[{"timestamp":1742371200000,"open":40.507,"high":40.657,"low":40.506,"close":40.657,"volume":6.119999885559082},{"timestamp":1742371260000,"open":40.674,"high":40.777,"low":40.674,"close":40.694,"volume":3.059999942779541},{"timestamp":1742371320000,"open":40.664,"high":40.669,"low":40.585,"close":40.615,"volume":5.610000133514404},{"timestamp":1742371380000,"open":40.609,"high":40.638,"low":40.525,"close":40.534,"volume":4.590000152587891},{"timestamp":1742371440000,"open":40.518,"high":40.518,"low":40.435,"close":40.455,"volume":3.569999933242798},{"timestamp":1742371560000,"open":40.429,"high":40.438,"low":40.426,"close":40.426,"volume":3.640000104904175},{"timestamp":1742371620000,"open":40.447,"high":40.474,"low":40.425,"close":40.448,"volume":8.843400001525879},{"timestamp":1742371740000,"open":40.455,"high":40.487,"low":40.455,"close":40.487,"volume":2.0799999237060547},{"timestamp":1742371800000,"open":40.474,"high":40.474,"low":40.439,"close":40.439,"volume":3.119999885559082},{"timestamp":1742371860000,"open":40.419,"high":40.434,"low":40.407,"close":40.434,"volume":3.119999885559082},{"timestamp":1742371920000,"open":40.408,"high":40.419,"low":40.344,"close":40.346,"volume":6.099999904632568},{"timestamp":1742371980000,"open":40.347,"high":40.366,"low":40.344,"close":40.344,"volume":4.159999847412109},{"timestamp":1742372040000,"open":40.345,"high":40.345,"low":40.345,"close":40.345,"volume":0.5199999809265137},{"timestamp":1742372100000,"open":40.369,"high":40.369,"low":40.328,"close":40.349,"volume":5.059999942779541},{"timestamp":1742372160000,"open":40.357,"high":40.376,"low":40.349,"close":40.376,"volume":2.5999999046325684},{"timestamp":1742372220000,"open":40.364,"high":40.364,"low":40.364,"close":40.364,"volume":0.5199999809265137},{"timestamp":1742372280000,"open":40.346,"high":40.369,"low":40.346,"close":40.358,"volume":2.5999999046325684},{"timestamp":1742372400000,"open":40.365,"high":40.404,"low":40.364,"close":40.404,"volume":2.0799999237060547},{"timestamp":1742372460000,"open":40.398,"high":40.405,"low":40.384,"close":40.389,"volume":2.5999999046325684},{"timestamp":1742372580000,"open":40.416,"high":40.416,"low":40.416,"close":40.416,"volume":0.5199999809265137},{"timestamp":1742372640000,"open":40.417,"high":40.438,"low":40.404,"close":40.407,"volume":5.199999809265137},{"timestamp":1742372700000,"open":40.394,"high":40.394,"low":40.349,"close":40.349,"volume":3.119999885559082},{"timestamp":1742372760000,"open":40.364,"high":40.406,"low":40.344,"close":40.406,"volume":4.159999847412109},{"timestamp":1742372820000,"open":40.384,"high":40.418,"low":40.384,"close":40.418,"volume":1.0399999618530273},{"timestamp":1742372880000,"open":40.388,"high":40.405,"low":40.388,"close":40.405,"volume":1.0399999618530273},{"timestamp":1742372940000,"open":40.438,"high":40.478,"low":40.434,"close":40.478,"volume":3.640000104904175},{"timestamp":1742373000000,"open":40.478,"high":40.478,"low":40.478,"close":40.478,"volume":0.5199999809265137},{"timestamp":1742373060000,"open":40.476,"high":40.476,"low":40.434,"close":40.434,"volume":1.559999942779541},{"timestamp":1742373120000,"open":40.458,"high":40.458,"low":40.447,"close":40.447,"volume":1.0399999618530273},{"timestamp":1742373180000,"open":40.424,"high":40.424,"low":40.368,"close":40.385,"volume":2.6033999919891357},{"timestamp":1742373240000,"open":40.366,"high":40.425,"low":40.366,"close":40.424,"volume":6.760000228881836},{"timestamp":1742373300000,"open":40.419,"high":40.419,"low":40.419,"close":40.419,"volume":0.5199999809265137},{"timestamp":1742373360000,"open":40.415,"high":40.438,"low":40.386,"close":40.438,"volume":6.760000228881836},{"timestamp":1742373420000,"open":40.404,"high":40.414,"low":40.386,"close":40.399,"volume":3.1233999729156494},{"timestamp":1742373480000,"open":40.406,"high":40.406,"low":40.406,"close":40.406,"volume":0.5199999809265137},{"timestamp":1742373540000,"open":40.396,"high":40.396,"low":40.386,"close":40.386,"volume":2.5999999046325684},{"timestamp":1742373660000,"open":40.377,"high":40.395,"low":40.364,"close":40.388,"volume":3.119999885559082},{"timestamp":1742373720000,"open":40.394,"high":40.405,"low":40.394,"close":40.405,"volume":1.0399999618530273},{"timestamp":1742373840000,"open":40.439,"high":40.439,"low":40.439,"close":40.439,"volume":0.5199999809265137},{"timestamp":1742373900000,"open":40.435,"high":40.456,"low":40.424,"close":40.424,"volume":1.559999942779541},{"timestamp":1742373960000,"open":40.437,"high":40.458,"low":40.437,"close":40.458,"volume":2.083400011062622},{"timestamp":1742374020000,"open":40.429,"high":40.438,"low":40.414,"close":40.414,"volume":3.640000104904175},{"timestamp":1742374200000,"open":40.429,"high":40.476,"low":40.429,"close":40.447,"volume":3.119999885559082},{"timestamp":1742374260000,"open":40.458,"high":40.458,"low":40.458,"close":40.458,"volume":0.5199999809265137},{"timestamp":1742374320000,"open":40.426,"high":40.436,"low":40.405,"close":40.405,"volume":3.640000104904175},{"timestamp":1742374380000,"open":40.425,"high":40.454,"low":40.405,"close":40.454,"volume":7.800000190734863},{"timestamp":1742374440000,"open":40.437,"high":40.437,"low":40.418,"close":40.428,"volume":2.0799999237060547},{"timestamp":1742374560000,"open":40.436,"high":40.436,"low":40.426,"close":40.426,"volume":1.0399999618530273},{"timestamp":1742374620000,"open":40.429,"high":40.459,"low":40.429,"close":40.459,"volume":1.559999942779541},{"timestamp":1742374680000,"open":40.465,"high":40.468,"low":40.465,"close":40.468,"volume":1.0399999618530273},{"timestamp":1742374740000,"open":40.476,"high":40.476,"low":40.476,"close":40.476,"volume":0.5199999809265137},{"timestamp":1742374800000,"open":40.476,"high":40.476,"low":40.447,"close":40.447,"volume":1.559999942779541},{"timestamp":1742374860000,"open":40.466,"high":40.466,"low":40.464,"close":40.464,"volume":1.0399999618530273},{"timestamp":1742374920000,"open":40.474,"high":40.475,"low":40.474,"close":40.475,"volume":1.0399999618530273},{"timestamp":1742375040000,"open":40.484,"high":40.484,"low":40.484,"close":40.484,"volume":0.5199999809265137},{"timestamp":1742375160000,"open":40.499,"high":40.527,"low":40.499,"close":40.527,"volume":2.5999999046325684},{"timestamp":1742375220000,"open":40.517,"high":40.536,"low":40.486,"close":40.536,"volume":3.119999885559082},{"timestamp":1742375280000,"open":40.549,"high":40.556,"low":40.549,"close":40.556,"volume":1.0399999618530273},{"timestamp":1742375400000,"open":40.536,"high":40.548,"low":40.536,"close":40.548,"volume":1.0399999618530273},{"timestamp":1742375460000,"open":40.527,"high":40.527,"low":40.527,"close":40.527,"volume":0.5199999809265137},{"timestamp":1742375520000,"open":40.537,"high":40.539,"low":40.504,"close":40.504,"volume":4.679999828338623},{"timestamp":1742375580000,"open":40.484,"high":40.484,"low":40.468,"close":40.468,"volume":1.559999942779541},{"timestamp":1742375640000,"open":40.459,"high":40.519,"low":40.447,"close":40.486,"volume":7.6616997718811035},{"timestamp":1742375760000,"open":40.528,"high":40.528,"low":40.528,"close":40.528,"volume":0.5199999809265137},{"timestamp":1742375820000,"open":40.535,"high":40.538,"low":40.527,"close":40.538,"volume":1.559999942779541},{"timestamp":1742375880000,"open":40.517,"high":40.526,"low":40.514,"close":40.514,"volume":2.5999999046325684},{"timestamp":1742376000000,"open":40.506,"high":40.538,"low":40.506,"close":40.524,"volume":2.6033999919891357},{"timestamp":1742376060000,"open":40.539,"high":40.539,"low":40.505,"close":40.539,"volume":3.640000104904175},{"timestamp":1742376120000,"open":40.529,"high":40.538,"low":40.529,"close":40.538,"volume":1.0399999618530273},{"timestamp":1742376180000,"open":40.509,"high":40.519,"low":40.509,"close":40.509,"volume":2.0799999237060547},{"timestamp":1742376240000,"open":40.506,"high":40.518,"low":40.506,"close":40.518,"volume":1.559999942779541},{"timestamp":1742376300000,"open":40.507,"high":40.507,"low":40.504,"close":40.504,"volume":1.0399999618530273},{"timestamp":1742376360000,"open":40.514,"high":40.558,"low":40.514,"close":40.545,"volume":2.5999999046325684},{"timestamp":1742376420000,"open":40.524,"high":40.539,"low":40.524,"close":40.539,"volume":1.559999942779541},{"timestamp":1742376720000,"open":40.547,"high":40.558,"low":40.547,"close":40.558,"volume":1.0434000492095947},{"timestamp":1742376960000,"open":40.557,"high":40.559,"low":40.524,"close":40.559,"volume":2.5999999046325684},{"timestamp":1742377020000,"open":40.566,"high":40.566,"low":40.566,"close":40.566,"volume":0.5199999809265137},{"timestamp":1742377080000,"open":40.547,"high":40.548,"low":40.547,"close":40.548,"volume":1.0399999618530273},{"timestamp":1742377200000,"open":40.578,"high":40.578,"low":40.545,"close":40.545,"volume":1.559999942779541},{"timestamp":1742377260000,"open":40.555,"high":40.555,"low":40.534,"close":40.536,"volume":2.0799999237060547},{"timestamp":1742377320000,"open":40.526,"high":40.559,"low":40.526,"close":40.555,"volume":4.679999828338623},{"timestamp":1742377380000,"open":40.539,"high":40.556,"low":40.539,"close":40.556,"volume":1.0399999618530273},{"timestamp":1742377440000,"open":40.528,"high":40.558,"low":40.525,"close":40.558,"volume":2.5999999046325684},{"timestamp":1742377500000,"open":40.536,"high":40.587,"low":40.536,"close":40.576,"volume":3.640000104904175},{"timestamp":1742377560000,"open":40.589,"high":40.599,"low":40.567,"close":40.588,"volume":4.6834001541137695},{"timestamp":1742377620000,"open":40.578,"high":40.578,"low":40.578,"close":40.578,"volume":0.5199999809265137},{"timestamp":1742377680000,"open":40.565,"high":40.587,"low":40.565,"close":40.579,"volume":2.0799999237060547},{"timestamp":1742377740000,"open":40.558,"high":40.558,"low":40.558,"close":40.558,"volume":0.5199999809265137},{"timestamp":1742377800000,"open":40.548,"high":40.548,"low":40.505,"close":40.505,"volume":4.679999828338623},{"timestamp":1742377860000,"open":40.509,"high":40.518,"low":40.504,"close":40.517,"volume":3.119999885559082},{"timestamp":1742377920000,"open":40.538,"high":40.538,"low":40.506,"close":40.509,"volume":5.71999979019165},{"timestamp":1742377980000,"open":40.507,"high":40.508,"low":40.486,"close":40.497,"volume":2.0799999237060547},{"timestamp":1742378040000,"open":40.514,"high":40.515,"low":40.484,"close":40.515,"volume":2.5999999046325684},{"timestamp":1742378100000,"open":40.497,"high":40.519,"low":40.497,"close":40.519,"volume":1.0399999618530273},{"timestamp":1742378160000,"open":40.497,"high":40.517,"low":40.488,"close":40.514,"volume":3.119999885559082},{"timestamp":1742378340000,"open":40.518,"high":40.518,"low":40.515,"close":40.515,"volume":1.0399999618530273},{"timestamp":1742378400000,"open":40.504,"high":40.504,"low":40.504,"close":40.504,"volume":0.5199999809265137},{"timestamp":1742378520000,"open":40.518,"high":40.527,"low":40.485,"close":40.527,"volume":4.679999828338623},{"timestamp":1742378580000,"open":40.539,"high":40.539,"low":40.529,"close":40.535,"volume":2.0799999237060547},{"timestamp":1742378640000,"open":40.529,"high":40.529,"low":40.529,"close":40.529,"volume":0.5199999809265137},{"timestamp":1742378760000,"open":40.559,"high":40.559,"low":40.559,"close":40.559,"volume":0.0034000000450760126},{"timestamp":1742378940000,"open":40.546,"high":40.579,"low":40.546,"close":40.579,"volume":1.559999942779541},{"timestamp":1742379000000,"open":40.566,"high":40.596,"low":40.566,"close":40.569,"volume":2.0799999237060547},{"timestamp":1742379060000,"open":40.567,"high":40.584,"low":40.567,"close":40.584,"volume":1.0399999618530273},{"timestamp":1742379120000,"open":40.564,"high":40.575,"low":40.544,"close":40.545,"volume":4.679999828338623},{"timestamp":1742379240000,"open":40.548,"high":40.568,"low":40.544,"close":40.559,"volume":3.640000104904175},{"timestamp":1742379360000,"open":40.554,"high":40.554,"low":40.537,"close":40.537,"volume":1.940000057220459},{"timestamp":1742379540000,"open":40.526,"high":40.526,"low":40.526,"close":40.526,"volume":0.5199999809265137},{"timestamp":1742379600000,"open":40.534,"high":40.534,"low":40.534,"close":40.534,"volume":0.5199999809265137},{"timestamp":1742379660000,"open":40.555,"high":40.605,"low":40.548,"close":40.605,"volume":4.679999828338623},{"timestamp":1742379720000,"open":40.618,"high":40.635,"low":40.618,"close":40.628,"volume":1.559999942779541},{"timestamp":1742379780000,"open":40.636,"high":40.637,"low":40.605,"close":40.616,"volume":7.143400192260742},{"timestamp":1742379840000,"open":40.614,"high":40.639,"low":40.604,"close":40.606,"volume":8.319999694824219},{"timestamp":1742379960000,"open":40.605,"high":40.605,"low":40.605,"close":40.605,"volume":0.5199999809265137},{"timestamp":1742380020000,"open":40.616,"high":40.636,"low":40.616,"close":40.636,"volume":1.0399999618530273},{"timestamp":1742380080000,"open":40.619,"high":40.628,"low":40.615,"close":40.626,"volume":2.0799999237060547},{"timestamp":1742380140000,"open":40.659,"high":40.659,"low":40.644,"close":40.644,"volume":1.0399999618530273},{"timestamp":1742380260000,"open":40.676,"high":40.677,"low":40.676,"close":40.677,"volume":0.5234000086784363},{"timestamp":1742380320000,"open":40.644,"high":40.644,"low":40.644,"close":40.644,"volume":1.0399999618530273},{"timestamp":1742380380000,"open":40.656,"high":40.656,"low":40.637,"close":40.637,"volume":1.559999942779541},{"timestamp":1742380440000,"open":40.655,"high":40.676,"low":40.655,"close":40.667,"volume":1.559999942779541},{"timestamp":1742380500000,"open":40.657,"high":40.657,"low":40.649,"close":40.655,"volume":2.5999999046325684},{"timestamp":1742380560000,"open":40.655,"high":40.659,"low":40.644,"close":40.646,"volume":4.159999847412109},{"timestamp":1742380620000,"open":40.678,"high":40.714,"low":40.674,"close":40.709,"volume":2.0799999237060547},{"timestamp":1742380680000,"open":40.715,"high":40.737,"low":40.695,"close":40.737,"volume":2.0799999237060547},{"timestamp":1742380740000,"open":40.726,"high":40.756,"low":40.726,"close":40.756,"volume":1.559999942779541},{"timestamp":1742380800000,"open":40.745,"high":40.757,"low":40.709,"close":40.709,"volume":3.640000104904175},{"timestamp":1742380860000,"open":40.697,"high":40.718,"low":40.697,"close":40.709,"volume":1.559999942779541},{"timestamp":1742380920000,"open":40.706,"high":40.748,"low":40.706,"close":40.734,"volume":1.559999942779541},{"timestamp":1742381040000,"open":40.708,"high":40.708,"low":40.675,"close":40.675,"volume":2.5999999046325684},{"timestamp":1742381100000,"open":40.694,"high":40.694,"low":40.675,"close":40.675,"volume":1.0399999618530273},{"timestamp":1742381160000,"open":40.669,"high":40.697,"low":40.666,"close":40.695,"volume":3.643399953842163},{"timestamp":1742381220000,"open":40.696,"high":40.699,"low":40.684,"close":40.689,"volume":3.119999885559082},{"timestamp":1742381280000,"open":40.696,"high":40.714,"low":40.696,"close":40.714,"volume":1.0399999618530273},{"timestamp":1742381340000,"open":40.718,"high":40.718,"low":40.718,"close":40.718,"volume":0.5199999809265137},{"timestamp":1742381400000,"open":40.709,"high":40.718,"low":40.709,"close":40.718,"volume":1.0399999618530273},{"timestamp":1742381460000,"open":40.697,"high":40.697,"low":40.697,"close":40.697,"volume":0.5199999809265137},{"timestamp":1742381520000,"open":40.684,"high":40.714,"low":40.684,"close":40.709,"volume":1.559999942779541},{"timestamp":1742381580000,"open":40.715,"high":40.715,"low":40.715,"close":40.715,"volume":0.5199999809265137},{"timestamp":1742381640000,"open":40.706,"high":40.717,"low":40.704,"close":40.704,"volume":2.0799999237060547},{"timestamp":1742381700000,"open":40.699,"high":40.699,"low":40.684,"close":40.684,"volume":2.5999999046325684},{"timestamp":1742381760000,"open":40.687,"high":40.696,"low":40.665,"close":40.665,"volume":3.119999885559082},{"timestamp":1742381880000,"open":40.687,"high":40.687,"low":40.687,"close":40.687,"volume":0.5199999809265137},{"timestamp":1742381940000,"open":40.716,"high":40.716,"low":40.699,"close":40.699,"volume":1.0399999618530273},{"timestamp":1742382000000,"open":40.714,"high":40.714,"low":40.714,"close":40.714,"volume":0.5199999809265137},{"timestamp":1742382060000,"open":40.694,"high":40.694,"low":40.664,"close":40.664,"volume":2.0799999237060547},{"timestamp":1742382120000,"open":40.674,"high":40.687,"low":40.644,"close":40.687,"volume":5.199999809265137},{"timestamp":1742382180000,"open":40.698,"high":40.706,"low":40.698,"close":40.706,"volume":1.0399999618530273},{"timestamp":1742382240000,"open":40.716,"high":40.716,"low":40.716,"close":40.716,"volume":0.5199999809265137},{"timestamp":1742382300000,"open":40.708,"high":40.715,"low":40.708,"close":40.715,"volume":1.0399999618530273},{"timestamp":1742382360000,"open":40.708,"high":40.719,"low":40.706,"close":40.715,"volume":2.0799999237060547},{"timestamp":1742382420000,"open":40.709,"high":40.719,"low":40.706,"close":40.717,"volume":7.659999847412109},{"timestamp":1742382480000,"open":40.704,"high":40.704,"low":40.694,"close":40.694,"volume":1.0399999618530273},{"timestamp":1742382540000,"open":40.705,"high":40.705,"low":40.705,"close":40.705,"volume":0.5199999809265137},{"timestamp":1742382600000,"open":40.706,"high":40.706,"low":40.706,"close":40.706,"volume":0.5199999809265137},{"timestamp":1742382720000,"open":40.707,"high":40.719,"low":40.707,"close":40.716,"volume":2.0799999237060547},{"timestamp":1742382840000,"open":40.734,"high":40.734,"low":40.716,"close":40.716,"volume":1.0399999618530273},{"timestamp":1742382960000,"open":40.707,"high":40.709,"low":40.694,"close":40.694,"volume":1.559999942779541},{"timestamp":1742383020000,"open":40.715,"high":40.715,"low":40.715,"close":40.715,"volume":0.5199999809265137},{"timestamp":1742383080000,"open":40.694,"high":40.694,"low":40.694,"close":40.694,"volume":0.5199999809265137},{"timestamp":1742383140000,"open":40.686,"high":40.699,"low":40.668,"close":40.699,"volume":1.559999942779541},{"timestamp":1742383200000,"open":40.667,"high":40.667,"low":40.667,"close":40.667,"volume":0.5199999809265137},{"timestamp":1742383260000,"open":40.654,"high":40.655,"low":40.654,"close":40.655,"volume":1.0399999618530273},{"timestamp":1742383320000,"open":40.644,"high":40.656,"low":40.644,"close":40.656,"volume":3.119999885559082},{"timestamp":1742383380000,"open":40.645,"high":40.659,"low":40.645,"close":40.649,"volume":3.640000104904175},{"timestamp":1742383440000,"open":40.656,"high":40.656,"low":40.656,"close":40.656,"volume":0.5199999809265137},{"timestamp":1742383500000,"open":40.667,"high":40.675,"low":40.667,"close":40.675,"volume":1.559999942779541},{"timestamp":1742383560000,"open":40.664,"high":40.664,"low":40.664,"close":40.664,"volume":0.5199999809265137},{"timestamp":1742383620000,"open":40.677,"high":40.678,"low":40.676,"close":40.678,"volume":1.559999942779541},{"timestamp":1742383680000,"open":40.659,"high":40.679,"low":40.646,"close":40.646,"volume":2.5999999046325684},{"timestamp":1742383740000,"open":40.657,"high":40.657,"low":40.657,"close":40.657,"volume":0.5199999809265137},{"timestamp":1742383800000,"open":40.649,"high":40.669,"low":40.649,"close":40.657,"volume":2.0799999237060547},{"timestamp":1742383860000,"open":40.649,"high":40.655,"low":40.649,"close":40.655,"volume":1.559999942779541},{"timestamp":1742384340000,"open":40.676,"high":40.679,"low":40.676,"close":40.679,"volume":1.0399999618530273},{"timestamp":1742384640000,"open":40.689,"high":40.689,"low":40.687,"close":40.687,"volume":1.0399999618530273},{"timestamp":1742384700000,"open":40.664,"high":40.664,"low":40.626,"close":40.648,"volume":4.023399829864502},{"timestamp":1742384760000,"open":40.624,"high":40.624,"low":40.624,"close":40.624,"volume":0.5199999809265137},{"timestamp":1742384820000,"open":40.637,"high":40.637,"low":40.609,"close":40.628,"volume":1.559999942779541},{"timestamp":1742384880000,"open":40.619,"high":40.619,"low":40.619,"close":40.619,"volume":0.5199999809265137},{"timestamp":1742384940000,"open":40.629,"high":40.639,"low":40.614,"close":40.639,"volume":1.559999942779541},{"timestamp":1742385000000,"open":40.614,"high":40.614,"low":40.598,"close":40.598,"volume":1.0399999618530273},{"timestamp":1742385300000,"open":40.604,"high":40.604,"low":40.588,"close":40.588,"volume":1.0399999618530273},{"timestamp":1742385360000,"open":40.587,"high":40.587,"low":40.529,"close":40.537,"volume":8.426799774169922},{"timestamp":1742385420000,"open":40.549,"high":40.586,"low":40.549,"close":40.578,"volume":5.723400115966797},{"timestamp":1742385480000,"open":40.575,"high":40.575,"low":40.565,"close":40.565,"volume":1.0399999618530273},{"timestamp":1742385540000,"open":40.569,"high":40.569,"low":40.569,"close":40.569,"volume":0.5199999809265137},{"timestamp":1742385600000,"open":40.584,"high":40.599,"low":40.584,"close":40.587,"volume":3.640000104904175},{"timestamp":1742385720000,"open":40.565,"high":40.579,"low":40.564,"close":40.579,"volume":2.5999999046325684},{"timestamp":1742385840000,"open":40.567,"high":40.567,"low":40.567,"close":40.567,"volume":0.5199999809265137},{"timestamp":1742385900000,"open":40.546,"high":40.554,"low":40.546,"close":40.546,"volume":1.041700005531311},{"timestamp":1742385960000,"open":40.548,"high":40.559,"low":40.548,"close":40.559,"volume":1.0399999618530273},{"timestamp":1742386020000,"open":40.536,"high":40.536,"low":40.536,"close":40.536,"volume":0.5199999809265137},{"timestamp":1742386080000,"open":40.536,"high":40.536,"low":40.516,"close":40.518,"volume":2.0799999237060547},{"timestamp":1742386140000,"open":40.539,"high":40.539,"low":40.526,"close":40.536,"volume":1.559999942779541},{"timestamp":1742386200000,"open":40.554,"high":40.554,"low":40.554,"close":40.554,"volume":0.5199999809265137},{"timestamp":1742386260000,"open":40.557,"high":40.557,"low":40.557,"close":40.557,"volume":0.5199999809265137},{"timestamp":1742386320000,"open":40.568,"high":40.568,"low":40.567,"close":40.567,"volume":1.0399999618530273},{"timestamp":1742386440000,"open":40.554,"high":40.567,"low":40.546,"close":40.546,"volume":1.559999942779541},{"timestamp":1742386500000,"open":40.564,"high":40.564,"low":40.557,"close":40.557,"volume":1.0399999618530273},{"timestamp":1742386560000,"open":40.568,"high":40.568,"low":40.568,"close":40.568,"volume":0.0034000000450760126},{"timestamp":1742386620000,"open":40.559,"high":40.575,"low":40.559,"close":40.575,"volume":1.0399999618530273},{"timestamp":1742386680000,"open":40.569,"high":40.579,"low":40.544,"close":40.544,"volume":4.163400173187256},{"timestamp":1742386740000,"open":40.576,"high":40.576,"low":40.558,"close":40.559,"volume":2.0799999237060547},{"timestamp":1742386860000,"open":40.579,"high":40.579,"low":40.554,"close":40.554,"volume":1.0399999618530273},{"timestamp":1742386920000,"open":40.555,"high":40.568,"low":40.548,"close":40.548,"volume":2.0799999237060547},{"timestamp":1742386980000,"open":40.557,"high":40.569,"low":40.544,"close":40.559,"volume":2.9800000190734863},{"timestamp":1742387220000,"open":40.579,"high":40.579,"low":40.569,"close":40.579,"volume":1.559999942779541},{"timestamp":1742387280000,"open":40.544,"high":40.557,"low":40.544,"close":40.554,"volume":1.5634000301361084},{"timestamp":1742387340000,"open":40.574,"high":40.574,"low":40.555,"close":40.555,"volume":1.559999942779541},{"timestamp":1742387400000,"open":40.558,"high":40.558,"low":40.558,"close":40.558,"volume":0.5199999809265137},{"timestamp":1742387460000,"open":40.556,"high":40.569,"low":40.556,"close":40.569,"volume":1.0399999618530273},{"timestamp":1742387580000,"open":40.576,"high":40.597,"low":40.567,"close":40.577,"volume":4.163400173187256},{"timestamp":1742387640000,"open":40.575,"high":40.575,"low":40.544,"close":40.575,"volume":2.5999999046325684},{"timestamp":1742387700000,"open":40.558,"high":40.558,"low":40.558,"close":40.558,"volume":0.5199999809265137},{"timestamp":1742387760000,"open":40.554,"high":40.554,"low":40.526,"close":40.526,"volume":1.0399999618530273},{"timestamp":1742387820000,"open":40.528,"high":40.528,"low":40.504,"close":40.504,"volume":2.4600000381469727},{"timestamp":1742387880000,"open":40.526,"high":40.538,"low":40.519,"close":40.519,"volume":1.559999942779541},{"timestamp":1742388060000,"open":40.525,"high":40.554,"low":40.525,"close":40.554,"volume":1.0434000492095947},{"timestamp":1742388120000,"open":40.558,"high":40.597,"low":40.558,"close":40.597,"volume":3.119999885559082},{"timestamp":1742388240000,"open":40.595,"high":40.618,"low":40.595,"close":40.618,"volume":1.0399999618530273},{"timestamp":1742388300000,"open":40.609,"high":40.609,"low":40.606,"close":40.608,"volume":1.559999942779541},{"timestamp":1742388420000,"open":40.629,"high":40.638,"low":40.618,"close":40.618,"volume":2.5999999046325684},{"timestamp":1742388480000,"open":40.608,"high":40.608,"low":40.608,"close":40.608,"volume":0.5199999809265137},{"timestamp":1742388540000,"open":40.594,"high":40.595,"low":40.594,"close":40.595,"volume":1.0399999618530273},{"timestamp":1742388600000,"open":40.617,"high":40.624,"low":40.614,"close":40.624,"volume":2.0799999237060547},{"timestamp":1742388660000,"open":40.644,"high":40.675,"low":40.644,"close":40.675,"volume":2.083400011062622},{"timestamp":1742388720000,"open":40.675,"high":40.675,"low":40.675,"close":40.675,"volume":0.5199999809265137},{"timestamp":1742388780000,"open":40.698,"high":40.698,"low":40.698,"close":40.698,"volume":0.5199999809265137},{"timestamp":1742388900000,"open":40.679,"high":40.679,"low":40.648,"close":40.678,"volume":2.463399887084961},{"timestamp":1742388960000,"open":40.669,"high":40.688,"low":40.669,"close":40.688,"volume":1.5634000301361084},{"timestamp":1742389020000,"open":40.689,"high":40.689,"low":40.689,"close":40.689,"volume":0.5199999809265137},{"timestamp":1742389080000,"open":40.697,"high":40.697,"low":40.678,"close":40.678,"volume":1.0399999618530273},{"timestamp":1742389140000,"open":40.676,"high":40.676,"low":40.676,"close":40.676,"volume":1.0399999618530273},{"timestamp":1742389380000,"open":40.674,"high":40.674,"low":40.674,"close":40.674,"volume":0.5199999809265137},{"timestamp":1742389440000,"open":40.679,"high":40.679,"low":40.679,"close":40.679,"volume":0.5199999809265137},{"timestamp":1742389560000,"open":40.694,"high":40.697,"low":40.687,"close":40.697,"volume":3.1233999729156494},{"timestamp":1742389620000,"open":40.685,"high":40.714,"low":40.685,"close":40.705,"volume":3.119999885559082},{"timestamp":1742389680000,"open":40.739,"high":40.739,"low":40.705,"close":40.708,"volume":3.1250998973846436},{"timestamp":1742389800000,"open":40.717,"high":40.717,"low":40.685,"close":40.685,"volume":3.643399953842163},{"timestamp":1742389860000,"open":40.696,"high":40.717,"low":40.686,"close":40.695,"volume":2.0799999237060547},{"timestamp":1742389980000,"open":40.689,"high":40.689,"low":40.665,"close":40.665,"volume":1.0399999618530273},{"timestamp":1742390040000,"open":40.668,"high":40.668,"low":40.646,"close":40.646,"volume":1.0399999618530273},{"timestamp":1742390100000,"open":40.674,"high":40.674,"low":40.647,"close":40.647,"volume":1.559999942779541},{"timestamp":1742390280000,"open":40.657,"high":40.659,"low":40.646,"close":40.656,"volume":2.4600000381469727},{"timestamp":1742390340000,"open":40.639,"high":40.656,"low":40.627,"close":40.627,"volume":1.559999942779541},{"timestamp":1742390400000,"open":40.646,"high":40.697,"low":40.646,"close":40.697,"volume":3.119999885559082},{"timestamp":1742390460000,"open":40.667,"high":40.667,"low":40.649,"close":40.649,"volume":3.640000104904175},{"timestamp":1742390820000,"open":40.678,"high":40.678,"low":40.665,"close":40.677,"volume":1.559999942779541},{"timestamp":1742390880000,"open":40.675,"high":40.697,"low":40.674,"close":40.697,"volume":1.559999942779541},{"timestamp":1742390940000,"open":40.679,"high":40.679,"low":40.679,"close":40.679,"volume":0.5199999809265137},{"timestamp":1742391120000,"open":40.669,"high":40.685,"low":40.669,"close":40.685,"volume":1.0399999618530273},{"timestamp":1742391180000,"open":40.677,"high":40.698,"low":40.674,"close":40.676,"volume":3.119999885559082},{"timestamp":1742391240000,"open":40.678,"high":40.678,"low":40.668,"close":40.668,"volume":1.0399999618530273},{"timestamp":1742391300000,"open":40.668,"high":40.669,"low":40.667,"close":40.667,"volume":1.559999942779541},{"timestamp":1742391360000,"open":40.665,"high":40.665,"low":40.646,"close":40.659,"volume":2.0799999237060547},{"timestamp":1742391420000,"open":40.645,"high":40.656,"low":40.645,"close":40.648,"volume":2.5999999046325684},{"timestamp":1742391600000,"open":40.678,"high":40.678,"low":40.655,"close":40.667,"volume":2.5999999046325684},{"timestamp":1742391660000,"open":40.669,"high":40.674,"low":40.646,"close":40.646,"volume":2.0799999237060547},{"timestamp":1742391840000,"open":40.656,"high":40.656,"low":40.638,"close":40.638,"volume":1.0399999618530273},{"timestamp":1742391900000,"open":40.627,"high":40.658,"low":40.627,"close":40.658,"volume":1.0399999618530273},{"timestamp":1742391960000,"open":40.649,"high":40.659,"low":40.625,"close":40.659,"volume":4.546800136566162},{"timestamp":1742392020000,"open":40.658,"high":40.669,"low":40.644,"close":40.658,"volume":6.239999771118164},{"timestamp":1742392080000,"open":40.668,"high":40.668,"low":40.668,"close":40.668,"volume":0.5199999809265137},{"timestamp":1742392200000,"open":40.678,"high":40.678,"low":40.645,"close":40.645,"volume":3.641700029373169},{"timestamp":1742392320000,"open":40.637,"high":40.647,"low":40.637,"close":40.646,"volume":1.559999942779541},{"timestamp":1742392440000,"open":40.648,"high":40.655,"low":40.648,"close":40.655,"volume":1.0399999618530273},{"timestamp":1742392500000,"open":40.668,"high":40.668,"low":40.649,"close":40.667,"volume":2.0799999237060547},{"timestamp":1742392560000,"open":40.676,"high":40.694,"low":40.676,"close":40.685,"volume":4.679999828338623},{"timestamp":1742392620000,"open":40.686,"high":40.714,"low":40.686,"close":40.714,"volume":2.0799999237060547},{"timestamp":1742392680000,"open":40.707,"high":40.707,"low":40.698,"close":40.698,"volume":1.0399999618530273},{"timestamp":1742392740000,"open":40.686,"high":40.694,"low":40.686,"close":40.694,"volume":1.0399999618530273},{"timestamp":1742392800000,"open":40.688,"high":40.704,"low":40.684,"close":40.696,"volume":5.199999809265137},{"timestamp":1742392860000,"open":40.719,"high":40.738,"low":40.704,"close":40.735,"volume":10.926799774169922},{"timestamp":1742392920000,"open":40.728,"high":40.739,"low":40.728,"close":40.739,"volume":1.0399999618530273},{"timestamp":1742392980000,"open":40.715,"high":40.739,"low":40.715,"close":40.735,"volume":4.679999828338623},{"timestamp":1742393040000,"open":40.738,"high":40.745,"low":40.727,"close":40.745,"volume":2.0799999237060547},{"timestamp":1742393100000,"open":40.777,"high":40.818,"low":40.764,"close":40.818,"volume":7.28000020980835},{"timestamp":1742393160000,"open":40.808,"high":40.819,"low":40.804,"close":40.818,"volume":6.760000228881836},{"timestamp":1742393220000,"open":40.826,"high":40.829,"low":40.806,"close":40.815,"volume":3.640000104904175},{"timestamp":1742393280000,"open":40.816,"high":40.816,"low":40.787,"close":40.798,"volume":2.319999933242798},{"timestamp":1742393520000,"open":40.785,"high":40.806,"low":40.785,"close":40.806,"volume":1.0434000492095947},{"timestamp":1742393580000,"open":40.814,"high":40.819,"low":40.805,"close":40.805,"volume":2.0799999237060547},{"timestamp":1742393640000,"open":40.794,"high":40.808,"low":40.789,"close":40.804,"volume":2.6033999919891357},{"timestamp":1742393760000,"open":40.806,"high":40.839,"low":40.806,"close":40.808,"volume":3.119999885559082},{"timestamp":1742393820000,"open":40.787,"high":40.816,"low":40.787,"close":40.816,"volume":1.0399999618530273},{"timestamp":1742393880000,"open":40.818,"high":40.819,"low":40.805,"close":40.805,"volume":2.5999999046325684},{"timestamp":1742393940000,"open":40.816,"high":40.816,"low":40.808,"close":40.808,"volume":1.559999942779541},{"timestamp":1742394060000,"open":40.809,"high":40.809,"low":40.809,"close":40.809,"volume":0.5199999809265137},{"timestamp":1742394120000,"open":40.806,"high":40.838,"low":40.806,"close":40.834,"volume":3.643399953842163},{"timestamp":1742394180000,"open":40.839,"high":40.839,"low":40.839,"close":40.839,"volume":0.5199999809265137},{"timestamp":1742394240000,"open":40.835,"high":40.835,"low":40.835,"close":40.835,"volume":0.5199999809265137},{"timestamp":1742394300000,"open":40.849,"high":40.849,"low":40.826,"close":40.829,"volume":2.5999999046325684},{"timestamp":1742394360000,"open":40.839,"high":40.839,"low":40.839,"close":40.839,"volume":0.5199999809265137},{"timestamp":1742394420000,"open":40.814,"high":40.854,"low":40.804,"close":40.828,"volume":5.199999809265137},{"timestamp":1742394480000,"open":40.838,"high":40.838,"low":40.805,"close":40.817,"volume":2.0799999237060547},{"timestamp":1742394540000,"open":40.839,"high":40.839,"low":40.805,"close":40.819,"volume":3.640000104904175},{"timestamp":1742394600000,"open":40.826,"high":40.856,"low":40.826,"close":40.856,"volume":1.0434000492095947},{"timestamp":1742394660000,"open":40.827,"high":40.859,"low":40.826,"close":40.848,"volume":5.199999809265137},{"timestamp":1742394720000,"open":40.858,"high":40.876,"low":40.849,"close":40.854,"volume":3.640000104904175},{"timestamp":1742394780000,"open":40.846,"high":40.856,"low":40.844,"close":40.856,"volume":1.559999942779541},{"timestamp":1742394840000,"open":40.844,"high":40.855,"low":40.844,"close":40.848,"volume":1.041700005531311},{"timestamp":1742394900000,"open":40.876,"high":40.876,"low":40.876,"close":40.876,"volume":0.5199999809265137},{"timestamp":1742394960000,"open":40.865,"high":40.865,"low":40.865,"close":40.865,"volume":0.5199999809265137},{"timestamp":1742395140000,"open":40.846,"high":40.857,"low":40.845,"close":40.857,"volume":6.763400077819824},{"timestamp":1742395260000,"open":40.849,"high":40.876,"low":40.845,"close":40.859,"volume":2.6033999919891357},{"timestamp":1742395320000,"open":40.854,"high":40.858,"low":40.847,"close":40.856,"volume":1.940000057220459},{"timestamp":1742395380000,"open":40.846,"high":40.876,"low":40.846,"close":40.865,"volume":2.5999999046325684},{"timestamp":1742395560000,"open":40.878,"high":40.878,"low":40.878,"close":40.878,"volume":0.5199999809265137},{"timestamp":1742395620000,"open":40.865,"high":40.865,"low":40.865,"close":40.865,"volume":0.5199999809265137},{"timestamp":1742395680000,"open":40.887,"high":40.887,"low":40.887,"close":40.887,"volume":0.5199999809265137},{"timestamp":1742395740000,"open":40.894,"high":40.894,"low":40.894,"close":40.894,"volume":0.5199999809265137},{"timestamp":1742395800000,"open":40.884,"high":40.916,"low":40.884,"close":40.894,"volume":4.159999847412109},{"timestamp":1742395920000,"open":40.909,"high":40.909,"low":40.908,"close":40.908,"volume":1.0399999618530273},{"timestamp":1742395980000,"open":40.909,"high":40.909,"low":40.886,"close":40.886,"volume":1.0399999618530273},{"timestamp":1742396100000,"open":40.895,"high":40.899,"low":40.884,"close":40.889,"volume":3.640000104904175},{"timestamp":1742396160000,"open":40.918,"high":40.918,"low":40.918,"close":40.918,"volume":0.5199999809265137},{"timestamp":1742396220000,"open":40.935,"high":40.938,"low":40.929,"close":40.938,"volume":1.559999942779541},{"timestamp":1742396280000,"open":40.939,"high":40.939,"low":40.907,"close":40.927,"volume":4.679999828338623},{"timestamp":1742396340000,"open":40.916,"high":40.934,"low":40.907,"close":40.914,"volume":3.119999885559082},{"timestamp":1742396400000,"open":40.905,"high":40.905,"low":40.905,"close":40.905,"volume":0.5199999809265137},{"timestamp":1742396460000,"open":40.914,"high":40.914,"low":40.914,"close":40.914,"volume":0.5199999809265137},{"timestamp":1742396520000,"open":40.937,"high":40.939,"low":40.907,"close":40.937,"volume":2.0799999237060547},{"timestamp":1742396580000,"open":40.958,"high":40.958,"low":40.958,"close":40.958,"volume":1.0399999618530273},{"timestamp":1742396640000,"open":40.936,"high":40.959,"low":40.928,"close":40.928,"volume":2.5999999046325684},{"timestamp":1742396700000,"open":40.928,"high":40.928,"low":40.928,"close":40.928,"volume":0.5199999809265137},{"timestamp":1742396760000,"open":40.915,"high":40.939,"low":40.906,"close":40.916,"volume":5.71999979019165},{"timestamp":1742396820000,"open":40.925,"high":40.925,"low":40.925,"close":40.925,"volume":0.5199999809265137},{"timestamp":1742396880000,"open":40.957,"high":40.957,"low":40.924,"close":40.938,"volume":3.1233999729156494},{"timestamp":1742396940000,"open":40.929,"high":40.929,"low":40.929,"close":40.929,"volume":0.5199999809265137},{"timestamp":1742397000000,"open":40.924,"high":40.939,"low":40.924,"close":40.938,"volume":5.203400135040283},{"timestamp":1742397060000,"open":40.929,"high":40.929,"low":40.929,"close":40.929,"volume":0.5199999809265137},{"timestamp":1742397120000,"open":40.929,"high":40.929,"low":40.929,"close":40.929,"volume":0.5199999809265137},{"timestamp":1742397300000,"open":40.926,"high":40.926,"low":40.926,"close":40.926,"volume":0.5199999809265137},{"timestamp":1742397420000,"open":40.927,"high":40.939,"low":40.919,"close":40.928,"volume":3.119999885559082},{"timestamp":1742397600000,"open":40.918,"high":40.918,"low":40.917,"close":40.917,"volume":1.0399999618530273},{"timestamp":1742397660000,"open":40.909,"high":40.919,"low":40.905,"close":40.915,"volume":3.640000104904175},{"timestamp":1742397720000,"open":40.936,"high":40.936,"low":40.904,"close":40.935,"volume":1.0434000492095947},{"timestamp":1742397780000,"open":40.935,"high":40.935,"low":40.904,"close":40.904,"volume":1.0399999618530273},{"timestamp":1742397840000,"open":40.904,"high":40.904,"low":40.904,"close":40.904,"volume":0.5199999809265137},{"timestamp":1742397900000,"open":40.914,"high":40.927,"low":40.905,"close":40.927,"volume":2.0799999237060547},{"timestamp":1742398020000,"open":40.926,"high":40.937,"low":40.924,"close":40.924,"volume":2.0799999237060547},{"timestamp":1742398380000,"open":40.938,"high":40.938,"low":40.935,"close":40.935,"volume":1.0399999618530273},{"timestamp":1742398440000,"open":40.937,"high":40.937,"low":40.934,"close":40.934,"volume":1.0399999618530273},{"timestamp":1742398560000,"open":40.926,"high":40.938,"low":40.926,"close":40.928,"volume":1.5616999864578247},{"timestamp":1742398620000,"open":40.936,"high":40.936,"low":40.936,"close":40.936,"volume":0.5199999809265137},{"timestamp":1742398680000,"open":40.954,"high":40.957,"low":40.954,"close":40.957,"volume":1.0399999618530273},{"timestamp":1742398740000,"open":40.956,"high":40.965,"low":40.944,"close":40.944,"volume":5.71999979019165},{"timestamp":1742398800000,"open":40.926,"high":40.938,"low":40.926,"close":40.938,"volume":2.0799999237060547},{"timestamp":1742398860000,"open":40.957,"high":40.958,"low":40.924,"close":40.949,"volume":3.640000104904175},{"timestamp":1742398920000,"open":40.979,"high":40.979,"low":40.969,"close":40.969,"volume":1.4199999570846558},{"timestamp":1742399100000,"open":40.996,"high":41.028,"low":40.987,"close":41.028,"volume":3.640000104904175},{"timestamp":1742399160000,"open":41.016,"high":41.016,"low":41.009,"close":41.009,"volume":1.559999942779541},{"timestamp":1742399220000,"open":41.017,"high":41.018,"low":41.004,"close":41.018,"volume":2.0799999237060547},{"timestamp":1742399280000,"open":41.009,"high":41.009,"low":41.009,"close":41.009,"volume":0.5199999809265137},{"timestamp":1742399340000,"open":40.987,"high":40.988,"low":40.987,"close":40.988,"volume":1.0399999618530273},{"timestamp":1742399460000,"open":40.999,"high":41.007,"low":40.984,"close":40.989,"volume":3.640000104904175},{"timestamp":1742399520000,"open":41.004,"high":41.017,"low":41.004,"close":41.017,"volume":1.0399999618530273},{"timestamp":1742399580000,"open":41.014,"high":41.014,"low":41.014,"close":41.014,"volume":0.5199999809265137},{"timestamp":1742399640000,"open":41.038,"high":41.038,"low":41.004,"close":41.026,"volume":4.159999847412109},{"timestamp":1742399700000,"open":41.017,"high":41.035,"low":41.005,"close":41.005,"volume":5.203400135040283},{"timestamp":1742400000000,"open":41.018,"high":41.035,"low":41.018,"close":41.035,"volume":2.0799999237060547},{"timestamp":1742400060000,"open":41.024,"high":41.056,"low":41.024,"close":41.054,"volume":5.71999979019165},{"timestamp":1742400120000,"open":41.066,"high":41.078,"low":41.057,"close":41.078,"volume":2.083400011062622},{"timestamp":1742400180000,"open":41.065,"high":41.079,"low":41.065,"close":41.079,"volume":2.0799999237060547},{"timestamp":1742400240000,"open":41.056,"high":41.056,"low":41.044,"close":41.044,"volume":1.0399999618530273},{"timestamp":1742400300000,"open":41.056,"high":41.056,"low":41.044,"close":41.044,"volume":1.0399999618530273},{"timestamp":1742400360000,"open":41.055,"high":41.055,"low":41.055,"close":41.055,"volume":0.5199999809265137},{"timestamp":1742400420000,"open":41.044,"high":41.059,"low":41.044,"close":41.059,"volume":1.0399999618530273},{"timestamp":1742400540000,"open":41.055,"high":41.055,"low":41.044,"close":41.044,"volume":1.0399999618530273},{"timestamp":1742400600000,"open":41.048,"high":41.048,"low":41.027,"close":41.039,"volume":2.0799999237060547},{"timestamp":1742400660000,"open":41.026,"high":41.037,"low":41.026,"close":41.037,"volume":1.0399999618530273},{"timestamp":1742400780000,"open":41.034,"high":41.034,"low":41.034,"close":41.034,"volume":0.5199999809265137},{"timestamp":1742400840000,"open":41.028,"high":41.028,"low":41.028,"close":41.028,"volume":0.5199999809265137},{"timestamp":1742400900000,"open":41.017,"high":41.017,"low":41.005,"close":41.006,"volume":3.119999885559082},{"timestamp":1742400960000,"open":41.009,"high":41.015,"low":41.009,"close":41.014,"volume":1.559999942779541},{"timestamp":1742401080000,"open":41.005,"high":41.019,"low":41.005,"close":41.009,"volume":1.559999942779541},{"timestamp":1742401200000,"open":41.014,"high":41.018,"low":41.004,"close":41.004,"volume":2.5999999046325684},{"timestamp":1742401260000,"open":41.006,"high":41.017,"low":41.004,"close":41.004,"volume":2.0799999237060547},{"timestamp":1742401380000,"open":41.018,"high":41.018,"low":41.008,"close":41.008,"volume":1.0399999618530273},{"timestamp":1742401440000,"open":40.995,"high":41.018,"low":40.995,"close":40.996,"volume":3.119999885559082},{"timestamp":1742401500000,"open":41.014,"high":41.014,"low":41.014,"close":41.014,"volume":0.5199999809265137},{"timestamp":1742401560000,"open":41.017,"high":41.017,"low":40.984,"close":40.995,"volume":4.159999847412109},{"timestamp":1742401620000,"open":40.997,"high":40.999,"low":40.948,"close":40.969,"volume":6.760000228881836},{"timestamp":1742401680000,"open":40.969,"high":40.976,"low":40.964,"close":40.968,"volume":2.5999999046325684},{"timestamp":1742401740000,"open":40.977,"high":40.979,"low":40.964,"close":40.979,"volume":6.760000228881836}]