open":42.867,"high":42.869,"low":42.844,"close":42.869,"volume":0.03889999911189079},{"timestamp":1742400540000,"open":42.854,"high":42.868,"low":42.834,"close":42.834,"volume":0.035009998828172684},{"timestamp":1742400600000,"open":42.859,"high":42.859,"low":42.823,"close":42.823,"volume":0.06612999737262726},{"timestamp":1742400660000,"open":42.838,"high":42.839,"low":42.824,"close":42.833,"volume":0.03889999911189079},{"timestamp":1742400720000,"open":42.818,"high":42.828,"low":42.813,"close":42.813,"volume":0.031120000407099724},{"timestamp":1742400780000,"open":42.806,"high":42.809,"low":42.794,"close":42.805,"volume":0.07390999794006348},{"timestamp":1742400840000,"open":42.814,"high":42.814,"low":42.794,"close":42.797,"volume":0.0427899993956089},{"timestamp":1742400900000,"open":42.816,"high":42.816,"low":42.783,"close":42.783,"volume":0.023339999839663506},{"timestamp":1742400960000,"open":42.799,"high":42.829,"low":42.799,"close":42.824,"volume":0.04667999967932701},{"timestamp":1742401020000,"open":42.828,"high":42.836,"low":42.813,"close":42.833,"volume":0.03889999911189079},{"timestamp":1742401080000,"open":42.826,"high":42.837,"low":42.815,"close":42.835,"volume":0.03889999911189079},{"timestamp":1742401140000,"open":42.837,"high":42.847,"low":42.823,"close":42.847,"volume":0.027278000488877296},{"timestamp":1742401200000,"open":42.836,"high":42.838,"low":42.813,"close":42.829,"volume":0.035009998828172684},{"timestamp":1742401260000,"open":42.825,"high":42.826,"low":42.814,"close":42.826,"volume":0.011669999919831753},{"timestamp":1742401320000,"open":42.819,"high":42.837,"low":42.803,"close":42.837,"volume":0.03889999911189079},{"timestamp":1742401380000,"open":42.824,"high":42.824,"low":42.795,"close":42.817,"volume":0.05073999986052513},{"timestamp":1742401440000,"open":42.809,"high":42.819,"low":42.809,"close":42.817,"volume":0.011669999919831753},{"timestamp":1742401500000,"open":42.818,"high":42.839,"low":42.818,"close":42.835,"volume":0.027230000123381615},{"timestamp":1742401560000,"open":42.815,"high":42.834,"low":42.815,"close":42.817,"volume":0.023339999839663506},{"timestamp":1742401620000,"open":42.809,"high":42.816,"low":42.784,"close":42.793,"volume":0.031120000407099724},{"timestamp":1742401680000,"open":42.799,"high":42.807,"low":42.789,"close":42.795,"volume":0.023339999839663506},{"timestamp":1742401740000,"open":42.784,"high":42.819,"low":42.784,"close":42.806,"volume":0.05835000053048134}]