[{"timestamp":1742391000000,"open":43.467,"high":43.477,"low":43.467,"close":43.477,"volume":2.0408999919891357},{"timestamp":1742391060000,"open":43.476,"high":43.477,"low":43.476,"close":43.476,"volume":1.0800000429153442},{"timestamp":1742391120000,"open":43.336,"high":43.517,"low":43.336,"close":43.376,"volume":1.440000057220459},{"timestamp":1742391180000,"open":43.377,"high":43.377,"low":43.377,"close":43.377,"volume":0.11999999731779099},{"timestamp":1742391240000,"open":43.396,"high":43.957,"low":43.377,"close":43.826,"volume":3.812700033187866},{"timestamp":1742391300000,"open":43.826,"high":43.967,"low":43.696,"close":43.837,"volume":3.361799955368042},{"timestamp":1742391360000,"open":43.807,"high":43.807,"low":43.706,"close":43.717,"volume":1.8027000427246094},{"timestamp":1742391420000,"open":43.716,"high":43.887,"low":43.706,"close":43.826,"volume":1.680899977684021},{"timestamp":1742391480000,"open":43.826,"high":44.017,"low":43.826,"close":43.856,"volume":2.160900115966797},{"timestamp":1742391540000,"open":43.966,"high":44.026,"low":43.856,"close":43.946,"volume":1.3217999935150146},{"timestamp":1742391600000,"open":43.986,"high":44.107,"low":43.966,"close":43.966,"volume":0.6018000245094299},{"timestamp":1742391660000,"open":44.067,"high":44.107,"low":43.967,"close":43.967,"volume":1.2000000476837158},{"timestamp":1742391720000,"open":43.966,"high":44.027,"low":43.926,"close":44.006,"volume":2.4017999172210693},{"timestamp":1742391780000,"open":43.937,"high":43.997,"low":43.826,"close":43.826,"volume":1.3200000524520874},{"timestamp":1742391840000,"open":43.826,"high":43.907,"low":43.826,"close":43.827,"volume":0.47999998927116394},{"timestamp":1742391900000,"open":43.876,"high":43.946,"low":43.857,"close":43.866,"volume":1.4427000284194946},{"timestamp":1742391960000,"open":43.867,"high":43.947,"low":43.826,"close":43.907,"volume":2.8262999057769775},{"timestamp":1742392020000,"open":43.906,"high":43.937,"low":43.906,"close":43.907,"volume":0.48089998960494995},{"timestamp":1742392080000,"open":43.906,"high":43.957,"low":43.826,"close":43.827,"volume":1.6545000076293945},{"timestamp":1742392140000,"open":43.886,"high":43.887,"low":43.826,"close":43.866,"volume":1.3200000524520874},{"timestamp":1742392200000,"open":43.877,"high":43.922,"low":43.826,"close":43.857,"volume":1.6518000364303589},{"timestamp":1742392260000,"open":43.857,"high":43.886,"low":43.826,"close":43.826,"volume":1.559999942779541},{"timestamp":1742392320000,"open":43.847,"high":43.866,"low":43.746,"close":43.747,"volume":1.141800045967102},{"timestamp":1742392380000,"open":43.787,"high":43.787,"low":43.746,"close":43.747,"volume":0.8399999737739563},{"timestamp":1742392440000,"open":43.746,"high":43.787,"low":43.717,"close":43.737,"volume":1.3809000253677368},{"timestamp":1742392500000,"open":43.736,"high":43.776,"low":43.647,"close":43.776,"volume":1.440000057220459},{"timestamp":1742392560000,"open":43.777,"high":43.797,"low":43.756,"close":43.786,"volume":0.8126999735832214},{"timestamp":1742392620000,"open":43.847,"high":43.847,"low":43.816,"close":43.816,"volume":0.6000000238418579},{"timestamp":1742392680000,"open":43.776,"high":43.797,"low":43.776,"close":43.797,"volume":0.7208999991416931},{"timestamp":1742392740000,"open":43.797,"high":43.797,"low":43.667,"close":43.667,"volume":1.3799999952316284},{"timestamp":1742392800000,"open":43.616,"high":43.656,"low":43.607,"close":43.646,"volume":0.9599999785423279},{"timestamp":1742392860000,"open":43.657,"high":43.697,"low":43.616,"close":43.616,"volume":0.47999998927116394},{"timestamp":1742392920000,"open":43.626,"high":43.727,"low":43.617,"close":43.687,"volume":1.322700023651123},{"timestamp":1742392980000,"open":43.686,"high":43.846,"low":43.686,"close":43.727,"volume":2.640899896621704},{"timestamp":1742393040000,"open":43.726,"high":43.727,"low":43.616,"close":43.616,"volume":1.2899999618530273},{"timestamp":1742393100000,"open":43.646,"high":43.777,"low":43.646,"close":43.776,"volume":1.6818000078201294},{"timestamp":1742393160000,"open":43.757,"high":43.757,"low":43.757,"close":43.757,"volume":0.11999999731779099},{"timestamp":1742393220000,"open":43.707,"high":43.756,"low":43.696,"close":43.756,"volume":0.7218000292778015},{"timestamp":1742393280000,"open":43.756,"high":43.807,"low":43.756,"close":43.767,"volume":0.7200000286102295},{"timestamp":1742393340000,"open":43.777,"high":43.787,"low":43.757,"close":43.787,"volume":0.8399999737739563},{"timestamp":1742393400000,"open":43.776,"high":43.777,"low":43.766,"close":43.777,"volume":0.47999998927116394},{"timestamp":1742393460000,"open":43.766,"high":43.827,"low":43.766,"close":43.827,"volume":1.080899953842163},{"timestamp":1742393520000,"open":43.836,"high":43.847,"low":43.826,"close":43.827,"volume":1.1409000158309937},{"timestamp":1742393580000,"open":43.836,"high":43.837,"low":43.806,"close":43.816,"volume":0.8409000039100647},{"timestamp":1742393640000,"open":43.806,"high":43.817,"low":43.806,"close":43.817,"volume":0.23999999463558197},{"timestamp":1742393700000,"open":43.807,"high":43.846,"low":43.807,"close":43.837,"volume":0.47999998927116394},{"timestamp":1742393760000,"open":43.846,"high":43.846,"low":43.806,"close":43.807,"volume":0.6899999976158142},{"timestamp":1742393820000,"open":43.817,"high":43.886,"low":43.817,"close":43.817,"volume":0.45179998874664307},{"timestamp":1742393880000,"open":43.797,"high":43.877,"low":43.786,"close":43.877,"volume":0.9609000086784363},{"timestamp":1742393940000,"open":43.887,"high":43.887,"low":43.887,"close":43.887,"volume":0.23999999463558197},{"timestamp":1742394000000,"open":43.897,"high":43.916,"low":43.886,"close":43.916,"volume":1.2908999919891357},{"timestamp":1742394060000,"open":43.926,"high":43.937,"low":43.926,"close":43.937,"volume":0.24089999496936798},{"timestamp":1742394120000,"open":43.926,"high":43.926,"low":43.847,"close":43.847,"volume":1.080899953842163},{"timestamp":1742394180000,"open":43.867,"high":43.867,"low":43.856,"close":43.856,"volume":1.0800000429153442},{"timestamp":1742394240000,"open":43.867,"high":43.867,"low":43.867,"close":43.867,"volume":0.23999999463558197},{"timestamp":1742394300000,"open":43.866,"high":43.877,"low":43.866,"close":43.877,"volume":0.23999999463558197},{"timestamp":1742394360000,"open":43.877,"high":43.887,"low":43.877,"close":43.887,"volume":0.47999998927116394},{"timestamp":1742394420000,"open":43.887,"high":43.956,"low":43.886,"close":43.956,"volume":1.530900001525879},{"timestamp":1742394480000,"open":43.957,"high":43.966,"low":43.906,"close":43.946,"volume":0.8108999729156494},{"timestamp":1742394540000,"open":43.947,"high":44.006,"low":43.947,"close":43.967,"volume":1.3208999633789062},{"timestamp":1742394600000,"open":43.977,"high":43.977,"low":43.977,"close":43.977,"volume":0.120899997651577},{"timestamp":1742394660000,"open":44.006,"high":44.047,"low":43.996,"close":44.036,"volume":1.2927000522613525},{"timestamp":1742394720000,"open":44.017,"high":44.017,"low":44.017,"close":44.017,"volume":0.11999999731779099},{"timestamp":1742394780000,"open":44.037,"high":44.046,"low":44.007,"close":44.007,"volume":1.0800000429153442},{"timestamp":1742394840000,"open":44.006,"high":44.007,"low":43.946,"close":43.946,"volume":1.530900001525879},{"timestamp":1742394900000,"open":43.957,"high":43.996,"low":43.946,"close":43.976,"volume":0.9599999785423279},{"timestamp":1742394960000,"open":43.977,"high":43.977,"low":43.947,"close":43.957,"volume":1.0800000429153442},{"timestamp":1742395020000,"open":43.947,"high":43.957,"low":43.927,"close":43.937,"volume":1.080899953842163},{"timestamp":1742395080000,"open":43.917,"high":43.917,"low":43.886,"close":43.907,"volume":1.0800000429153442},{"timestamp":1742395140000,"open":43.916,"high":43.917,"low":43.916,"close":43.917,"volume":0.23999999463558197},{"timestamp":1742395200000,"open":43.946,"high":43.956,"low":43.936,"close":43.946,"volume":0.5699999928474426},{"timestamp":1742395260000,"open":43.946,"high":43.957,"low":43.896,"close":43.897,"volume":1.8899999856948853},{"timestamp":1742395320000,"open":43.896,"high":43.927,"low":43.896,"close":43.927,"volume":0.8108999729156494},{"timestamp":1742395380000,"open":43.946,"high":43.967,"low":43.926,"close":43.946,"volume":1.201799988746643},{"timestamp":1742395440000,"open":43.966,"high":43.966,"low":43.886,"close":43.926,"volume":2.2200000286102295},{"timestamp":1742395500000,"open":43.897,"high":43.967,"low":43.896,"close":43.967,"volume":0.9599999785423279},{"timestamp":1742395560000,"open":43.927,"high":43.937,"low":43.877,"close":43.877,"volume":0.47999998927116394},{"timestamp":1742395620000,"open":43.907,"high":43.916,"low":43.876,"close":43.876,"volume":1.0800000429153442},{"timestamp":1742395680000,"open":43.887,"high":43.896,"low":43.866,"close":43.867,"volume":0.8409000039100647},{"timestamp":1742395740000,"open":43.866,"high":43.867,"low":43.836,"close":43.857,"volume":0.6608999967575073},{"timestamp":1742395800000,"open":43.877,"high":43.887,"low":43.856,"close":43.857,"volume":1.1699999570846558},{"timestamp":1742395860000,"open":43.877,"high":43.906,"low":43.857,"close":43.906,"volume":1.2000000476837158},{"timestamp":1742395920000,"open":43.907,"high":43.907,"low":43.856,"close":43.907,"volume":1.0499999523162842},{"timestamp":1742395980000,"open":43.936,"high":43.967,"low":43.936,"close":43.946,"volume":0.45179998874664307},{"timestamp":1742396040000,"open":43.946,"high":43.976,"low":43.946,"close":43.946,"volume":0.7218000292778015},{"timestamp":1742396100000,"open":43.957,"high":43.966,"low":43.956,"close":43.956,"volume":0.47999998927116394},{"timestamp":1742396160000,"open":43.966,"high":43.976,"low":43.957,"close":43.976,"volume":0.6000000238418579},{"timestamp":1742396220000,"open":43.977,"high":43.986,"low":43.977,"close":43.986,"volume":0.120899997651577},{"timestamp":1742396280000,"open":43.987,"high":43.987,"low":43.946,"close":43.976,"volume":1.440000057220459},{"timestamp":1742396340000,"open":43.947,"high":43.967,"low":43.936,"close":43.937,"volume":1.559999942779541},{"timestamp":1742396400000,"open":43.937,"high":43.957,"low":43.936,"close":43.936,"volume":0.47999998927116394},{"timestamp":1742396460000,"open":43.976,"high":44.006,"low":43.966,"close":44.006,"volume":1.0800000429153442},{"timestamp":1742396520000,"open":44.006,"high":44.007,"low":43.986,"close":44.007,"volume":0.6000000238418579},{"timestamp":1742396580000,"open":44.017,"high":44.017,"low":43.946,"close":43.946,"volume":1.7718000411987305},{"timestamp":1742396640000,"open":43.946,"high":43.987,"low":43.946,"close":43.987,"volume":0.7200000286102295},{"timestamp":1742396700000,"open":43.986,"high":44.036,"low":43.986,"close":44.027,"volume":1.891800045967102},{"timestamp":1742396760000,"open":44.036,"high":44.136,"low":44.036,"close":44.136,"volume":1.3208999633789062},{"timestamp":1742396820000,"open":44.107,"high":44.116,"low":44.106,"close":44.116,"volume":0.9599999785423279},{"timestamp":1742396880000,"open":44.117,"high":44.147,"low":44.066,"close":44.086,"volume":1.5608999729156494},{"timestamp":1742396940000,"open":44.086,"high":44.127,"low":44.066,"close":44.107,"volume":1.680899977684021},{"timestamp":1742397000000,"open":44.097,"high":44.127,"low":44.096,"close":44.106,"volume":1.2000000476837158},{"timestamp":1742397060000,"open":44.096,"high":44.126,"low":44.096,"close":44.096,"volume":1.8008999824523926},{"timestamp":1742397120000,"open":44.087,"high":44.097,"low":44.057,"close":44.057,"volume":2.0399999618530273},{"timestamp":1742397180000,"open":44.056,"high":44.067,"low":44.036,"close":44.047,"volume":1.0499999523162842},{"timestamp":1742397240000,"open":44.067,"high":44.067,"low":44.026,"close":44.036,"volume":1.2008999586105347},{"timestamp":1742397300000,"open":44.047,"high":44.087,"low":44.047,"close":44.066,"volume":0.7200000286102295},{"timestamp":1742397360000,"open":44.067,"high":44.067,"low":44.016,"close":44.037,"volume":1.409999966621399},{"timestamp":1742397420000,"open":44.017,"high":44.017,"low":43.976,"close":43.977,"volume":1.6799999475479126},{"timestamp":1742397480000,"open":43.976,"high":43.977,"low":43.936,"close":43.957,"volume":1.6799999475479126},{"timestamp":1742397540000,"open":43.957,"high":43.977,"low":43.936,"close":43.967,"volume":1.0800000429153442},{"timestamp":1742397600000,"open":43.967,"high":43.976,"low":43.956,"close":43.966,"volume":1.9199999570846558},{"timestamp":1742397660000,"open":43.957,"high":43.977,"low":43.957,"close":43.976,"volume":0.3617999851703644},{"timestamp":1742397720000,"open":43.987,"high":43.987,"low":43.956,"close":43.956,"volume":2.2799999713897705},{"timestamp":1742397780000,"open":43.956,"high":43.957,"low":43.956,"close":43.957,"volume":0.47999998927116394},{"timestamp":1742397840000,"open":43.956,"high":43.986,"low":43.956,"close":43.977,"volume":1.0800000429153442},{"timestamp":1742397900000,"open":43.947,"high":43.957,"low":43.866,"close":43.866,"volume":1.9208999872207642},{"timestamp":1742397960000,"open":43.917,"high":43.917,"low":43.916,"close":43.917,"volume":0.6000000238418579},{"timestamp":1742398020000,"open":43.916,"high":43.967,"low":43.916,"close":43.916,"volume":0.48089998960494995},{"timestamp":1742398080000,"open":43.927,"high":43.937,"low":43.916,"close":43.926,"volume":1.5618000030517578},{"timestamp":1742398140000,"open":43.927,"high":43.957,"low":43.896,"close":43.946,"volume":1.559999942779541},{"timestamp":1742398200000,"open":43.947,"high":43.956,"low":43.936,"close":43.937,"volume":0.9617999792098999},{"timestamp":1742398260000,"open":43.946,"high":43.986,"low":43.946,"close":43.986,"volume":0.6018000245094299},{"timestamp":1742398320000,"open":43.997,"high":43.997,"low":43.946,"close":43.946,"volume":1.2000000476837158},{"timestamp":1742398380000,"open":43.977,"high":43.977,"low":43.946,"close":43.957,"volume":1.3208999633789062},{"timestamp":1742398440000,"open":43.956,"high":43.986,"low":43.917,"close":43.936,"volume":1.7999999523162842},{"timestamp":1742398500000,"open":43.946,"high":43.966,"low":43.936,"close":43.966,"volume":0.9609000086784363},{"timestamp":1742398560000,"open":43.946,"high":43.972,"low":43.926,"close":43.956,"volume":1.530900001525879},{"timestamp":1742398620000,"open":43.937,"high":43.947,"low":43.926,"close":43.926,"volume":0.8409000039100647},{"timestamp":1742398680000,"open":43.946,"high":43.977,"low":43.926,"close":43.977,"volume":1.9218000173568726},{"timestamp":1742398740000,"open":43.967,"high":43.967,"low":43.926,"close":43.926,"volume":1.3200000524520874},{"timestamp":1742398800000,"open":43.907,"high":43.907,"low":43.906,"close":43.906,"volume":0.6000000238418579},{"timestamp":1742398860000,"open":43.906,"high":43.927,"low":43.886,"close":43.886,"volume":1.559999942779541},{"timestamp":1742398920000,"open":43.887,"high":43.906,"low":43.886,"close":43.886,"volume":1.5627000331878662},{"timestamp":1742398980000,"open":43.887,"high":43.887,"low":43.866,"close":43.867,"volume":0.9599999785423279},{"timestamp":1742399040000,"open":43.876,"high":43.896,"low":43.866,"close":43.886,"volume":1.8008999824523926},{"timestamp":1742399100000,"open":43.906,"high":43.927,"low":43.906,"close":43.906,"volume":1.4408999681472778},{"timestamp":1742399160000,"open":43.906,"high":43.906,"low":43.906,"close":43.906,"volume":0.11999999731779099},{"timestamp":1742399220000,"open":43.927,"high":43.967,"low":43.927,"close":43.967,"volume":0.6008999943733215},{"timestamp":1742399280000,"open":43.966,"high":43.976,"low":43.966,"close":43.967,"volume":0.6000000238418579},{"timestamp":1742399340000,"open":43.966,"high":43.976,"low":43.966,"close":43.976,"volume":0.36090001463890076},{"timestamp":1742399400000,"open":43.986,"high":43.986,"low":43.977,"close":43.977,"volume":0.24089999496936798},{"timestamp":1742399520000,"open":43.997,"high":44.057,"low":43.986,"close":44.036,"volume":1.5608999729156494},{"timestamp":1742399580000,"open":44.026,"high":44.037,"low":44.017,"close":44.017,"volume":0.47999998927116394},{"timestamp":1742399640000,"open":44.036,"high":44.037,"low":44.006,"close":44.006,"volume":1.201799988746643},{"timestamp":1742399700000,"open":43.986,"high":44.017,"low":43.957,"close":43.957,"volume":1.891800045967102},{"timestamp":1742399760000,"open":43.977,"high":43.987,"low":43.976,"close":43.987,"volume":0.6000000238418579},{"timestamp":1742399820000,"open":43.966,"high":43.967,"low":43.936,"close":43.957,"volume":1.409999966621399},{"timestamp":1742399880000,"open":43.966,"high":43.987,"low":43.947,"close":43.947,"volume":0.6008999943733215},{"timestamp":1742399940000,"open":43.956,"high":43.977,"low":43.936,"close":43.967,"volume":1.7718000411987305},{"timestamp":1742400000000,"open":43.966,"high":44.026,"low":43.966,"close":43.996,"volume":1.8008999824523926},{"timestamp":1742400060000,"open":44.006,"high":44.006,"low":43.936,"close":43.947,"volume":1.7999999523162842},{"timestamp":1742400120000,"open":43.946,"high":43.966,"low":43.926,"close":43.956,"volume":2.0399999618530273},{"timestamp":1742400180000,"open":43.926,"high":43.936,"low":43.886,"close":43.906,"volume":2.009999990463257},{"timestamp":1742400240000,"open":43.887,"high":43.887,"low":43.806,"close":43.857,"volume":3.809999942779541},{"timestamp":1742400300000,"open":43.847,"high":43.877,"low":43.826,"close":43.877,"volume":1.6818000078201294},{"timestamp":1742400360000,"open":43.887,"high":43.887,"low":43.806,"close":43.806,"volume":1.5608999729156494},{"timestamp":1742400420000,"open":43.857,"high":43.866,"low":43.786,"close":43.826,"volume":2.5799999237060547},{"timestamp":1742400480000,"open":43.827,"high":43.827,"low":43.747,"close":43.777,"volume":3.359999895095825},{"timestamp":1742400540000,"open":43.817,"high":43.817,"low":43.757,"close":43.766,"volume":1.559999942779541},{"timestamp":1742400600000,"open":43.777,"high":43.807,"low":43.756,"close":43.786,"volume":2.6435999870300293},{"timestamp":1742400660000,"open":43.817,"high":43.827,"low":43.756,"close":43.776,"volume":2.160900115966797},{"timestamp":1742400720000,"open":43.777,"high":43.796,"low":43.746,"close":43.777,"volume":2.700000047683716},{"timestamp":1742400780000,"open":43.756,"high":43.787,"low":43.746,"close":43.777,"volume":2.280900001525879},{"timestamp":1742400840000,"open":43.777,"high":43.777,"low":43.746,"close":43.746,"volume":2.2509000301361084},{"timestamp":1742400900000,"open":43.766,"high":43.776,"low":43.746,"close":43.776,"volume":2.1600000858306885},{"timestamp":1742400960000,"open":43.777,"high":43.777,"low":43.707,"close":43.737,"volume":2.4000000953674316},{"timestamp":1742401020000,"open":43.757,"high":43.767,"low":43.706,"close":43.736,"volume":3.421799898147583},{"timestamp":1742401080000,"open":43.747,"high":43.766,"low":43.736,"close":43.747,"volume":1.7726999521255493},{"timestamp":1742401140000,"open":43.746,"high":43.757,"low":43.696,"close":43.757,"volume":2.970900058746338},{"timestamp":1742401200000,"open":43.747,"high":43.747,"low":43.696,"close":43.726,"volume":2.161799907684326},{"timestamp":1742401260000,"open":43.707,"high":43.747,"low":43.686,"close":43.747,"volume":2.611799955368042},{"timestamp":1742401320000,"open":43.766,"high":43.766,"low":43.756,"close":43.756,"volume":0.7200000286102295},{"timestamp":1742401380000,"open":43.747,"high":43.757,"low":43.706,"close":43.716,"volume":2.2509000301361084},{"timestamp":1742401440000,"open":43.716,"high":43.727,"low":43.646,"close":43.666,"volume":3.3008999824523926},{"timestamp":1742401500000,"open":43.637,"high":43.637,"low":43.606,"close":43.607,"volume":2.609999895095825},{"timestamp":1742401560000,"open":43.606,"high":43.627,"low":43.586,"close":43.607,"volume":2.490000009536743},{"timestamp":1742401620000,"open":43.607,"high":43.626,"low":43.566,"close":43.566,"volume":1.8899999856948853},{"timestamp":1742401680000,"open":43.587,"high":43.597,"low":43.546,"close":43.576,"volume":1.3208999633789062},{"timestamp":1742401740000,"open":43.576,"high":43.587,"low":43.526,"close":43.576,"volume":2.7609000205993652},{"timestamp":1742401800000,"open":43.597,"high":43.597,"low":43.556,"close":43.577,"volume":1.680899977684021},{"timestamp":1742401860000,"open":43.576,"high":43.587,"low":43.556,"close":43.557,"volume":1.9199999570846558},{"timestamp":1742401920000,"open":43.566,"high":43.596,"low":43.557,"close":43.586,"volume":1.3208999633789062},{"timestamp":1742401980000,"open":43.596,"high":43.617,"low":43.586,"close":43.586,"volume":1.3208999633789062},{"timestamp":1742402040000,"open":43.577,"high":43.617,"low":43.576,"close":43.606,"volume":2.460900068283081},{"timestamp":1742402100000,"open":43.616,"high":43.647,"low":43.616,"close":43.636,"volume":0.8399999737739563},{"timestamp":1742402160000,"open":43.646,"high":43.667,"low":43.626,"close":43.626,"volume":1.7718000411987305},{"timestamp":1742402220000,"open":43.627,"high":43.647,"low":43.587,"close":43.627,"volume":3.5708999633789062},{"timestamp":1742402280000,"open":43.637,"high":43.637,"low":43.616,"close":43.626,"volume":1.2000000476837158},{"timestamp":1742402340000,"open":43.636,"high":43.647,"low":43.606,"close":43.617,"volume":1.440000057220459},{"timestamp":1742402400000,"open":43.617,"high":43.617,"low":43.576,"close":43.606,"volume":2.009999990463257},{"timestamp":1742402460000,"open":43.577,"high":43.617,"low":43.577,"close":43.606,"volume":0.8409000039100647},{"timestamp":1742402520000,"open":43.617,"high":43.637,"low":43.616,"close":43.637,"volume":1.3208999633789062},{"timestamp":1742402580000,"open":43.637,"high":43.637,"low":43.566,"close":43.606,"volume":2.161799907684326},{"timestamp":1742402640000,"open":43.607,"high":43.637,"low":43.586,"close":43.636,"volume":3.119999885559082},{"timestamp":1742402700000,"open":43.627,"high":43.637,"low":43.606,"close":43.636,"volume":1.201799988746643},{"timestamp":1742402760000,"open":43.646,"high":43.656,"low":43.616,"close":43.616,"volume":1.440000057220459},{"timestamp":1742402820000,"open":43.616,"high":43.646,"low":43.616,"close":43.646,"volume":2.5199999809265137},{"timestamp":1742402880000,"open":43.627,"high":43.647,"low":43.626,"close":43.627,"volume":2.5199999809265137},{"timestamp":1742402940000,"open":43.637,"high":43.647,"low":43.616,"close":43.637,"volume":3.0009000301361084},{"timestamp":1742403000000,"open":43.636,"high":43.657,"low":43.616,"close":43.627,"volume":2.640000104904175},{"timestamp":1742403060000,"open":43.607,"high":43.637,"low":43.587,"close":43.627,"volume":2.522700071334839},{"timestamp":1742403120000,"open":43.637,"high":43.637,"low":43.616,"close":43.617,"volume":2.251800060272217},{"timestamp":1742403180000,"open":43.636,"high":43.687,"low":43.636,"close":43.686,"volume":1.9199999570846558},{"timestamp":1742403240000,"open":43.686,"high":43.686,"low":43.626,"close":43.627,"volume":2.7309000492095947},{"timestamp":1742403300000,"open":43.676,"high":43.676,"low":43.626,"close":43.647,"volume":2.1626999378204346},{"timestamp":1742403360000,"open":43.646,"high":43.646,"low":43.606,"close":43.606,"volume":2.5199999809265137},{"timestamp":1742403420000,"open":43.616,"high":43.617,"low":43.577,"close":43.597,"volume":3.8399999141693115},{"timestamp":1742403480000,"open":43.576,"high":43.596,"low":43.557,"close":43.587,"volume":1.4417999982833862},{"timestamp":1742403540000,"open":43.576,"high":43.597,"low":43.566,"close":43.586,"volume":3.0009000301361084},{"timestamp":1742403600000,"open":43.576,"high":43.627,"low":43.566,"close":43.627,"volume":2.1626999378204346},{"timestamp":1742403660000,"open":43.636,"high":43.657,"low":43.616,"close":43.627,"volume":3},{"timestamp":1742403720000,"open":43.626,"high":43.637,"low":43.616,"close":43.636,"volume":2.1600000858306885},{"timestamp":1742403780000,"open":43.616,"high":43.627,"low":43.576,"close":43.616,"volume":2.880000114440918},{"timestamp":1742403840000,"open":43.616,"high":43.876,"low":43.616,"close":43.856,"volume":3.2409000396728516},{"timestamp":1742403900000,"open":43.877,"high":43.886,"low":43.757,"close":43.767,"volume":2.880000114440918},{"timestamp":1742403960000,"open":43.777,"high":43.777,"low":43.756,"close":43.767,"volume":1.2918000221252441},{"timestamp":1742404020000,"open":43.767,"high":43.857,"low":43.747,"close":43.857,"volume":1.9199999570846558},{"timestamp":1742404080000,"open":43.806,"high":43.856,"low":43.806,"close":43.816,"volume":1.2000000476837158},{"timestamp":1742404140000,"open":43.816,"high":43.827,"low":43.736,"close":43.786,"volume":0.8100000023841858},{"timestamp":1742404200000,"open":43.787,"high":43.816,"low":43.786,"close":43.786,"volume":0.36000001430511475},{"timestamp":1742404260000,"open":43.846,"high":43.876,"low":43.826,"close":43.827,"volume":1.6217999458312988},{"timestamp":1742404320000,"open":43.827,"high":43.837,"low":43.806,"close":43.837,"volume":1.080899953842163},{"timestamp":1742404380000,"open":43.826,"high":43.847,"low":43.826,"close":43.847,"volume":0.7200000286102295},{"timestamp":1742404440000,"open":43.807,"high":43.857,"low":43.786,"close":43.847,"volume":1.3208999633789062},{"timestamp":1742404500000,"open":43.857,"high":43.857,"low":43.826,"close":43.826,"volume":0.7200000286102295},{"timestamp":1742404560000,"open":43.837,"high":43.877,"low":43.836,"close":43.866,"volume":0.45179998874664307},{"timestamp":1742404620000,"open":43.867,"high":43.897,"low":43.867,"close":43.877,"volume":0.9300000071525574},{"timestamp":1742404680000,"open":43.867,"high":43.867,"low":43.836,"close":43.856,"volume":1.8899999856948853},{"timestamp":1742404740000,"open":43.857,"high":43.867,"low":43.857,"close":43.867,"volume":0.6000000238418579},{"timestamp":1742404800000,"open":43.876,"high":43.886,"low":43.836,"close":43.837,"volume":0.8399999737739563},{"timestamp":1742404860000,"open":43.836,"high":43.867,"low":43.836,"close":43.867,"volume":0.9599999785423279},{"timestamp":1742404920000,"open":43.836,"high":43.837,"low":43.836,"close":43.836,"volume":0.36000001430511475},{"timestamp":1742404980000,"open":43.836,"high":43.846,"low":43.836,"close":43.837,"volume":0.7200000286102295},{"timestamp":1742405040000,"open":43.807,"high":43.836,"low":43.796,"close":43.836,"volume":0.8399999737739563},{"timestamp":1742405100000,"open":43.836,"high":43.836,"low":43.827,"close":43.827,"volume":0.20999999344348907},{"timestamp":1742405160000,"open":43.797,"high":43.817,"low":43.797,"close":43.817,"volume":0.7200000286102295},{"timestamp":1742405220000,"open":43.796,"high":43.856,"low":43.796,"close":43.836,"volume":1.0499999523162842},{"timestamp":1742405280000,"open":43.837,"high":43.846,"low":43.836,"close":43.846,"volume":0.36000001430511475},{"timestamp":1742405340000,"open":43.836,"high":43.836,"low":43.767,"close":43.767,"volume":1.440000057220459},{"timestamp":1742405400000,"open":43.766,"high":43.786,"low":43.757,"close":43.757,"volume":0.7208999991416931},{"timestamp":1742405460000,"open":43.776,"high":43.776,"low":43.776,"close":43.776,"volume":0.11999999731779099},{"timestamp":1742405520000,"open":43.767,"high":43.777,"low":43.766,"close":43.766,"volume":0.48089998960494995},{"timestamp":1742405580000,"open":43.767,"high":43.767,"low":43.767,"close":43.767,"volume":0.11999999731779099},{"timestamp":1742405640000,"open":43.777,"high":43.807,"low":43.777,"close":43.807,"volume":0.36000001430511475},{"timestamp":1742405700000,"open":43.806,"high":43.817,"low":43.806,"close":43.817,"volume":0.36000001430511475},{"timestamp":1742405820000,"open":43.827,"high":43.837,"low":43.826,"close":43.836,"volume":0.6000000238418579},{"timestamp":1742405880000,"open":43.836,"high":43.836,"low":43.836,"close":43.836,"volume":0.11999999731779099},{"timestamp":1742405940000,"open":43.837,"high":43.847,"low":43.826,"close":43.826,"volume":0.47999998927116394},{"timestamp":1742406000000,"open":43.806,"high":43.807,"low":43.806,"close":43.807,"volume":0.36000001430511475},{"timestamp":1742406060000,"open":43.817,"high":43.817,"low":43.817,"close":43.817,"volume":0.11999999731779099},{"timestamp":1742406180000,"open":43.817,"high":43.817,"low":43.786,"close":43.786,"volume":1.0508999824523926},{"timestamp":1742406240000,"open":43.807,"high":43.807,"low":43.776,"close":43.776,"volume":3.0009000301361084},{"timestamp":1742406300000,"open":43.787,"high":43.787,"low":43.756,"close":43.766,"volume":1.0800000429153442},{"timestamp":1742406360000,"open":43.747,"high":43.757,"low":43.736,"close":43.736,"volume":0.33090001344680786},{"timestamp":1742406420000,"open":43.747,"high":43.777,"low":43.747,"close":43.767,"volume":1.3200000524520874},{"timestamp":1742406480000,"open":43.757,"high":43.757,"low":43.746,"close":43.747,"volume":0.6000000238418579},{"timestamp":1742406540000,"open":43.726,"high":43.727,"low":43.706,"close":43.706,"volume":1.0800000429153442},{"timestamp":1742406600000,"open":43.707,"high":43.737,"low":43.707,"close":43.737,"volume":0.120899997651577},{"timestamp":1742406660000,"open":43.737,"high":43.767,"low":43.737,"close":43.766,"volume":0.47999998927116394},{"timestamp":1742406720000,"open":43.767,"high":43.767,"low":43.757,"close":43.757,"volume":0.47999998927116394},{"timestamp":1742406780000,"open":43.756,"high":43.757,"low":43.737,"close":43.757,"volume":0.33090001344680786},{"timestamp":1742406840000,"open":43.766,"high":43.797,"low":43.766,"close":43.797,"volume":1.2008999586105347},{"timestamp":1742406900000,"open":43.796,"high":43.796,"low":43.776,"close":43.776,"volume":0.9300000071525574},{"timestamp":1742407020000,"open":43.786,"high":43.787,"low":43.707,"close":43.727,"volume":1.6799999475479126},{"timestamp":1742407080000,"open":43.726,"high":43.746,"low":43.676,"close":43.707,"volume":0.8409000039100647},{"timestamp":1742407140000,"open":43.707,"high":43.707,"low":43.666,"close":43.666,"volume":0.8399999737739563},{"timestamp":1742407200000,"open":43.647,"high":43.716,"low":43.427,"close":43.687,"volume":2.4398999214172363},{"timestamp":1742407260000,"open":43.717,"high":43.757,"low":43.706,"close":43.706,"volume":2.4063000679016113},{"timestamp":1742407320000,"open":43.707,"high":43.727,"low":43.706,"close":43.716,"volume":1.0800000429153442},{"timestamp":1742407380000,"open":43.717,"high":43.727,"low":43.706,"close":43.727,"volume":0.48179998993873596},{"timestamp":1742407440000,"open":43.706,"high":43.727,"low":43.666,"close":43.667,"volume":1.4118000268936157},{"timestamp":1742407500000,"open":43.696,"high":43.696,"low":43.637,"close":43.637,"volume":0.6909000277519226},{"timestamp":1742407560000,"open":43.667,"high":43.687,"low":43.667,"close":43.676,"volume":0.48089998960494995},{"timestamp":1742407620000,"open":43.666,"high":43.717,"low":43.636,"close":43.697,"volume":1.922700047492981},{"timestamp":1742407680000,"open":43.696,"high":43.757,"low":43.696,"close":43.757,"volume":0.8399999737739563},{"timestamp":1742407740000,"open":43.757,"high":43.757,"low":43.696,"close":43.697,"volume":1.5009000301361084},{"timestamp":1742407800000,"open":43.727,"high":43.756,"low":43.697,"close":43.756,"volume":2.4972000122070312},{"timestamp":1742407860000,"open":43.746,"high":43.787,"low":43.746,"close":43.786,"volume":0.9627000093460083},{"timestamp":1742407920000,"open":43.796,"high":43.796,"low":43.756,"close":43.786,"volume":1.2927000522613525},{"timestamp":1742407980000,"open":43.796,"high":43.797,"low":43.787,"close":43.787,"volume":0.45089998841285706},{"timestamp":1742408040000,"open":43.797,"high":43.816,"low":43.796,"close":43.816,"volume":0.24089999496936798},{"timestamp":1742408100000,"open":43.797,"high":43.807,"low":43.796,"close":43.796,"volume":0.47999998927116394},{"timestamp":1742408160000,"open":43.807,"high":43.817,"low":43.776,"close":43.787,"volume":0.8118000030517578},{"timestamp":1742408220000,"open":43.767,"high":43.767,"low":43.756,"close":43.756,"volume":0.6000000238418579},{"timestamp":1742408280000,"open":43.756,"high":43.756,"low":43.726,"close":43.726,"volume":0.9599999785423279},{"timestamp":1742408340000,"open":43.736,"high":43.736,"low":43.696,"close":43.696,"volume":0.9599999785423279},{"timestamp":1742408400000,"open":43.697,"high":43.697,"low":43.646,"close":43.646,"volume":1.5},{"timestamp":1742408460000,"open":43.647,"high":43.657,"low":43.646,"close":43.657,"volume":0.24089999496936798},{"timestamp":1742408520000,"open":43.666,"high":43.677,"low":43.637,"close":43.637,"volume":0.8409000039100647},{"timestamp":1742408580000,"open":43.636,"high":43.667,"low":43.626,"close":43.647,"volume":1.080899953842163},{"timestamp":1742408640000,"open":43.667,"high":43.667,"low":43.646,"close":43.666,"volume":1.4408999681472778},{"timestamp":1742408700000,"open":43.667,"high":43.667,"low":43.646,"close":43.656,"volume":2.5199999809265137},{"timestamp":1742408760000,"open":43.667,"high":43.667,"low":43.607,"close":43.607,"volume":0.8409000039100647},{"timestamp":1742408820000,"open":43.606,"high":43.667,"low":43.606,"close":43.636,"volume":1.6526999473571777},{"timestamp":1742408880000,"open":43.637,"high":43.657,"low":43.627,"close":43.637,"volume":1.051800012588501},{"timestamp":1742408940000,"open":43.637,"high":43.647,"low":43.636,"close":43.647,"volume":0.8399999737739563},{"timestamp":1742409000000,"open":43.646,"high":43.687,"low":43.646,"close":43.686,"volume":1.8008999824523926},{"timestamp":1742409060000,"open":43.697,"high":43.697,"low":43.676,"close":43.686,"volume":0.570900022983551},{"timestamp":1742409120000,"open":43.697,"high":43.697,"low":43.666,"close":43.696,"volume":0.8399999737739563},{"timestamp":1742409180000,"open":43.706,"high":43.706,"low":43.627,"close":43.627,"volume":1.5618000030517578},{"timestamp":1742409240000,"open":43.627,"high":43.677,"low":43.606,"close":43.626,"volume":1.5026999711990356},{"timestamp":1742409300000,"open":43.667,"high":43.676,"low":43.647,"close":43.647,"volume":1.2000000476837158},{"timestamp":1742409360000,"open":43.666,"high":43.677,"low":43.666,"close":43.677,"volume":0.48089998960494995},{"timestamp":1742409420000,"open":43.676,"high":43.696,"low":43.666,"close":43.696,"volume":0.930899977684021},{"timestamp":1742409480000,"open":43.696,"high":43.696,"low":43.656,"close":43.667,"volume":1.5608999729156494},{"timestamp":1742409540000,"open":43.656,"high":43.677,"low":43.656,"close":43.656,"volume":0.9918000102043152},{"timestamp":1742409600000,"open":43.687,"high":43.687,"low":43.656,"close":43.657,"volume":0.6608999967575073},{"timestamp":1742409660000,"open":43.666,"high":43.677,"low":43.656,"close":43.666,"volume":0.9617999792098999},{"timestamp":1742409720000,"open":43.676,"high":43.727,"low":43.676,"close":43.717,"volume":1.5663000345230103},{"timestamp":1742409780000,"open":43.717,"high":43.717,"low":43.676,"close":43.686,"volume":1.6509000062942505},{"timestamp":1742409840000,"open":43.697,"high":43.736,"low":43.697,"close":43.716,"volume":0.9362999796867371},{"timestamp":1742409900000,"open":43.727,"high":43.727,"low":43.706,"close":43.706,"volume":1.4108999967575073},{"timestamp":1742409960000,"open":43.697,"high":43.707,"low":43.676,"close":43.687,"volume":1.4118000268936157},{"timestamp":1742410020000,"open":43.676,"high":43.686,"low":43.646,"close":43.676,"volume":0.7809000015258789},{"timestamp":1742410080000,"open":43.696,"high":43.716,"low":43.666,"close":43.716,"volume":1.0836000442504883},{"timestamp":1742410140000,"open":43.727,"high":43.727,"low":43.636,"close":43.656,"volume":1.5009000301361084},{"timestamp":1742410200000,"open":43.676,"high":43.677,"low":43.656,"close":43.676,"volume":0.6927000284194946},{"timestamp":1742410260000,"open":43.666,"high":43.687,"low":43.636,"close":43.686,"volume":1.2000000476837158},{"timestamp":1742410320000,"open":43.696,"high":43.747,"low":43.696,"close":43.736,"volume":1.6571999788284302},{"timestamp":1742410380000,"open":43.746,"high":43.856,"low":43.746,"close":43.856,"volume":1.3253999948501587},{"timestamp":1742410440000,"open":43.856,"high":43.896,"low":43.856,"close":43.876,"volume":1.3200000524520874},{"timestamp":1742410500000,"open":43.876,"high":43.927,"low":43.876,"close":43.926,"volume":2.163599967956543},{"timestamp":1742410560000,"open":43.927,"high":43.936,"low":43.917,"close":43.917,"volume":0.48089998960494995},{"timestamp":1742410620000,"open":43.926,"high":43.927,"low":43.906,"close":43.917,"volume":1.770900011062622},{"timestamp":1742410680000,"open":43.917,"high":43.917,"low":43.867,"close":43.867,"volume":1.1708999872207642},{"timestamp":1742410740000,"open":43.867,"high":43.887,"low":43.866,"close":43.887,"volume":1.3200000524520874},{"timestamp":1742410800000,"open":43.877,"high":43.917,"low":43.877,"close":43.917,"volume":2.134500026702881},{"timestamp":1742410860000,"open":43.906,"high":43.917,"low":43.886,"close":43.886,"volume":1.3208999633789062},{"timestamp":1742410920000,"open":43.907,"high":43.907,"low":43.886,"close":43.887,"volume":2.1317999362945557},{"timestamp":1742410980000,"open":43.886,"high":43.897,"low":43.886,"close":43.897,"volume":0.8409000039100647},{"timestamp":1742411040000,"open":43.906,"high":43.967,"low":43.896,"close":43.957,"volume":1.2036000490188599},{"timestamp":1742411100000,"open":43.966,"high":44.007,"low":43.966,"close":43.977,"volume":0.934499979019165},{"timestamp":1742411160000,"open":43.976,"high":43.987,"low":43.976,"close":43.976,"volume":0.8399999737739563},{"timestamp":1742411220000,"open":43.976,"high":44.017,"low":43.976,"close":44.017,"volume":0.8427000045776367},{"timestamp":1742411280000,"open":44.026,"high":44.047,"low":44.016,"close":44.047,"volume":0.7218000292778015},{"timestamp":1742411340000,"open":44.057,"high":44.057,"low":44.016,"close":44.047,"volume":1.6535999774932861},{"timestamp":1742411400000,"open":44.046,"high":44.067,"low":44.036,"close":44.057,"volume":1.955399990081787},{"timestamp":1742411460000,"open":44.047,"high":44.057,"low":44.017,"close":44.017,"volume":1.7400000095367432},{"timestamp":1742411520000,"open":44.016,"high":44.017,"low":43.986,"close":44.016,"volume":0.9009000062942505},{"timestamp":1742411580000,"open":44.017,"high":44.017,"low":43.976,"close":43.977,"volume":1.6799999475479126},{"timestamp":1742411640000,"open":44.007,"high":44.027,"low":43.976,"close":43.997,"volume":2.041800022125244},{"timestamp":1742411700000,"open":43.986,"high":44.017,"low":43.986,"close":44.017,"volume":0.7208999991416931},{"timestamp":1742411760000,"open":44.027,"high":44.046,"low":44.006,"close":44.016,"volume":1.8609000444412231},{"timestamp":1742411820000,"open":44.006,"high":44.027,"low":43.986,"close":43.996,"volume":3.0927000045776367},{"timestamp":1742411880000,"open":43.997,"high":44.027,"low":43.996,"close":43.996,"volume":2.702699899673462},{"timestamp":1742411940000,"open":44.006,"high":44.007,"low":43.976,"close":43.976,"volume":3.064500093460083},{"timestamp":1742412000000,"open":43.997,"high":43.997,"low":43.956,"close":43.957,"volume":1.1409000158309937},{"timestamp":1742412060000,"open":43.937,"high":43.957,"low":43.936,"close":43.937,"volume":2.0427000522613525},{"timestamp":1742412120000,"open":43.936,"high":43.947,"low":43.936,"close":43.936,"volume":0.6909000277519226},{"timestamp":1742412180000,"open":43.936,"high":43.956,"low":43.936,"close":43.956,"volume":0.6000000238418579},{"timestamp":1742412240000,"open":43.966,"high":43.967,"low":43.936,"close":43.947,"volume":1.080899953842163},{"timestamp":1742412300000,"open":43.957,"high":43.957,"low":43.856,"close":43.857,"volume":1.680899977684021},{"timestamp":1742412360000,"open":43.867,"high":43.867,"low":43.797,"close":43.797,"volume":2.220900058746338},{"timestamp":1742412420000,"open":43.796,"high":43.806,"low":43.746,"close":43.766,"volume":2.975399971008301},{"timestamp":1742412480000,"open":43.776,"high":43.807,"low":43.756,"close":43.776,"volume":1.8636000156402588},{"timestamp":1742412540000,"open":43.776,"high":43.816,"low":43.766,"close":43.807,"volume":1.8636000156402588},{"timestamp":1742412600000,"open":43.816,"high":43.866,"low":43.787,"close":43.866,"volume":1.534500002861023},{"timestamp":1742412660000,"open":43.876,"high":43.906,"low":43.857,"close":43.877,"volume":3.1254000663757324},{"timestamp":1742412720000,"open":43.887,"high":43.937,"low":43.886,"close":43.907,"volume":1.6854000091552734},{"timestamp":1742412780000,"open":43.916,"high":43.947,"low":43.886,"close":43.907,"volume":1.1435999870300293},{"timestamp":1742412840000,"open":43.937,"high":43.966,"low":43.887,"close":43.916,"volume":2.8554000854492188},{"timestamp":1742412900000,"open":43.917,"high":43.917,"low":43.836,"close":43.866,"volume":2.6108999252319336},{"timestamp":1742412960000,"open":43.867,"high":43.937,"low":43.866,"close":43.926,"volume":2.616300106048584},{"timestamp":1742413020000,"open":43.927,"high":43.947,"low":43.926,"close":43.926,"volume":0.8409000039100647},{"timestamp":1742413080000,"open":43.936,"high":43.957,"low":43.936,"close":43.957,"volume":1.5618000030517578},{"timestamp":1742413140000,"open":43.947,"high":43.947,"low":43.926,"close":43.927,"volume":2.3399999141693115},{"timestamp":1742413200000,"open":43.927,"high":43.947,"low":43.896,"close":43.936,"volume":4.1427001953125},{"timestamp":1742413260000,"open":43.937,"high":43.977,"low":43.917,"close":43.946,"volume":3.6963000297546387},{"timestamp":1742413320000,"open":43.946,"high":43.946,"low":43.926,"close":43.937,"volume":1.62090003490448},{"timestamp":1742413380000,"open":43.946,"high":43.947,"low":43.926,"close":43.937,"volume":1.0836000442504883},{"timestamp":1742413440000,"open":43.936,"high":43.956,"low":43.936,"close":43.956,"volume":2.0427000522613525},{"timestamp":1742413500000,"open":43.946,"high":43.966,"low":43.946,"close":43.947,"volume":2.0118000507354736},{"timestamp":1742413560000,"open":43.956,"high":43.957,"low":43.926,"close":43.937,"volume":2.4026999473571777},{"timestamp":1742413620000,"open":43.947,"high":43.976,"low":43.926,"close":43.966,"volume":1.5318000316619873},{"timestamp":1742413680000,"open":43.966,"high":43.997,"low":43.966,"close":43.987,"volume":2.4644999504089355},{"timestamp":1742413740000,"open":43.976,"high":44.027,"low":43.976,"close":44.027,"volume":4.501800060272217},{"timestamp":1742413800000,"open":44.017,"high":44.026,"low":43.986,"close":43.997,"volume":3.603600025177002},{"timestamp":1742413860000,"open":44.006,"high":44.017,"low":43.996,"close":44.007,"volume":2.132699966430664},{"timestamp":1742413920000,"open":44.007,"high":44.037,"low":43.997,"close":44.006,"volume":2.7327001094818115},{"timestamp":1742413980000,"open":44.006,"high":44.007,"low":43.966,"close":43.987,"volume":3.6026999950408936},{"timestamp":1742414040000,"open":43.986,"high":43.987,"low":43.946,"close":43.966,"volume":6.036300182342529},{"timestamp":1742414100000,"open":43.977,"high":43.997,"low":43.926,"close":43.937,"volume":4.5416998863220215},{"timestamp":1742414160000,"open":43.947,"high":43.947,"low":43.896,"close":43.907,"volume":3.0662999153137207},{"timestamp":1742414220000,"open":43.907,"high":43.927,"low":43.896,"close":43.926,"volume":1.7726999521255493},{"timestamp":1742414280000,"open":43.916,"high":43.927,"low":43.886,"close":43.886,"volume":2.7927000522613525},{"timestamp":1742414340000,"open":43.897,"high":43.957,"low":43.886,"close":43.897,"volume":7.310699939727783}]