[{"timestamp":1742371200000,"open":42.641,"high":42.653,"low":42.539,"close":42.539,"volume":8.977089881896973},{"timestamp":1742371260000,"open":42.624,"high":42.692,"low":42.606,"close":42.614,"volume":12.653039932250977},{"timestamp":1742371320000,"open":42.614,"high":42.704,"low":42.588,"close":42.653,"volume":12.420000076293945},{"timestamp":1742371380000,"open":42.644,"high":42.725,"low":42.644,"close":42.663,"volume":10.350000381469727},{"timestamp":1742371440000,"open":42.654,"high":42.663,"low":42.593,"close":42.599,"volume":7.82151985168457},{"timestamp":1742371500000,"open":42.586,"high":42.609,"low":42.517,"close":42.554,"volume":13.050000190734863},{"timestamp":1742371560000,"open":42.564,"high":42.624,"low":42.542,"close":42.624,"volume":11.273039817810059},{"timestamp":1742371620000,"open":42.617,"high":42.639,"low":42.554,"close":42.577,"volume":12.193039894104004},{"timestamp":1742371680000,"open":42.575,"high":42.622,"low":42.549,"close":42.573,"volume":14.493040084838867},{"timestamp":1742371740000,"open":42.574,"high":42.604,"low":42.519,"close":42.552,"volume":9.603039741516113},{"timestamp":1742371800000,"open":42.557,"high":42.563,"low":42.439,"close":42.45,"volume":16.503040313720703},{"timestamp":1742371860000,"open":42.462,"high":42.56,"low":42.455,"close":42.534,"volume":10.757599830627441},{"timestamp":1742371920000,"open":42.554,"high":42.59,"low":42.529,"close":42.553,"volume":18.003679275512695},{"timestamp":1742371980000,"open":42.558,"high":42.593,"low":42.511,"close":42.533,"volume":16.273040771484375},{"timestamp":1742372040000,"open":42.543,"high":42.573,"low":42.5,"close":42.572,"volume":16.736080169677734},{"timestamp":1742372100000,"open":42.581,"high":42.589,"low":42.49,"close":42.515,"volume":16.796079635620117},{"timestamp":1742372160000,"open":42.534,"high":42.591,"low":42.527,"close":42.564,"volume":17.48303985595703},{"timestamp":1742372220000,"open":42.564,"high":42.624,"low":42.549,"close":42.608,"volume":16.333040237426758},{"timestamp":1742372280000,"open":42.62,"high":42.648,"low":42.574,"close":42.602,"volume":19.49456024169922},{"timestamp":1742372340000,"open":42.595,"high":42.623,"low":42.494,"close":42.56,"volume":14.039119720458984},{"timestamp":1742372400000,"open":42.569,"high":42.584,"low":42.544,"close":42.568,"volume":11.5},{"timestamp":1742372460000,"open":42.576,"high":42.62,"low":42.566,"close":42.589,"volume":12.649999618530273},{"timestamp":1742372520000,"open":42.596,"high":42.604,"low":42.559,"close":42.559,"volume":6.213039875030518},{"timestamp":1742372580000,"open":42.559,"high":42.604,"low":42.559,"close":42.585,"volume":8.973039627075195},{"timestamp":1742372640000,"open":42.585,"high":42.595,"low":42.538,"close":42.549,"volume":8.057600021362305},{"timestamp":1742372700000,"open":42.543,"high":42.573,"low":42.51,"close":42.566,"volume":12.653039932250977},{"timestamp":1742372760000,"open":42.562,"high":42.605,"low":42.559,"close":42.574,"volume":13.569999694824219},{"timestamp":1742372820000,"open":42.578,"high":42.578,"low":42.544,"close":42.548,"volume":8.283040046691895},{"timestamp":1742372880000,"open":42.561,"high":42.589,"low":42.544,"close":42.589,"volume":13.343040466308594},{"timestamp":1742372940000,"open":42.6,"high":42.722,"low":42.595,"close":42.708,"volume":18.34000015258789},{"timestamp":1742373000000,"open":42.724,"high":42.744,"low":42.696,"close":42.734,"volume":9.890000343322754},{"timestamp":1742373060000,"open":42.74,"high":42.74,"low":42.667,"close":42.667,"volume":11.270000457763672},{"timestamp":1742373120000,"open":42.674,"high":42.705,"low":42.664,"close":42.691,"volume":15.753040313720703},{"timestamp":1742373180000,"open":42.694,"high":42.713,"low":42.691,"close":42.699,"volume":15.876079559326172},{"timestamp":1742373240000,"open":42.714,"high":42.731,"low":42.684,"close":42.684,"volume":5.296080112457275},{"timestamp":1742373300000,"open":42.703,"high":42.751,"low":42.7,"close":42.738,"volume":14.957599639892578},{"timestamp":1742373360000,"open":42.736,"high":42.786,"low":42.724,"close":42.75,"volume":9.430000305175781},{"timestamp":1742373420000,"open":42.751,"high":42.768,"low":42.729,"close":42.748,"volume":11.443039894104004},{"timestamp":1742373480000,"open":42.746,"high":42.764,"low":42.686,"close":42.686,"volume":13.34000015258789},{"timestamp":1742373540000,"open":42.704,"high":42.705,"low":42.672,"close":42.689,"volume":12.420000076293945},{"timestamp":1742373600000,"open":42.687,"high":42.724,"low":42.681,"close":42.716,"volume":14.606080055236816},{"timestamp":1742373660000,"open":42.719,"high":42.719,"low":42.659,"close":42.697,"volume":14.949999809265137},{"timestamp":1742373720000,"open":42.684,"high":42.724,"low":42.681,"close":42.686,"volume":13.510000228881836},{"timestamp":1742373780000,"open":42.686,"high":42.719,"low":42.685,"close":42.707,"volume":12.59000015258789},{"timestamp":1742373840000,"open":42.699,"high":42.726,"low":42.689,"close":42.719,"volume":9.666080474853516},{"timestamp":1742373900000,"open":42.732,"high":42.744,"low":42.667,"close":42.689,"volume":16.84000015258789},{"timestamp":1742373960000,"open":42.707,"high":42.734,"low":42.685,"close":42.728,"volume":13.343040466308594},{"timestamp":1742374020000,"open":42.732,"high":42.733,"low":42.704,"close":42.714,"volume":9.89303970336914},{"timestamp":1742374080000,"open":42.724,"high":42.749,"low":42.717,"close":42.737,"volume":11.733039855957031},{"timestamp":1742374140000,"open":42.728,"high":42.744,"low":42.714,"close":42.736,"volume":8.743040084838867},{"timestamp":1742374200000,"open":42.741,"high":42.749,"low":42.699,"close":42.707,"volume":11.61303997039795},{"timestamp":1742374260000,"open":42.697,"high":42.719,"low":42.659,"close":42.663,"volume":9.430000305175781},{"timestamp":1742374320000,"open":42.656,"high":42.689,"low":42.651,"close":42.677,"volume":13.739999771118164},{"timestamp":1742374380000,"open":42.681,"high":42.709,"low":42.671,"close":42.695,"volume":12.653039932250977},{"timestamp":1742374440000,"open":42.711,"high":42.739,"low":42.702,"close":42.721,"volume":9.439120292663574},{"timestamp":1742374500000,"open":42.726,"high":42.744,"low":42.714,"close":42.732,"volume":8.686079978942871},{"timestamp":1742374560000,"open":42.73,"high":42.759,"low":42.726,"close":42.737,"volume":9.829999923706055},{"timestamp":1742374620000,"open":42.733,"high":42.733,"low":42.674,"close":42.674,"volume":13.970000267028809},{"timestamp":1742374680000,"open":42.679,"high":42.714,"low":42.655,"close":42.707,"volume":13.804559707641602},{"timestamp":1742374740000,"open":42.698,"high":42.723,"low":42.683,"close":42.683,"volume":11.960000038146973},{"timestamp":1742374800000,"open":42.682,"high":42.698,"low":42.635,"close":42.659,"volume":14.95304012298584},{"timestamp":1742374860000,"open":42.664,"high":42.7,"low":42.649,"close":42.679,"volume":13.683039665222168},{"timestamp":1742374920000,"open":42.659,"high":42.691,"low":42.655,"close":42.675,"volume":10.583040237426758},{"timestamp":1742374980000,"open":42.672,"high":42.689,"low":42.652,"close":42.662,"volume":11.219120025634766},{"timestamp":1742375040000,"open":42.653,"high":42.672,"low":42.627,"close":42.627,"volume":9.606080055236816},{"timestamp":1742375100000,"open":42.626,"high":42.648,"low":42.606,"close":42.616,"volume":11.963040351867676},{"timestamp":1742375160000,"open":42.634,"high":42.637,"low":42.574,"close":42.574,"volume":9.083040237426758},{"timestamp":1742375220000,"open":42.591,"high":42.625,"low":42.584,"close":42.614,"volume":11.273039817810059},{"timestamp":1742375280000,"open":42.626,"high":42.639,"low":42.615,"close":42.625,"volume":5.92303991317749},{"timestamp":1742375340000,"open":42.617,"high":42.642,"low":42.613,"close":42.638,"volume":13.111519813537598},{"timestamp":1742375400000,"open":42.646,"high":42.65,"low":42.62,"close":42.636,"volume":12.65608024597168},{"timestamp":1742375460000,"open":42.627,"high":42.642,"low":42.622,"close":42.624,"volume":5.860000133514404},{"timestamp":1742375520000,"open":42.615,"high":42.616,"low":42.539,"close":42.56,"volume":9.20304012298584},{"timestamp":1742375580000,"open":42.552,"high":42.56,"low":42.529,"close":42.544,"volume":11.673040390014648},{"timestamp":1742375640000,"open":42.532,"high":42.571,"low":42.512,"close":42.559,"volume":13.054559707641602},{"timestamp":1742375700000,"open":42.558,"high":42.582,"low":42.546,"close":42.546,"volume":6.67303991317749},{"timestamp":1742375760000,"open":42.552,"high":42.574,"low":42.549,"close":42.566,"volume":10.123040199279785},{"timestamp":1742375820000,"open":42.564,"high":42.609,"low":42.562,"close":42.609,"volume":10.353039741516113},{"timestamp":1742375880000,"open":42.604,"high":42.612,"low":42.572,"close":42.612,"volume":14.439120292663574},{"timestamp":1742375940000,"open":42.6,"high":42.628,"low":42.595,"close":42.604,"volume":8.973039627075195},{"timestamp":1742376000000,"open":42.61,"high":42.629,"low":42.586,"close":42.587,"volume":10.061519622802734},{"timestamp":1742376060000,"open":42.583,"high":42.618,"low":42.574,"close":42.59,"volume":13.974559783935547},{"timestamp":1742376120000,"open":42.582,"high":42.622,"low":42.582,"close":42.612,"volume":11.90608024597168},{"timestamp":1742376180000,"open":42.615,"high":42.634,"low":42.6,"close":42.619,"volume":7.130000114440918},{"timestamp":1742376240000,"open":42.6,"high":42.653,"low":42.6,"close":42.638,"volume":7.5930399894714355},{"timestamp":1742376300000,"open":42.633,"high":42.653,"low":42.625,"close":42.628,"volume":4.3745598793029785},{"timestamp":1742376360000,"open":42.637,"high":42.644,"low":42.615,"close":42.625,"volume":7.130000114440918},{"timestamp":1742376420000,"open":42.619,"high":42.654,"low":42.614,"close":42.646,"volume":10.350000381469727},{"timestamp":1742376480000,"open":42.656,"high":42.66,"low":42.63,"close":42.66,"volume":8.279999732971191},{"timestamp":1742376540000,"open":42.658,"high":42.669,"low":42.658,"close":42.659,"volume":0.6899999976158142},{"timestamp":1742376600000,"open":42.659,"high":42.674,"low":42.654,"close":42.656,"volume":6.213039875030518},{"timestamp":1742376660000,"open":42.649,"high":42.689,"low":42.639,"close":42.689,"volume":6.210000038146973},{"timestamp":1742376720000,"open":42.684,"high":42.713,"low":42.675,"close":42.696,"volume":13.109999656677246},{"timestamp":1742376780000,"open":42.688,"high":42.701,"low":42.679,"close":42.683,"volume":9.89303970336914},{"timestamp":1742376840000,"open":42.686,"high":42.698,"low":42.664,"close":42.67,"volume":11.041520118713379},{"timestamp":1742376900000,"open":42.687,"high":42.694,"low":42.653,"close":42.666,"volume":4.369999885559082},{"timestamp":1742376960000,"open":42.666,"high":42.666,"low":42.634,"close":42.654,"volume":4.829999923706055},{"timestamp":1742377020000,"open":42.661,"high":42.661,"low":42.619,"close":42.629,"volume":4.139999866485596},{"timestamp":1742377080000,"open":42.636,"high":42.649,"low":42.619,"close":42.646,"volume":5.293039798736572},{"timestamp":1742377140000,"open":42.645,"high":42.654,"low":42.627,"close":42.643,"volume":6.440000057220459},{"timestamp":1742377200000,"open":42.639,"high":42.659,"low":42.604,"close":42.647,"volume":8.743040084838867},{"timestamp":1742377260000,"open":42.661,"high":42.664,"low":42.639,"close":42.649,"volume":8.739999771118164},{"timestamp":1742377320000,"open":42.643,"high":42.658,"low":42.634,"close":42.638,"volume":5.521520137786865},{"timestamp":1742377380000,"open":42.628,"high":42.648,"low":42.625,"close":42.632,"volume":8.281519889831543},{"timestamp":1742377440000,"open":42.622,"high":42.639,"low":42.586,"close":42.595,"volume":7.364560127258301},{"timestamp":1742377500000,"open":42.593,"high":42.603,"low":42.572,"close":42.601,"volume":10.579999923706055},{"timestamp":1742377560000,"open":42.594,"high":42.613,"low":42.576,"close":42.604,"volume":12.426079750061035},{"timestamp":1742377620000,"open":42.604,"high":42.613,"low":42.565,"close":42.565,"volume":8.510000228881836},{"timestamp":1742377680000,"open":42.579,"high":42.599,"low":42.57,"close":42.594,"volume":7.367599964141846},{"timestamp":1742377740000,"open":42.6,"high":42.612,"low":42.59,"close":42.608,"volume":5.293039798736572},{"timestamp":1742377800000,"open":42.618,"high":42.629,"low":42.595,"close":42.612,"volume":8.513039588928223},{"timestamp":1742377860000,"open":42.614,"high":42.635,"low":42.594,"close":42.62,"volume":9.430000305175781},{"timestamp":1742377920000,"open":42.638,"high":42.638,"low":42.596,"close":42.614,"volume":6.383039951324463},{"timestamp":1742377980000,"open":42.609,"high":42.667,"low":42.604,"close":42.667,"volume":9.666080474853516},{"timestamp":1742378040000,"open":42.669,"high":42.679,"low":42.65,"close":42.669,"volume":4.773039817810059},{"timestamp":1742378100000,"open":42.668,"high":42.673,"low":42.639,"close":42.643,"volume":4.139999866485596},{"timestamp":1742378160000,"open":42.639,"high":42.659,"low":42.639,"close":42.647,"volume":2.990000009536743},{"timestamp":1742378220000,"open":42.65,"high":42.664,"low":42.631,"close":42.657,"volume":2.990000009536743},{"timestamp":1742378280000,"open":42.659,"high":42.668,"low":42.65,"close":42.667,"volume":3.450000047683716},{"timestamp":1742378340000,"open":42.655,"high":42.699,"low":42.655,"close":42.689,"volume":5.980000019073486},{"timestamp":1742378400000,"open":42.693,"high":42.713,"low":42.689,"close":42.689,"volume":6.210000038146973},{"timestamp":1742378460000,"open":42.695,"high":42.695,"low":42.626,"close":42.626,"volume":5.059999942779541},{"timestamp":1742378520000,"open":42.629,"high":42.704,"low":42.62,"close":42.694,"volume":9.430000305175781},{"timestamp":1742378580000,"open":42.7,"high":42.708,"low":42.679,"close":42.7,"volume":6.8460798263549805},{"timestamp":1742378640000,"open":42.694,"high":42.702,"low":42.674,"close":42.688,"volume":5},{"timestamp":1742378700000,"open":42.695,"high":42.695,"low":42.664,"close":42.68,"volume":8.289119720458984},{"timestamp":1742378760000,"open":42.682,"high":42.688,"low":42.647,"close":42.657,"volume":6.383039951324463},{"timestamp":1742378820000,"open":42.669,"high":42.689,"low":42.654,"close":42.681,"volume":9.890000343322754},{"timestamp":1742378880000,"open":42.67,"high":42.684,"low":42.654,"close":42.669,"volume":7.130000114440918},{"timestamp":1742378940000,"open":42.66,"high":42.684,"low":42.659,"close":42.677,"volume":5.063039779663086},{"timestamp":1742379000000,"open":42.66,"high":42.68,"low":42.651,"close":42.666,"volume":7.823040008544922},{"timestamp":1742379060000,"open":42.663,"high":42.679,"low":42.659,"close":42.666,"volume":6.210000038146973},{"timestamp":1742379120000,"open":42.674,"high":42.696,"low":42.659,"close":42.676,"volume":9.776080131530762},{"timestamp":1742379180000,"open":42.668,"high":42.693,"low":42.65,"close":42.689,"volume":6.216080188751221},{"timestamp":1742379240000,"open":42.691,"high":42.734,"low":42.679,"close":42.721,"volume":9.199999809265137},{"timestamp":1742379300000,"open":42.714,"high":42.73,"low":42.684,"close":42.698,"volume":9.14303970336914},{"timestamp":1742379360000,"open":42.693,"high":42.703,"low":42.664,"close":42.682,"volume":9.14303970336914},{"timestamp":1742379420000,"open":42.684,"high":42.69,"low":42.666,"close":42.679,"volume":6.67303991317749},{"timestamp":1742379480000,"open":42.692,"high":42.704,"low":42.679,"close":42.698,"volume":9.376079559326172},{"timestamp":1742379540000,"open":42.709,"high":42.718,"low":42.687,"close":42.687,"volume":5.063039779663086},{"timestamp":1742379600000,"open":42.68,"high":42.702,"low":42.68,"close":42.689,"volume":4.373040199279785},{"timestamp":1742379660000,"open":42.7,"high":42.714,"low":42.678,"close":42.688,"volume":5.061520099639893},{"timestamp":1742379720000,"open":42.692,"high":42.699,"low":42.674,"close":42.69,"volume":5.980000019073486},{"timestamp":1742379780000,"open":42.689,"high":42.692,"low":42.662,"close":42.663,"volume":6.903039932250977},{"timestamp":1742379840000,"open":42.659,"high":42.659,"low":42.609,"close":42.631,"volume":5.75},{"timestamp":1742379900000,"open":42.635,"high":42.653,"low":42.609,"close":42.63,"volume":7.073040008544922},{"timestamp":1742379960000,"open":42.614,"high":42.641,"low":42.614,"close":42.624,"volume":5.92303991317749},{"timestamp":1742380020000,"open":42.62,"high":42.64,"low":42.609,"close":42.64,"volume":9.376079559326172},{"timestamp":1742380080000,"open":42.642,"high":42.644,"low":42.618,"close":42.633,"volume":3.9100000858306885},{"timestamp":1742380140000,"open":42.626,"high":42.649,"low":42.619,"close":42.624,"volume":5.980000019073486},{"timestamp":1742380200000,"open":42.616,"high":42.633,"low":42.595,"close":42.624,"volume":7.360000133514404},{"timestamp":1742380260000,"open":42.625,"high":42.657,"low":42.623,"close":42.639,"volume":9.890000343322754},{"timestamp":1742380320000,"open":42.657,"high":42.657,"low":42.634,"close":42.635,"volume":8.449999809265137},{"timestamp":1742380380000,"open":42.634,"high":42.659,"low":42.621,"close":42.64,"volume":7.823040008544922},{"timestamp":1742380440000,"open":42.643,"high":42.652,"low":42.63,"close":42.642,"volume":7.130000114440918},{"timestamp":1742380500000,"open":42.649,"high":42.694,"low":42.649,"close":42.665,"volume":3.619999885559082},{"timestamp":1742380560000,"open":42.66,"high":42.698,"low":42.66,"close":42.695,"volume":5.519999980926514},{"timestamp":1742380620000,"open":42.708,"high":42.708,"low":42.682,"close":42.69,"volume":3.2230401039123535},{"timestamp":1742380680000,"open":42.697,"high":42.697,"low":42.648,"close":42.653,"volume":8.283040046691895},{"timestamp":1742380740000,"open":42.642,"high":42.673,"low":42.62,"close":42.649,"volume":9.020000457763672},{"timestamp":1742380800000,"open":42.629,"high":42.644,"low":42.619,"close":42.629,"volume":6.150000095367432},{"timestamp":1742380860000,"open":42.642,"high":42.649,"low":42.63,"close":42.635,"volume":10.75},{"timestamp":1742380920000,"open":42.635,"high":42.647,"low":42.608,"close":42.614,"volume":8.050000190734863},{"timestamp":1742380980000,"open":42.625,"high":42.639,"low":42.61,"close":42.633,"volume":6.210000038146973},{"timestamp":1742381040000,"open":42.628,"high":42.642,"low":42.616,"close":42.632,"volume":6.440000057220459},{"timestamp":1742381100000,"open":42.645,"high":42.68,"low":42.642,"close":42.656,"volume":8.516079902648926},{"timestamp":1742381160000,"open":42.658,"high":42.669,"low":42.644,"close":42.647,"volume":6.901519775390625},{"timestamp":1742381220000,"open":42.649,"high":42.684,"low":42.644,"close":42.684,"volume":9.433039665222168},{"timestamp":1742381280000,"open":42.673,"high":42.681,"low":42.661,"close":42.675,"volume":2.759999990463257},{"timestamp":1742381340000,"open":42.667,"high":42.686,"low":42.654,"close":42.654,"volume":2.299999952316284},{"timestamp":1742381400000,"open":42.666,"high":42.678,"low":42.639,"close":42.645,"volume":5.519999980926514},{"timestamp":1742381460000,"open":42.654,"high":42.654,"low":42.582,"close":42.598,"volume":12.653039932250977},{"timestamp":1742381520000,"open":42.602,"high":42.614,"low":42.594,"close":42.602,"volume":5.289999961853027},{"timestamp":1742381580000,"open":42.616,"high":42.634,"low":42.6,"close":42.624,"volume":8.680000305175781},{"timestamp":1742381640000,"open":42.621,"high":42.633,"low":42.613,"close":42.614,"volume":5.289999961853027},{"timestamp":1742381700000,"open":42.622,"high":42.636,"low":42.612,"close":42.636,"volume":6.443039894104004},{"timestamp":1742381760000,"open":42.614,"high":42.629,"low":42.595,"close":42.616,"volume":4.369999885559082},{"timestamp":1742381820000,"open":42.619,"high":42.629,"low":42.584,"close":42.594,"volume":7.133039951324463},{"timestamp":1742381880000,"open":42.598,"high":42.618,"low":42.594,"close":42.604,"volume":8.050000190734863},{"timestamp":1742381940000,"open":42.614,"high":42.618,"low":42.601,"close":42.613,"volume":2.990000009536743},{"timestamp":1742382000000,"open":42.61,"high":42.64,"low":42.6,"close":42.611,"volume":7.989999771118164},{"timestamp":1742382060000,"open":42.61,"high":42.624,"low":42.597,"close":42.621,"volume":11.270000457763672},{"timestamp":1742382120000,"open":42.623,"high":42.645,"low":42.607,"close":42.644,"volume":4.6030402183532715},{"timestamp":1742382180000,"open":42.643,"high":42.659,"low":42.624,"close":42.659,"volume":5.981520175933838},{"timestamp":1742382240000,"open":42.653,"high":42.674,"low":42.642,"close":42.674,"volume":7.590000152587891},{"timestamp":1742382300000,"open":42.659,"high":42.706,"low":42.654,"close":42.704,"volume":5.519999980926514},{"timestamp":1742382360000,"open":42.713,"high":42.713,"low":42.664,"close":42.67,"volume":7.5930399894714355},{"timestamp":1742382420000,"open":42.68,"high":42.697,"low":42.667,"close":42.697,"volume":6.440000057220459},{"timestamp":1742382480000,"open":42.701,"high":42.703,"low":42.68,"close":42.695,"volume":7.820000171661377},{"timestamp":1742382540000,"open":42.688,"high":42.699,"low":42.676,"close":42.695,"volume":3.680000066757202},{"timestamp":1742382600000,"open":42.688,"high":42.698,"low":42.679,"close":42.679,"volume":3.8499999046325684},{"timestamp":1742382660000,"open":42.697,"high":42.712,"low":42.681,"close":42.706,"volume":7.130000114440918},{"timestamp":1742382720000,"open":42.706,"high":42.708,"low":42.693,"close":42.703,"volume":4.079999923706055},{"timestamp":1742382780000,"open":42.691,"high":42.701,"low":42.684,"close":42.69,"volume":3.683039903640747},{"timestamp":1742382840000,"open":42.694,"high":42.703,"low":42.691,"close":42.702,"volume":1.840000033378601},{"timestamp":1742382900000,"open":42.691,"high":42.705,"low":42.679,"close":42.684,"volume":7.820000171661377},{"timestamp":1742382960000,"open":42.698,"high":42.698,"low":42.663,"close":42.665,"volume":6.613039970397949},{"timestamp":1742383020000,"open":42.669,"high":42.688,"low":42.669,"close":42.674,"volume":3.9130399227142334},{"timestamp":1742383080000,"open":42.682,"high":42.688,"low":42.666,"close":42.671,"volume":6.8430399894714355},{"timestamp":1742383140000,"open":42.689,"high":42.689,"low":42.669,"close":42.678,"volume":2.2415199279785156},{"timestamp":1742383200000,"open":42.673,"high":42.704,"low":42.659,"close":42.696,"volume":3.450000047683716},{"timestamp":1742383260000,"open":42.688,"high":42.708,"low":42.686,"close":42.693,"volume":2.990000009536743},{"timestamp":1742383320000,"open":42.707,"high":42.707,"low":42.679,"close":42.693,"volume":2.5299999713897705},{"timestamp":1742383380000,"open":42.707,"high":42.717,"low":42.69,"close":42.717,"volume":2.5330400466918945},{"timestamp":1742383440000,"open":42.709,"high":42.718,"low":42.7,"close":42.705,"volume":6.670000076293945},{"timestamp":1742383500000,"open":42.709,"high":42.735,"low":42.699,"close":42.699,"volume":7.699999809265137},{"timestamp":1742383560000,"open":42.705,"high":42.719,"low":42.699,"close":42.701,"volume":6.440000057220459},{"timestamp":1742383620000,"open":42.716,"high":42.716,"low":42.688,"close":42.692,"volume":5.753039836883545},{"timestamp":1742383680000,"open":42.709,"high":42.709,"low":42.689,"close":42.689,"volume":6.210000038146973},{"timestamp":1742383740000,"open":42.688,"high":42.696,"low":42.679,"close":42.696,"volume":3.2230401039123535},{"timestamp":1742383800000,"open":42.696,"high":42.701,"low":42.674,"close":42.69,"volume":5.753039836883545},{"timestamp":1742383860000,"open":42.694,"high":42.706,"low":42.684,"close":42.689,"volume":3.9100000858306885},{"timestamp":1742383920000,"open":42.697,"high":42.704,"low":42.69,"close":42.704,"volume":3.9130399227142334},{"timestamp":1742383980000,"open":42.689,"high":42.709,"low":42.689,"close":42.704,"volume":4.836080074310303},{"timestamp":1742384040000,"open":42.706,"high":42.722,"low":42.692,"close":42.711,"volume":3.619999885559082},{"timestamp":1742384100000,"open":42.709,"high":42.736,"low":42.709,"close":42.726,"volume":8.050000190734863},{"timestamp":1742384160000,"open":42.733,"high":42.733,"low":42.714,"close":42.719,"volume":7.070000171661377},{"timestamp":1742384220000,"open":42.727,"high":42.742,"low":42.719,"close":42.74,"volume":5.980000019073486},{"timestamp":1742384280000,"open":42.742,"high":42.744,"low":42.724,"close":42.725,"volume":2.990000009536743},{"timestamp":1742384340000,"open":42.737,"high":42.74,"low":42.721,"close":42.733,"volume":2.759999990463257},{"timestamp":1742384400000,"open":42.717,"high":42.723,"low":42.699,"close":42.701,"volume":4.599999904632568},{"timestamp":1742384460000,"open":42.695,"high":42.704,"low":42.69,"close":42.699,"volume":2.5299999713897705},{"timestamp":1742384520000,"open":42.692,"high":42.708,"low":42.677,"close":42.682,"volume":3.680000066757202},{"timestamp":1742384580000,"open":42.684,"high":42.713,"low":42.68,"close":42.707,"volume":3.683039903640747},{"timestamp":1742384640000,"open":42.709,"high":42.717,"low":42.696,"close":42.71,"volume":3.9130399227142334},{"timestamp":1742384700000,"open":42.722,"high":42.722,"low":42.686,"close":42.714,"volume":5.289999961853027},{"timestamp":1742384760000,"open":42.709,"high":42.711,"low":42.695,"close":42.711,"volume":3.680000066757202},{"timestamp":1742384820000,"open":42.702,"high":42.714,"low":42.689,"close":42.691,"volume":5.980000019073486},{"timestamp":1742384880000,"open":42.692,"high":42.708,"low":42.683,"close":42.684,"volume":6.440000057220459},{"timestamp":1742384940000,"open":42.684,"high":42.698,"low":42.663,"close":42.684,"volume":3.9130399227142334},{"timestamp":1742385000000,"open":42.674,"high":42.684,"low":42.647,"close":42.647,"volume":9.603039741516113},{"timestamp":1742385060000,"open":42.639,"high":42.668,"low":42.639,"close":42.66,"volume":7.130000114440918},{"timestamp":1742385120000,"open":42.667,"high":42.673,"low":42.651,"close":42.672,"volume":6.210000038146973},{"timestamp":1742385180000,"open":42.677,"high":42.694,"low":42.66,"close":42.679,"volume":8.510000228881836},{"timestamp":1742385240000,"open":42.676,"high":42.703,"low":42.675,"close":42.698,"volume":6.613039970397949},{"timestamp":1742385300000,"open":42.679,"high":42.704,"low":42.679,"close":42.699,"volume":5.860000133514404},{"timestamp":1742385360000,"open":42.702,"high":42.723,"low":42.614,"close":42.623,"volume":16.113300323486328},{"timestamp":1742385420000,"open":42.626,"high":42.693,"low":42.591,"close":42.671,"volume":15.135199546813965},{"timestamp":1742385480000,"open":42.669,"high":42.67,"low":42.625,"close":42.649,"volume":11.509119987487793},{"timestamp":1742385540000,"open":42.652,"high":42.669,"low":42.644,"close":42.648,"volume":10.003040313720703},{"timestamp":1742385600000,"open":42.656,"high":42.708,"low":42.649,"close":42.688,"volume":9.436079978942871},{"timestamp":1742385660000,"open":42.703,"high":42.709,"low":42.664,"close":42.665,"volume":4.369999885559082},{"timestamp":1742385720000,"open":42.674,"high":42.674,"low":42.624,"close":42.656,"volume":11.733039855957031},{"timestamp":1742385780000,"open":42.653,"high":42.654,"low":42.624,"close":42.64,"volume":10.986080169677734},{"timestamp":1742385840000,"open":42.631,"high":42.631,"low":42.587,"close":42.629,"volume":8.513039588928223},{"timestamp":1742385900000,"open":42.629,"high":42.635,"low":42.609,"close":42.616,"volume":10.75},{"timestamp":1742385960000,"open":42.615,"high":42.634,"low":42.611,"close":42.616,"volume":11.84000015258789},{"timestamp":1742386020000,"open":42.626,"high":42.626,"low":42.59,"close":42.59,"volume":8.279999732971191},{"timestamp":1742386080000,"open":42.6,"high":42.624,"low":42.594,"close":42.599,"volume":5.059999942779541},{"timestamp":1742386140000,"open":42.594,"high":42.607,"low":42.581,"close":42.594,"volume":7.073040008544922},{"timestamp":1742386200000,"open":42.587,"high":42.608,"low":42.569,"close":42.591,"volume":7.823040008544922},{"timestamp":1742386260000,"open":42.601,"high":42.601,"low":42.537,"close":42.557,"volume":6.210000038146973},{"timestamp":1742386320000,"open":42.553,"high":42.569,"low":42.494,"close":42.569,"volume":9.600000381469727},{"timestamp":1742386380000,"open":42.568,"high":42.572,"low":42.544,"close":42.551,"volume":3.9130399227142334},{"timestamp":1742386440000,"open":42.544,"high":42.574,"low":42.541,"close":42.546,"volume":4.599999904632568},{"timestamp":1742386500000,"open":42.555,"high":42.569,"low":42.539,"close":42.553,"volume":8.279999732971191},{"timestamp":1742386560000,"open":42.548,"high":42.582,"low":42.534,"close":42.578,"volume":8.513039588928223},{"timestamp":1742386620000,"open":42.575,"high":42.582,"low":42.556,"close":42.559,"volume":8.279999732971191},{"timestamp":1742386680000,"open":42.559,"high":42.567,"low":42.52,"close":42.534,"volume":11.383040428161621},{"timestamp":1742386740000,"open":42.533,"high":42.538,"low":42.509,"close":42.529,"volume":6.900000095367432},{"timestamp":1742386800000,"open":42.543,"high":42.553,"low":42.529,"close":42.539,"volume":8.283040046691895},{"timestamp":1742386860000,"open":42.555,"high":42.563,"low":42.531,"close":42.546,"volume":9.433039665222168},{"timestamp":1742386920000,"open":42.529,"high":42.559,"low":42.527,"close":42.549,"volume":8.680000305175781},{"timestamp":1742386980000,"open":42.54,"high":42.568,"low":42.539,"close":42.544,"volume":10.813039779663086},{"timestamp":1742387040000,"open":42.547,"high":42.559,"low":42.543,"close":42.544,"volume":2.303040027618408},{"timestamp":1742387100000,"open":42.539,"high":42.573,"low":42.539,"close":42.55,"volume":6.840000152587891},{"timestamp":1742387160000,"open":42.548,"high":42.581,"low":42.546,"close":42.56,"volume":8.056079864501953},{"timestamp":1742387220000,"open":42.557,"high":42.569,"low":42.547,"close":42.56,"volume":4.599999904632568},{"timestamp":1742387280000,"open":42.564,"high":42.569,"low":42.542,"close":42.552,"volume":3.2200000286102295},{"timestamp":1742387340000,"open":42.544,"high":42.577,"low":42.544,"close":42.577,"volume":2.996079921722412},{"timestamp":1742387400000,"open":42.565,"high":42.607,"low":42.565,"close":42.604,"volume":7.010000228881836},{"timestamp":1742387460000,"open":42.607,"high":42.609,"low":42.574,"close":42.582,"volume":6.216080188751221},{"timestamp":1742387520000,"open":42.585,"high":42.609,"low":42.569,"close":42.594,"volume":5.059999942779541},{"timestamp":1742387580000,"open":42.6,"high":42.634,"low":42.589,"close":42.632,"volume":9.199999809265137},{"timestamp":1742387640000,"open":42.627,"high":42.629,"low":42.613,"close":42.624,"volume":1.8430399894714355},{"timestamp":1742387700000,"open":42.623,"high":42.643,"low":42.615,"close":42.617,"volume":8.279999732971191},{"timestamp":1742387760000,"open":42.623,"high":42.629,"low":42.6,"close":42.618,"volume":8.050000190734863},{"timestamp":1742387820000,"open":42.604,"high":42.612,"low":42.594,"close":42.597,"volume":3.2200000286102295},{"timestamp":1742387880000,"open":42.6,"high":42.639,"low":42.576,"close":42.587,"volume":10.353039741516113},{"timestamp":1742387940000,"open":42.576,"high":42.603,"low":42.576,"close":42.603,"volume":3.680000066757202},{"timestamp":1742388000000,"open":42.588,"high":42.604,"low":42.58,"close":42.599,"volume":9.20304012298584},{"timestamp":1742388060000,"open":42.59,"high":42.612,"low":42.589,"close":42.598,"volume":4.144559860229492},{"timestamp":1742388120000,"open":42.609,"high":42.609,"low":42.589,"close":42.596,"volume":7.590000152587891},{"timestamp":1742388180000,"open":42.59,"high":42.608,"low":42.587,"close":42.591,"volume":4.829999923706055},{"timestamp":1742388240000,"open":42.589,"high":42.614,"low":42.589,"close":42.608,"volume":3.680000066757202},{"timestamp":1742388300000,"open":42.596,"high":42.609,"low":42.584,"close":42.597,"volume":4.833040237426758},{"timestamp":1742388360000,"open":42.603,"high":42.614,"low":42.591,"close":42.609,"volume":7.993040084838867},{"timestamp":1742388420000,"open":42.613,"high":42.644,"low":42.589,"close":42.64,"volume":7.996079921722412},{"timestamp":1742388480000,"open":42.649,"high":42.649,"low":42.61,"close":42.618,"volume":2.073040008544922},{"timestamp":1742388540000,"open":42.622,"high":42.622,"low":42.575,"close":42.593,"volume":5.75},{"timestamp":1742388600000,"open":42.579,"high":42.599,"low":42.569,"close":42.582,"volume":9.316080093383789},{"timestamp":1742388660000,"open":42.585,"high":42.587,"low":42.564,"close":42.579,"volume":3.9130399227142334},{"timestamp":1742388720000,"open":42.574,"high":42.574,"low":42.541,"close":42.554,"volume":7.300000190734863},{"timestamp":1742388780000,"open":42.544,"high":42.563,"low":42.539,"close":42.563,"volume":4.773039817810059},{"timestamp":1742388840000,"open":42.558,"high":42.572,"low":42.537,"close":42.537,"volume":5},{"timestamp":1742388900000,"open":42.542,"high":42.544,"low":42.504,"close":42.511,"volume":7.5930399894714355},{"timestamp":1742388960000,"open":42.516,"high":42.52,"low":42.489,"close":42.499,"volume":9.65999984741211},{"timestamp":1742389020000,"open":42.507,"high":42.511,"low":42.496,"close":42.506,"volume":2.5299999713897705},{"timestamp":1742389080000,"open":42.497,"high":42.516,"low":42.494,"close":42.507,"volume":6.840000152587891},{"timestamp":1742389140000,"open":42.513,"high":42.519,"low":42.469,"close":42.478,"volume":7.820000171661377},{"timestamp":1742389200000,"open":42.482,"high":42.492,"low":42.458,"close":42.472,"volume":10.753040313720703},{"timestamp":1742389260000,"open":42.47,"high":42.479,"low":42.454,"close":42.479,"volume":6.616079807281494},{"timestamp":1742389320000,"open":42.471,"high":42.484,"low":42.441,"close":42.459,"volume":6.907090187072754},{"timestamp":1742389380000,"open":42.447,"high":42.478,"low":42.446,"close":42.465,"volume":3.9100000858306885},{"timestamp":1742389440000,"open":42.466,"high":42.47,"low":42.446,"close":42.462,"volume":6.840000152587891},{"timestamp":1742389500000,"open":42.458,"high":42.464,"low":42.429,"close":42.43,"volume":7.4730401039123535},{"timestamp":1742389560000,"open":42.447,"high":42.474,"low":42.44,"close":42.458,"volume":3.9160799980163574},{"timestamp":1742389620000,"open":42.471,"high":42.484,"low":42.459,"close":42.476,"volume":7.590000152587891},{"timestamp":1742389680000,"open":42.463,"high":42.513,"low":42.463,"close":42.499,"volume":5.690000057220459},{"timestamp":1742389740000,"open":42.497,"high":42.497,"low":42.474,"close":42.494,"volume":5.289999961853027},{"timestamp":1742389800000,"open":42.481,"high":42.5,"low":42.474,"close":42.489,"volume":3.450000047683716},{"timestamp":1742389860000,"open":42.494,"high":42.507,"low":42.484,"close":42.486,"volume":6.670000076293945},{"timestamp":1742389920000,"open":42.487,"high":42.509,"low":42.479,"close":42.501,"volume":4.833040237426758},{"timestamp":1742389980000,"open":42.492,"high":42.501,"low":42.47,"close":42.477,"volume":5.460000038146973},{"timestamp":1742390040000,"open":42.475,"high":42.491,"low":42.475,"close":42.478,"volume":5.983039855957031},{"timestamp":1742390100000,"open":42.475,"high":42.509,"low":42.475,"close":42.494,"volume":9.14303970336914},{"timestamp":1742390160000,"open":42.494,"high":42.527,"low":42.492,"close":42.527,"volume":5.463039875030518},{"timestamp":1742390220000,"open":42.525,"high":42.533,"low":42.506,"close":42.522,"volume":7.5930399894714355},{"timestamp":1742390280000,"open":42.527,"high":42.542,"low":42.505,"close":42.527,"volume":5.519999980926514},{"timestamp":1742390340000,"open":42.54,"high":42.559,"low":42.524,"close":42.558,"volume":4.139999866485596},{"timestamp":1742390400000,"open":42.559,"high":42.563,"low":42.516,"close":42.519,"volume":8.059120178222656},{"timestamp":1742390460000,"open":42.515,"high":42.524,"low":42.489,"close":42.501,"volume":10.8100004196167},{"timestamp":1742390520000,"open":42.507,"high":42.509,"low":42.489,"close":42.508,"volume":5.063039779663086},{"timestamp":1742390580000,"open":42.504,"high":42.526,"low":42.499,"close":42.501,"volume":6.216080188751221},{"timestamp":1742390640000,"open":42.507,"high":42.523,"low":42.493,"close":42.502,"volume":7.766079902648926},{"timestamp":1742390700000,"open":42.496,"high":42.504,"low":42.463,"close":42.467,"volume":3.9100000858306885},{"timestamp":1742390760000,"open":42.47,"high":42.484,"low":42.459,"close":42.475,"volume":5.289999961853027},{"timestamp":1742390820000,"open":42.468,"high":42.512,"low":42.464,"close":42.512,"volume":7.5960798263549805},{"timestamp":1742390880000,"open":42.508,"high":42.508,"low":42.476,"close":42.479,"volume":8.05303955078125},{"timestamp":1742390940000,"open":42.478,"high":42.496,"low":42.474,"close":42.496,"volume":9.199999809265137},{"timestamp":1742391000000,"open":42.48,"high":42.504,"low":42.474,"close":42.489,"volume":10.409119606018066},{"timestamp":1742391060000,"open":42.489,"high":42.504,"low":42.465,"close":42.469,"volume":12.823040008544922},{"timestamp":1742391120000,"open":42.482,"high":42.519,"low":42.469,"close":42.507,"volume":9.600000381469727},{"timestamp":1742391180000,"open":42.517,"high":42.549,"low":42.499,"close":42.537,"volume":10.8100004196167},{"timestamp":1742391240000,"open":42.537,"high":42.563,"low":42.534,"close":42.538,"volume":11.960000038146973},{"timestamp":1742391300000,"open":42.546,"high":42.581,"low":42.54,"close":42.571,"volume":8.510000228881836},{"timestamp":1742391360000,"open":42.569,"high":42.579,"low":42.541,"close":42.571,"volume":13.800000190734863},{"timestamp":1742391420000,"open":42.582,"high":42.601,"low":42.564,"close":42.601,"volume":6.4445600509643555},{"timestamp":1742391480000,"open":42.606,"high":42.607,"low":42.579,"close":42.591,"volume":13.516079902648926},{"timestamp":1742391540000,"open":42.589,"high":42.594,"low":42.569,"close":42.579,"volume":10.119999885559082},{"timestamp":1742391600000,"open":42.594,"high":42.614,"low":42.581,"close":42.594,"volume":13.743040084838867},{"timestamp":1742391660000,"open":42.593,"high":42.61,"low":42.579,"close":42.602,"volume":10.069120407104492},{"timestamp":1742391720000,"open":42.596,"high":42.614,"low":42.585,"close":42.601,"volume":10.233039855957031},{"timestamp":1742391780000,"open":42.607,"high":42.619,"low":42.589,"close":42.618,"volume":9.433039665222168},{"timestamp":1742391840000,"open":42.612,"high":42.625,"low":42.585,"close":42.608,"volume":9.436079978942871},{"timestamp":1742391900000,"open":42.611,"high":42.634,"low":42.601,"close":42.612,"volume":9.259119987487793},{"timestamp":1742391960000,"open":42.623,"high":42.649,"low":42.605,"close":42.639,"volume":11.449119567871094},{"timestamp":1742392020000,"open":42.642,"high":42.659,"low":42.624,"close":42.644,"volume":11.736080169677734},{"timestamp":1742392080000,"open":42.641,"high":42.665,"low":42.619,"close":42.622,"volume":11.266079902648926},{"timestamp":1742392140000,"open":42.629,"high":42.649,"low":42.621,"close":42.649,"volume":7.820000171661377},{"timestamp":1742392200000,"open":42.65,"high":42.65,"low":42.615,"close":42.627,"volume":7.766079902648926},{"timestamp":1742392260000,"open":42.624,"high":42.634,"low":42.606,"close":42.628,"volume":11.210000038146973},{"timestamp":1742392320000,"open":42.626,"high":42.626,"low":42.594,"close":42.613,"volume":11.61303997039795},{"timestamp":1742392380000,"open":42.608,"high":42.634,"low":42.608,"close":42.627,"volume":4.833040237426758},{"timestamp":1742392440000,"open":42.624,"high":42.645,"low":42.614,"close":42.64,"volume":5.523039817810059},{"timestamp":1742392500000,"open":42.637,"high":42.656,"low":42.629,"close":42.645,"volume":2.303040027618408},{"timestamp":1742392560000,"open":42.659,"high":42.661,"low":42.644,"close":42.654,"volume":2.069999933242798},{"timestamp":1742392620000,"open":42.643,"high":42.659,"low":42.626,"close":42.645,"volume":7.363039970397949},{"timestamp":1742392680000,"open":42.654,"high":42.657,"low":42.629,"close":42.642,"volume":7.929999828338623},{"timestamp":1742392740000,"open":42.634,"high":42.643,"low":42.625,"close":42.64,"volume":4.369999885559082},{"timestamp":1742392800000,"open":42.647,"high":42.647,"low":42.623,"close":42.626,"volume":10.979999542236328},{"timestamp":1742392860000,"open":42.631,"high":42.652,"low":42.606,"close":42.606,"volume":6.443039894104004},{"timestamp":1742392920000,"open":42.61,"high":42.624,"low":42.598,"close":42.6,"volume":5.751520156860352},{"timestamp":1742392980000,"open":42.589,"high":42.6,"low":42.552,"close":42.564,"volume":7.699999809265137},{"timestamp":1742393040000,"open":42.564,"high":42.592,"low":42.56,"close":42.584,"volume":4.604559898376465},{"timestamp":1742393100000,"open":42.567,"high":42.572,"low":42.54,"close":42.55,"volume":5.753039836883545},{"timestamp":1742393160000,"open":42.554,"high":42.584,"low":42.552,"close":42.577,"volume":7.590000152587891},{"timestamp":1742393220000,"open":42.576,"high":42.591,"low":42.553,"close":42.553,"volume":8.739999771118164},{"timestamp":1742393280000,"open":42.569,"high":42.581,"low":42.544,"close":42.574,"volume":7.826079845428467},{"timestamp":1742393340000,"open":42.571,"high":42.589,"low":42.559,"close":42.576,"volume":8.223039627075195},{"timestamp":1742393400000,"open":42.569,"high":42.613,"low":42.559,"close":42.59,"volume":12.59607982635498},{"timestamp":1742393460000,"open":42.599,"high":42.626,"low":42.582,"close":42.619,"volume":6.446080207824707},{"timestamp":1742393520000,"open":42.612,"high":42.668,"low":42.606,"close":42.658,"volume":7.246079921722412},{"timestamp":1742393580000,"open":42.656,"high":42.667,"low":42.635,"close":42.639,"volume":5.239120006561279},{"timestamp":1742393640000,"open":42.632,"high":42.649,"low":42.625,"close":42.632,"volume":8.970000267028809},{"timestamp":1742393700000,"open":42.637,"high":42.638,"low":42.614,"close":42.635,"volume":6.900000095367432},{"timestamp":1742393760000,"open":42.634,"high":42.657,"low":42.62,"close":42.654,"volume":8.456080436706543},{"timestamp":1742393820000,"open":42.652,"high":42.664,"low":42.615,"close":42.621,"volume":6.849120140075684},{"timestamp":1742393880000,"open":42.617,"high":42.634,"low":42.615,"close":42.627,"volume":5.293039798736572},{"timestamp":1742393940000,"open":42.615,"high":42.649,"low":42.615,"close":42.635,"volume":3.9100000858306885},{"timestamp":1742394000000,"open":42.636,"high":42.653,"low":42.628,"close":42.634,"volume":4.773039817810059},{"timestamp":1742394060000,"open":42.632,"high":42.662,"low":42.63,"close":42.639,"volume":8.286080360412598},{"timestamp":1742394120000,"open":42.639,"high":42.661,"low":42.634,"close":42.649,"volume":8.970000267028809},{"timestamp":1742394180000,"open":42.646,"high":42.652,"low":42.634,"close":42.643,"volume":7.5930399894714355},{"timestamp":1742394240000,"open":42.654,"high":42.656,"low":42.625,"close":42.625,"volume":5.75},{"timestamp":1742394300000,"open":42.64,"high":42.654,"low":42.623,"close":42.648,"volume":4.6030402183532715},{"timestamp":1742394360000,"open":42.642,"high":42.674,"low":42.642,"close":42.666,"volume":5.980000019073486},{"timestamp":1742394420000,"open":42.669,"high":42.676,"low":42.65,"close":42.665,"volume":7.989999771118164},{"timestamp":1742394480000,"open":42.664,"high":42.678,"low":42.654,"close":42.654,"volume":6.8460798263549805},{"timestamp":1742394540000,"open":42.668,"high":42.672,"low":42.653,"close":42.654,"volume":3.2230401039123535},{"timestamp":1742394600000,"open":42.659,"high":42.704,"low":42.656,"close":42.69,"volume":9.663040161132812},{"timestamp":1742394660000,"open":42.709,"high":42.728,"low":42.7,"close":42.726,"volume":2.759999990463257},{"timestamp":1742394720000,"open":42.725,"high":42.728,"low":42.709,"close":42.725,"volume":5.920000076293945},{"timestamp":1742394780000,"open":42.725,"high":42.733,"low":42.711,"close":42.724,"volume":1.8430399894714355},{"timestamp":1742394840000,"open":42.727,"high":42.727,"low":42.699,"close":42.712,"volume":2.990000009536743},{"timestamp":1742394900000,"open":42.719,"high":42.729,"low":42.689,"close":42.693,"volume":8.163040161132812},{"timestamp":1742394960000,"open":42.7,"high":42.708,"low":42.679,"close":42.699,"volume":5.289999961853027},{"timestamp":1742395020000,"open":42.703,"high":42.728,"low":42.689,"close":42.709,"volume":6.440000057220459},{"timestamp":1742395080000,"open":42.725,"high":42.738,"low":42.719,"close":42.727,"volume":2.299999952316284},{"timestamp":1742395140000,"open":42.717,"high":42.717,"low":42.679,"close":42.707,"volume":7.360000133514404},{"timestamp":1742395200000,"open":42.695,"high":42.735,"low":42.691,"close":42.724,"volume":7.070000171661377},{"timestamp":1742395260000,"open":42.735,"high":42.735,"low":42.694,"close":42.694,"volume":6.380000114440918},{"timestamp":1742395320000,"open":42.694,"high":42.714,"low":42.688,"close":42.708,"volume":5.917600154876709},{"timestamp":1742395380000,"open":42.706,"high":42.708,"low":42.688,"close":42.708,"volume":2.930000066757202},{"timestamp":1742395440000,"open":42.706,"high":42.706,"low":42.656,"close":42.67,"volume":7.363039970397949},{"timestamp":1742395500000,"open":42.677,"high":42.698,"low":42.667,"close":42.693,"volume":5.063039779663086},{"timestamp":1742395560000,"open":42.698,"high":42.705,"low":42.679,"close":42.691,"volume":5.289999961853027},{"timestamp":1742395620000,"open":42.709,"high":42.72,"low":42.698,"close":42.703,"volume":4.309999942779541},{"timestamp":1742395680000,"open":42.716,"high":42.757,"low":42.702,"close":42.744,"volume":11.729999542236328},{"timestamp":1742395740000,"open":42.741,"high":42.772,"low":42.74,"close":42.769,"volume":11.044560432434082},{"timestamp":1742395800000,"open":42.76,"high":42.774,"low":42.754,"close":42.754,"volume":11.50607967376709},{"timestamp":1742395860000,"open":42.762,"high":42.802,"low":42.752,"close":42.786,"volume":5.980000019073486},{"timestamp":1742395920000,"open":42.783,"high":42.803,"low":42.74,"close":42.764,"volume":7.989999771118164},{"timestamp":1742395980000,"open":42.751,"high":42.788,"low":42.749,"close":42.787,"volume":9.770000457763672},{"timestamp":1742396040000,"open":42.788,"high":42.814,"low":42.769,"close":42.777,"volume":9.829999923706055},{"timestamp":1742396100000,"open":42.771,"high":42.777,"low":42.755,"close":42.765,"volume":7.360000133514404},{"timestamp":1742396160000,"open":42.764,"high":42.789,"low":42.764,"close":42.772,"volume":4.37608003616333},{"timestamp":1742396220000,"open":42.767,"high":42.784,"low":42.766,"close":42.768,"volume":3.623039960861206},{"timestamp":1742396280000,"open":42.77,"high":42.782,"low":42.764,"close":42.775,"volume":6.676080226898193},{"timestamp":1742396340000,"open":42.779,"high":42.783,"low":42.76,"close":42.764,"volume":5.987599849700928},{"timestamp":1742396400000,"open":42.784,"high":42.794,"low":42.772,"close":42.779,"volume":5.063039779663086},{"timestamp":1742396460000,"open":42.786,"high":42.803,"low":42.777,"close":42.795,"volume":7.653679847717285},{"timestamp":1742396520000,"open":42.799,"high":42.799,"low":42.771,"close":42.776,"volume":8.976079940795898},{"timestamp":1742396580000,"open":42.77,"high":42.787,"low":42.758,"close":42.769,"volume":7.130000114440918},{"timestamp":1742396640000,"open":42.765,"high":42.776,"low":42.754,"close":42.763,"volume":5.980000019073486},{"timestamp":1742396700000,"open":42.769,"high":42.769,"low":42.739,"close":42.751,"volume":6.900000095367432},{"timestamp":1742396760000,"open":42.768,"high":42.789,"low":42.752,"close":42.776,"volume":6.210000038146973},{"timestamp":1742396820000,"open":42.783,"high":42.809,"low":42.775,"close":42.799,"volume":8.050000190734863},{"timestamp":1742396880000,"open":42.808,"high":42.808,"low":42.78,"close":42.797,"volume":5.289999961853027},{"timestamp":1742396940000,"open":42.795,"high":42.804,"low":42.783,"close":42.792,"volume":5.920000076293945},{"timestamp":1742397000000,"open":42.792,"high":42.798,"low":42.779,"close":42.797,"volume":5.519999980926514},{"timestamp":1742397060000,"open":42.792,"high":42.798,"low":42.78,"close":42.782,"volume":3.450000047683716},{"timestamp":1742397120000,"open":42.794,"high":42.813,"low":42.779,"close":42.809,"volume":2.990000009536743},{"timestamp":1742397180000,"open":42.804,"high":42.853,"low":42.804,"close":42.828,"volume":5.980000019073486},{"timestamp":1742397240000,"open":42.827,"high":42.839,"low":42.815,"close":42.834,"volume":4.143040180206299},{"timestamp":1742397300000,"open":42.826,"high":42.853,"low":42.82,"close":42.848,"volume":4.144559860229492},{"timestamp":1742397360000,"open":42.828,"high":42.844,"low":42.819,"close":42.844,"volume":9.433039665222168},{"timestamp":1742397420000,"open":42.845,"high":42.858,"low":42.836,"close":42.846,"volume":4.373040199279785},{"timestamp":1742397480000,"open":42.834,"high":42.876,"low":42.834,"close":42.854,"volume":5.302159786224365},{"timestamp":1742397540000,"open":42.865,"high":42.868,"low":42.832,"close":42.832,"volume":7.997600078582764},{"timestamp":1742397600000,"open":42.834,"high":42.851,"low":42.834,"close":42.839,"volume":5.059999942779541},{"timestamp":1742397660000,"open":42.854,"high":42.855,"low":42.829,"close":42.837,"volume":5.059999942779541},{"timestamp":1742397720000,"open":42.844,"high":42.847,"low":42.827,"close":42.842,"volume":3.680000066757202},{"timestamp":1742397780000,"open":42.834,"high":42.859,"low":42.83,"close":42.849,"volume":6.610000133514404},{"timestamp":1742397840000,"open":42.841,"high":42.859,"low":42.805,"close":42.805,"volume":4.829999923706055},{"timestamp":1742397900000,"open":42.8,"high":42.805,"low":42.788,"close":42.788,"volume":1.6100000143051147},{"timestamp":1742397960000,"open":42.803,"high":42.813,"low":42.794,"close":42.795,"volume":2.759999990463257},{"timestamp":1742398020000,"open":42.798,"high":42.817,"low":42.798,"close":42.813,"volume":2.299999952316284},{"timestamp":1742398080000,"open":42.798,"high":42.798,"low":42.785,"close":42.785,"volume":0.46000000834465027},{"timestamp":1742398140000,"open":42.799,"high":42.799,"low":42.764,"close":42.778,"volume":8.979120254516602},{"timestamp":1742398200000,"open":42.781,"high":42.789,"low":42.76,"close":42.76,"volume":5.289999961853027},{"timestamp":1742398260000,"open":42.771,"high":42.799,"low":42.764,"close":42.798,"volume":4.139999866485596},{"timestamp":1742398320000,"open":42.78,"high":42.789,"low":42.761,"close":42.77,"volume":4.769999980926514},{"timestamp":1742398380000,"open":42.789,"high":42.789,"low":42.769,"close":42.779,"volume":2.299999952316284},{"timestamp":1742398440000,"open":42.767,"high":42.769,"low":42.746,"close":42.749,"volume":5.75},{"timestamp":1742398500000,"open":42.741,"high":42.766,"low":42.741,"close":42.766,"volume":3.680000066757202},{"timestamp":1742398560000,"open":42.765,"high":42.769,"low":42.756,"close":42.764,"volume":2.069999933242798},{"timestamp":1742398620000,"open":42.776,"high":42.783,"low":42.763,"close":42.774,"volume":5.059999942779541},{"timestamp":1742398680000,"open":42.773,"high":42.819,"low":42.767,"close":42.804,"volume":7.136079788208008},{"timestamp":1742398740000,"open":42.799,"high":42.813,"low":42.787,"close":42.792,"volume":3.623039960861206},{"timestamp":1742398800000,"open":42.786,"high":42.808,"low":42.779,"close":42.794,"volume":7.312160015106201},{"timestamp":1742398860000,"open":42.794,"high":42.812,"low":42.79,"close":42.795,"volume":7.827600002288818},{"timestamp":1742398920000,"open":42.803,"high":42.815,"low":42.79,"close":42.799,"volume":6.210000038146973},{"timestamp":1742398980000,"open":42.801,"high":42.827,"low":42.795,"close":42.827,"volume":6.210000038146973},{"timestamp":1742399040000,"open":42.828,"high":42.834,"low":42.814,"close":42.814,"volume":3.0006399154663086},{"timestamp":1742399100000,"open":42.825,"high":42.852,"low":42.825,"close":42.846,"volume":6.67303991317749},{"timestamp":1742399160000,"open":42.854,"high":42.854,"low":42.814,"close":42.837,"volume":8.220000267028809},{"timestamp":1742399220000,"open":42.825,"high":42.844,"low":42.812,"close":42.812,"volume":6.443039894104004},{"timestamp":1742399280000,"open":42.824,"high":42.842,"low":42.817,"close":42.832,"volume":5.523039817810059},{"timestamp":1742399340000,"open":42.826,"high":42.847,"low":42.813,"close":42.847,"volume":5.061520099639893},{"timestamp":1742399400000,"open":42.854,"high":42.854,"low":42.825,"close":42.834,"volume":2.759999990463257},{"timestamp":1742399460000,"open":42.835,"high":42.864,"low":42.835,"close":42.853,"volume":8.05303955078125},{"timestamp":1742399520000,"open":42.864,"high":42.874,"low":42.845,"close":42.854,"volume":8.510000228881836},{"timestamp":1742399580000,"open":42.86,"high":42.869,"low":42.85,"close":42.862,"volume":3.2230401039123535},{"timestamp":1742399640000,"open":42.865,"high":42.884,"low":42.854,"close":42.858,"volume":5.460000038146973},{"timestamp":1742399700000,"open":42.864,"high":42.864,"low":42.824,"close":42.839,"volume":6.4415202140808105},{"timestamp":1742399760000,"open":42.839,"high":42.856,"low":42.834,"close":42.844,"volume":6.213039875030518},{"timestamp":1742399820000,"open":42.851,"high":42.859,"low":42.829,"close":42.839,"volume":9.373040199279785},{"timestamp":1742399880000,"open":42.85,"high":42.854,"low":42.829,"close":42.847,"volume":3.683039903640747},{"timestamp":1742399940000,"open":42.834,"high":42.834,"low":42.833,"close":42.833,"volume":0.46000000834465027},{"timestamp":1742400000000,"open":42.838,"high":42.844,"low":42.813,"close":42.836,"volume":7.763040065765381},{"timestamp":1742400060000,"open":42.825,"high":42.872,"low":42.824,"close":42.859,"volume":5.980000019073486},{"timestamp":1742400120000,"open":42.875,"high":42.893,"low":42.864,"close":42.893,"volume":3.9100000858306885},{"timestamp":1742400180000,"open":42.886,"high":42.923,"low":42.885,"close":42.899,"volume":6.210000038146973},{"timestamp":1742400240000,"open":42.903,"high":42.904,"low":42.861,"close":42.866,"volume":6.153039932250977},{"timestamp":1742400300000,"open":42.871,"high":42.878,"low":42.854,"close":42.865,"volume":7.130000114440918},{"timestamp":1742400360000,"open":42.87,"high":42.879,"low":42.853,"close":42.858,"volume":5.063039779663086},{"timestamp":1742400420000,"open":42.859,"high":42.898,"low":42.859,"close":42.892,"volume":10.236080169677734},{"timestamp":1742400480000,"open":42.879,"high":42.904,"low":42.879,"close":42.9,"volume":6.213039875030518},{"timestamp":1742400540000,"open":42.89,"high":42.904,"low":42.875,"close":42.894,"volume":6.78000020980835},{"timestamp":1742400600000,"open":42.884,"high":42.902,"low":42.869,"close":42.894,"volume":5.289999961853027},{"timestamp":1742400660000,"open":42.887,"high":42.914,"low":42.884,"close":42.906,"volume":8.97760009765625},{"timestamp":1742400720000,"open":42.901,"high":42.904,"low":42.885,"close":42.894,"volume":3.390000104904175},{"timestamp":1742400780000,"open":42.883,"high":42.893,"low":42.846,"close":42.862,"volume":5.986080169677734},{"timestamp":1742400840000,"open":42.874,"high":42.884,"low":42.829,"close":42.829,"volume":7.360000133514404},{"timestamp":1742400900000,"open":42.838,"high":42.849,"low":42.819,"close":42.84,"volume":7.823040008544922},{"timestamp":1742400960000,"open":42.857,"high":42.864,"low":42.836,"close":42.836,"volume":5.980000019073486},{"timestamp":1742401020000,"open":42.841,"high":42.844,"low":42.804,"close":42.804,"volume":3.2200000286102295},{"timestamp":1742401080000,"open":42.809,"high":42.819,"low":42.791,"close":42.806,"volume":6.670000076293945},{"timestamp":1742401140000,"open":42.806,"high":42.822,"low":42.805,"close":42.805,"volume":2.5360798835754395},{"timestamp":1742401200000,"open":42.802,"high":42.834,"low":42.789,"close":42.834,"volume":6.213039875030518},{"timestamp":1742401260000,"open":42.834,"high":42.845,"low":42.819,"close":42.821,"volume":5.920000076293945},{"timestamp":1742401320000,"open":42.834,"high":42.847,"low":42.82,"close":42.831,"volume":4.769999980926514},{"timestamp":1742401380000,"open":42.83,"high":42.869,"low":42.82,"close":42.855,"volume":6.901519775390625},{"timestamp":1742401440000,"open":42.851,"high":42.863,"low":42.823,"close":42.837,"volume":3.2200000286102295},{"timestamp":1742401500000,"open":42.828,"high":42.883,"low":42.828,"close":42.871,"volume":8.279999732971191},{"timestamp":1742401560000,"open":42.867,"high":42.872,"low":42.849,"close":42.856,"volume":6.210000038146973},{"timestamp":1742401620000,"open":42.864,"high":42.891,"low":42.864,"close":42.884,"volume":7.766079902648926},{"timestamp":1742401680000,"open":42.89,"high":42.898,"low":42.874,"close":42.887,"volume":7.760000228881836},{"timestamp":1742401740000,"open":42.891,"high":42.894,"low":42.868,"close":42.884,"volume":7.989999771118164}]