[{"timestamp":1742394600000,"open":42.474,"high":42.474,"low":42.434,"close":42.434,"volume":0.057500001043081284},{"timestamp":1742394660000,"open":42.474,"high":42.474,"low":42.314,"close":42.314,"volume":0.08049999922513962},{"timestamp":1742394720000,"open":42.294,"high":42.304,"low":42.294,"close":42.304,"volume":0.03449999913573265},{"timestamp":1742394840000,"open":42.304,"high":42.464,"low":42.304,"close":42.304,"volume":0.057500001043081284},{"timestamp":1742394900000,"open":42.314,"high":42.314,"low":42.304,"close":42.304,"volume":0.023000000044703484},{"timestamp":1742394960000,"open":42.314,"high":42.314,"low":42.314,"close":42.314,"volume":0.011500000022351742},{"timestamp":1742395020000,"open":42.324,"high":42.334,"low":42.324,"close":42.334,"volume":0.023000000044703484},{"timestamp":1742395080000,"open":42.344,"high":42.344,"low":42.344,"close":42.344,"volume":0.011500000022351742},{"timestamp":1742395140000,"open":42.354,"high":42.354,"low":42.354,"close":42.354,"volume":0.011500000022351742},{"timestamp":1742395200000,"open":42.354,"high":42.384,"low":42.334,"close":42.334,"volume":0.057500001043081284},{"timestamp":1742395260000,"open":42.344,"high":42.354,"low":42.334,"close":42.354,"volume":0.04600000008940697},{"timestamp":1742395320000,"open":42.334,"high":42.334,"low":42.334,"close":42.334,"volume":0.011500000022351742},{"timestamp":1742395380000,"open":42.304,"high":42.304,"low":42.304,"close":42.304,"volume":0.011500000022351742},{"timestamp":1742395440000,"open":42.304,"high":42.344,"low":42.304,"close":42.314,"volume":0.08049999922513962},{"timestamp":1742395500000,"open":42.314,"high":42.314,"low":42.314,"close":42.314,"volume":0.023000000044703484},{"timestamp":1742395560000,"open":42.304,"high":42.314,"low":42.304,"close":42.314,"volume":0.023000000044703484},{"timestamp":1742395620000,"open":42.324,"high":42.324,"low":42.324,"close":42.324,"volume":0.011500000022351742},{"timestamp":1742395680000,"open":42.334,"high":42.434,"low":42.334,"close":42.434,"volume":0.057500001043081284},{"timestamp":1742395800000,"open":42.444,"high":42.444,"low":42.324,"close":42.344,"volume":0.08049999922513962},{"timestamp":1742395860000,"open":42.434,"high":42.454,"low":42.434,"close":42.444,"volume":0.09200000017881393},{"timestamp":1742395920000,"open":42.444,"high":42.464,"low":42.444,"close":42.464,"volume":0.04600000008940697},{"timestamp":1742395980000,"open":42.464,"high":42.474,"low":42.464,"close":42.474,"volume":0.057500001043081284},{"timestamp":1742396040000,"open":42.494,"high":42.494,"low":42.474,"close":42.474,"volume":0.023000000044703484},{"timestamp":1742396160000,"open":42.434,"high":42.474,"low":42.434,"close":42.474,"volume":0.057500001043081284},{"timestamp":1742396220000,"open":42.454,"high":42.454,"low":42.434,"close":42.434,"volume":0.023000000044703484},{"timestamp":1742396280000,"open":42.464,"high":42.474,"low":42.464,"close":42.474,"volume":0.023000000044703484},{"timestamp":1742396340000,"open":42.474,"high":42.484,"low":42.474,"close":42.484,"volume":0.03449999913573265},{"timestamp":1742396460000,"open":42.494,"high":42.494,"low":42.474,"close":42.474,"volume":0.09200000017881393},{"timestamp":1742396640000,"open":42.484,"high":42.484,"low":42.484,"close":42.484,"volume":0.011500000022351742},{"timestamp":1742396700000,"open":42.474,"high":42.474,"low":42.434,"close":42.434,"volume":0.057500001043081284},{"timestamp":1742396760000,"open":42.444,"high":42.484,"low":42.444,"close":42.484,"volume":0.04600000008940697},{"timestamp":1742396820000,"open":42.484,"high":42.494,"low":42.484,"close":42.494,"volume":0.08049999922513962},{"timestamp":1742396880000,"open":42.484,"high":42.494,"low":42.474,"close":42.484,"volume":0.1264999955892563},{"timestamp":1742396940000,"open":42.434,"high":42.434,"low":42.434,"close":42.434,"volume":0.011500000022351742},{"timestamp":1742397000000,"open":42.444,"high":42.454,"low":42.444,"close":42.454,"volume":0.023000000044703484},{"timestamp":1742397120000,"open":42.444,"high":42.444,"low":42.444,"close":42.444,"volume":0.011500000022351742},{"timestamp":1742397180000,"open":42.434,"high":42.494,"low":42.434,"close":42.484,"volume":0.16099999845027924},{"timestamp":1742397240000,"open":42.544,"high":42.544,"low":42.494,"close":42.494,"volume":0.023000000044703484},{"timestamp":1742397300000,"open":42.504,"high":42.594,"low":42.504,"close":42.514,"volume":0.10350000113248825},{"timestamp":1742397360000,"open":42.524,"high":42.564,"low":42.514,"close":42.514,"volume":0.10350000113248825},{"timestamp":1742397480000,"open":42.534,"high":42.534,"low":42.514,"close":42.514,"volume":0.03449999913573265},{"timestamp":1742397540000,"open":42.514,"high":42.514,"low":42.514,"close":42.514,"volume":0.03449999913573265},{"timestamp":1742397600000,"open":42.514,"high":42.514,"low":42.514,"close":42.514,"volume":0.023000000044703484},{"timestamp":1742397660000,"open":42.484,"high":42.504,"low":42.484,"close":42.504,"volume":0.03449999913573265},{"timestamp":1742398080000,"open":42.494,"high":42.494,"low":42.494,"close":42.494,"volume":0.011500000022351742},{"timestamp":1742398140000,"open":42.494,"high":42.534,"low":42.494,"close":42.494,"volume":0.057500001043081284},{"timestamp":1742398260000,"open":42.494,"high":42.564,"low":42.494,"close":42.494,"volume":0.057500001043081284},{"timestamp":1742398320000,"open":42.564,"high":42.564,"low":42.494,"close":42.514,"volume":0.03449999913573265},{"timestamp":1742398380000,"open":42.514,"high":42.534,"low":42.514,"close":42.514,"volume":0.11500000208616257},{"timestamp":1742398440000,"open":42.514,"high":42.524,"low":42.514,"close":42.514,"volume":0.10350000113248825},{"timestamp":1742398500000,"open":42.524,"high":42.524,"low":42.514,"close":42.514,"volume":0.11500000208616257},{"timestamp":1742398560000,"open":42.524,"high":42.634,"low":42.514,"close":42.634,"volume":0.10350000113248825},{"timestamp":1742398620000,"open":42.644,"high":42.664,"low":42.644,"close":42.664,"volume":0.057500001043081284},{"timestamp":1742398680000,"open":42.674,"high":42.694,"low":42.674,"close":42.694,"volume":0.023000000044703484},{"timestamp":1742398740000,"open":42.704,"high":42.934,"low":42.704,"close":42.874,"volume":0.1379999965429306},{"timestamp":1742398800000,"open":42.884,"high":42.914,"low":42.794,"close":42.794,"volume":0.17249999940395355},{"timestamp":1742398860000,"open":42.794,"high":42.804,"low":42.794,"close":42.804,"volume":0.057500001043081284},{"timestamp":1742398920000,"open":42.814,"high":42.814,"low":42.814,"close":42.814,"volume":0.011500000022351742},{"timestamp":1742398980000,"open":42.814,"high":42.834,"low":42.814,"close":42.834,"volume":0.03449999913573265},{"timestamp":1742399040000,"open":42.894,"high":42.914,"low":42.894,"close":42.914,"volume":0.03449999913573265},{"timestamp":1742399100000,"open":42.934,"high":42.934,"low":42.824,"close":42.824,"volume":0.023000000044703484},{"timestamp":1742399160000,"open":42.824,"high":42.834,"low":42.824,"close":42.834,"volume":0.023000000044703484},{"timestamp":1742399220000,"open":42.834,"high":42.844,"low":42.834,"close":42.844,"volume":0.03449999913573265},{"timestamp":1742399340000,"open":42.874,"high":42.934,"low":42.874,"close":42.934,"volume":0.04600000008940697},{"timestamp":1742399400000,"open":42.964,"high":42.964,"low":42.934,"close":42.934,"volume":0.023000000044703484},{"timestamp":1742399520000,"open":42.904,"high":42.904,"low":42.494,"close":42.534,"volume":0.11500000208616257},{"timestamp":1742399580000,"open":42.544,"high":42.614,"low":42.544,"close":42.614,"volume":0.10350000113248825},{"timestamp":1742399640000,"open":42.644,"high":42.874,"low":42.644,"close":42.874,"volume":0.0689999982714653},{"timestamp":1742399700000,"open":42.884,"high":42.884,"low":42.884,"close":42.884,"volume":0.057500001043081284},{"timestamp":1742399760000,"open":42.884,"high":42.884,"low":42.884,"close":42.884,"volume":0.011500000022351742},{"timestamp":1742399880000,"open":42.844,"high":42.854,"low":42.844,"close":42.854,"volume":0.023000000044703484},{"timestamp":1742399940000,"open":42.854,"high":42.854,"low":42.854,"close":42.854,"volume":0.03449999913573265},{"timestamp":1742400000000,"open":42.854,"high":42.874,"low":42.854,"close":42.874,"volume":0.03449999913573265},{"timestamp":1742400060000,"open":42.894,"high":42.974,"low":42.894,"close":42.964,"volume":0.057500001043081284},{"timestamp":1742400240000,"open":42.984,"high":42.984,"low":42.804,"close":42.844,"volume":0.1379999965429306},{"timestamp":1742400300000,"open":42.864,"high":42.864,"low":42.854,"close":42.864,"volume":0.03449999913573265},{"timestamp":1742400360000,"open":42.874,"high":42.874,"low":42.874,"close":42.874,"volume":0.011500000022351742},{"timestamp":1742400480000,"open":42.884,"high":42.884,"low":42.884,"close":42.884,"volume":0.011500000022351742},{"timestamp":1742400540000,"open":42.874,"high":42.884,"low":42.544,"close":42.544,"volume":0.1379999965429306},{"timestamp":1742400600000,"open":42.544,"high":42.734,"low":42.544,"close":42.734,"volume":0.09200000017881393},{"timestamp":1742400660000,"open":42.744,"high":42.764,"low":42.744,"close":42.764,"volume":0.057500001043081284},{"timestamp":1742400720000,"open":42.764,"high":42.904,"low":42.764,"close":42.904,"volume":0.14949999749660492},{"timestamp":1742400780000,"open":42.874,"high":42.874,"low":42.864,"close":42.864,"volume":0.03449999913573265},{"timestamp":1742400840000,"open":42.744,"high":42.794,"low":42.484,"close":42.484,"volume":0.17249999940395355},{"timestamp":1742400900000,"open":42.494,"high":42.494,"low":42.494,"close":42.494,"volume":0.011500000022351742},{"timestamp":1742400960000,"open":42.504,"high":42.784,"low":42.504,"close":42.564,"volume":0.14949999749660492},{"timestamp":1742401020000,"open":42.574,"high":42.774,"low":42.574,"close":42.754,"volume":0.2644999921321869},{"timestamp":1742401080000,"open":42.754,"high":42.764,"low":42.754,"close":42.764,"volume":0.023000000044703484},{"timestamp":1742401140000,"open":42.774,"high":42.794,"low":42.774,"close":42.794,"volume":0.32199999690055847},{"timestamp":1742401200000,"open":42.794,"high":42.794,"low":42.794,"close":42.794,"volume":0.057500001043081284},{"timestamp":1742401380000,"open":42.754,"high":42.794,"low":42.564,"close":42.664,"volume":0.1264999955892563},{"timestamp":1742401440000,"open":42.674,"high":42.744,"low":42.674,"close":42.744,"volume":0.023000000044703484},{"timestamp":1742401500000,"open":42.754,"high":42.794,"low":42.754,"close":42.794,"volume":0.057500001043081284},{"timestamp":1742401860000,"open":42.744,"high":42.744,"low":42.674,"close":42.674,"volume":0.08049999922513962},{"timestamp":1742401920000,"open":42.684,"high":42.794,"low":42.684,"close":42.704,"volume":0.23000000417232513},{"timestamp":1742402040000,"open":42.714,"high":42.754,"low":42.714,"close":42.754,"volume":0.08049999922513962},{"timestamp":1742402100000,"open":42.754,"high":42.754,"low":42.754,"close":42.754,"volume":0.1264999955892563},{"timestamp":1742402160000,"open":42.764,"high":42.864,"low":42.764,"close":42.864,"volume":0.16099999845027924},{"timestamp":1742402220000,"open":42.874,"high":42.894,"low":42.874,"close":42.874,"volume":0.03449999913573265},{"timestamp":1742402280000,"open":42.884,"high":42.904,"low":42.874,"close":42.874,"volume":0.057500001043081284},{"timestamp":1742402400000,"open":42.894,"high":42.894,"low":42.874,"close":42.874,"volume":0.023000000044703484},{"timestamp":1742402460000,"open":42.854,"high":42.854,"low":42.854,"close":42.854,"volume":0.011500000022351742},{"timestamp":1742402700000,"open":42.854,"high":42.854,"low":42.854,"close":42.854,"volume":0.011500000022351742},{"timestamp":1742402880000,"open":42.894,"high":42.894,"low":42.864,"close":42.864,"volume":0.023000000044703484},{"timestamp":1742402940000,"open":42.894,"high":42.894,"low":42.864,"close":42.874,"volume":0.04600000008940697},{"timestamp":1742403240000,"open":42.914,"high":42.914,"low":42.914,"close":42.914,"volume":0.011500000022351742},{"timestamp":1742403300000,"open":42.934,"high":42.934,"low":42.934,"close":42.934,"volume":0.057500001043081284},{"timestamp":1742403360000,"open":42.944,"high":42.974,"low":42.864,"close":42.874,"volume":0.11500000208616257},{"timestamp":1742403420000,"open":42.874,"high":42.874,"low":42.874,"close":42.874,"volume":0.023000000044703484},{"timestamp":1742403480000,"open":42.874,"high":42.924,"low":42.874,"close":42.924,"volume":0.04600000008940697},{"timestamp":1742403540000,"open":42.924,"high":42.944,"low":42.874,"close":42.874,"volume":0.0689999982714653},{"timestamp":1742403660000,"open":42.904,"high":42.904,"low":42.904,"close":42.904,"volume":0.011500000022351742},{"timestamp":1742403720000,"open":42.904,"high":42.904,"low":42.874,"close":42.874,"volume":0.023000000044703484},{"timestamp":1742403900000,"open":42.914,"high":42.914,"low":42.874,"close":42.874,"volume":0.03449999913573265},{"timestamp":1742403960000,"open":42.874,"high":42.894,"low":42.874,"close":42.894,"volume":0.04600000008940697},{"timestamp":1742404020000,"open":42.894,"high":42.914,"low":42.894,"close":42.914,"volume":0.03449999913573265},{"timestamp":1742404080000,"open":42.914,"high":42.914,"low":42.914,"close":42.914,"volume":0.03449999913573265},{"timestamp":1742404260000,"open":42.924,"high":42.924,"low":42.924,"close":42.924,"volume":0.03449999913573265},{"timestamp":1742404320000,"open":42.924,"high":42.934,"low":42.924,"close":42.934,"volume":0.03449999913573265},{"timestamp":1742404380000,"open":42.944,"high":42.944,"low":42.944,"close":42.944,"volume":0.011500000022351742},{"timestamp":1742404440000,"open":42.954,"high":42.984,"low":42.954,"close":42.984,"volume":0.03449999913573265},{"timestamp":1742404500000,"open":42.974,"high":42.974,"low":42.964,"close":42.964,"volume":0.023000000044703484},{"timestamp":1742404560000,"open":42.934,"high":42.934,"low":42.934,"close":42.934,"volume":0.023000000044703484},{"timestamp":1742404620000,"open":42.944,"high":42.964,"low":42.944,"close":42.964,"volume":0.023000000044703484},{"timestamp":1742404740000,"open":42.964,"high":42.964,"low":42.964,"close":42.964,"volume":0.023000000044703484},{"timestamp":1742404800000,"open":42.974,"high":42.974,"low":42.974,"close":42.974,"volume":0.04600000008940697},{"timestamp":1742404920000,"open":42.984,"high":42.984,"low":42.804,"close":42.804,"volume":0.04600000008940697},{"timestamp":1742404980000,"open":42.814,"high":42.814,"low":42.814,"close":42.814,"volume":0.011500000022351742},{"timestamp":1742405040000,"open":42.824,"high":42.974,"low":42.824,"close":42.974,"volume":0.10350000113248825},{"timestamp":1742405100000,"open":42.984,"high":42.984,"low":42.974,"close":42.974,"volume":0.03449999913573265},{"timestamp":1742405160000,"open":42.984,"high":42.984,"low":42.884,"close":42.934,"volume":0.0689999982714653},{"timestamp":1742405280000,"open":42.954,"high":42.954,"low":42.954,"close":42.954,"volume":0.011500000022351742},{"timestamp":1742405340000,"open":42.954,"high":42.974,"low":42.904,"close":42.934,"volume":0.10350000113248825},{"timestamp":1742405400000,"open":42.944,"high":42.944,"low":42.944,"close":42.944,"volume":0.011500000022351742},{"timestamp":1742405700000,"open":42.964,"high":42.964,"low":42.964,"close":42.964,"volume":0.011500000022351742},{"timestamp":1742405760000,"open":42.974,"high":42.984,"low":42.954,"close":42.954,"volume":0.09200000017881393},{"timestamp":1742405940000,"open":42.974,"high":42.984,"low":42.974,"close":42.984,"volume":0.023000000044703484},{"timestamp":1742406000000,"open":42.894,"high":42.894,"low":42.894,"close":42.894,"volume":0.011500000022351742},{"timestamp":1742406120000,"open":42.894,"high":42.914,"low":42.894,"close":42.914,"volume":0.023000000044703484},{"timestamp":1742406180000,"open":42.934,"high":42.934,"low":42.804,"close":42.804,"volume":0.0689999982714653},{"timestamp":1742406300000,"open":42.814,"high":42.844,"low":42.814,"close":42.844,"volume":0.08049999922513962},{"timestamp":1742406360000,"open":42.864,"high":42.904,"low":42.824,"close":42.824,"volume":0.09200000017881393},{"timestamp":1742406540000,"open":42.844,"high":42.894,"low":42.804,"close":42.804,"volume":0.1264999955892563},{"timestamp":1742406600000,"open":42.824,"high":42.824,"low":42.824,"close":42.824,"volume":0.011500000022351742},{"timestamp":1742406780000,"open":42.834,"high":42.854,"low":42.834,"close":42.854,"volume":0.057500001043081284},{"timestamp":1742406840000,"open":42.854,"high":42.854,"low":42.854,"close":42.854,"volume":0.011500000022351742},{"timestamp":1742406900000,"open":42.854,"high":42.854,"low":42.854,"close":42.854,"volume":0.023000000044703484},{"timestamp":1742406960000,"open":42.864,"high":42.904,"low":42.804,"close":42.804,"volume":0.09200000017881393},{"timestamp":1742407020000,"open":42.804,"high":42.814,"low":42.804,"close":42.814,"volume":0.03449999913573265},{"timestamp":1742407080000,"open":42.814,"high":42.814,"low":42.814,"close":42.814,"volume":0.03449999913573265},{"timestamp":1742407140000,"open":42.824,"high":42.904,"low":42.804,"close":42.804,"volume":0.10350000113248825},{"timestamp":1742407200000,"open":42.924,"high":42.924,"low":42.824,"close":42.824,"volume":0.023000000044703484},{"timestamp":1742407260000,"open":42.834,"high":42.924,"low":42.834,"close":42.904,"volume":0.10350000113248825},{"timestamp":1742407320000,"open":42.914,"high":42.914,"low":42.914,"close":42.914,"volume":0.011500000022351742},{"timestamp":1742407380000,"open":42.914,"high":42.914,"low":42.914,"close":42.914,"volume":0.03449999913573265},{"timestamp":1742407440000,"open":42.934,"high":42.934,"low":42.934,"close":42.934,"volume":0.0689999982714653},{"timestamp":1742407500000,"open":42.904,"high":42.914,"low":42.904,"close":42.914,"volume":0.057500001043081284},{"timestamp":1742407560000,"open":42.894,"high":42.894,"low":42.804,"close":42.804,"volume":0.023000000044703484},{"timestamp":1742407680000,"open":42.814,"high":42.834,"low":42.814,"close":42.834,"volume":0.03449999913573265},{"timestamp":1742407740000,"open":42.854,"high":42.904,"low":42.854,"close":42.904,"volume":0.04600000008940697},{"timestamp":1742407800000,"open":42.874,"high":42.904,"low":42.874,"close":42.904,"volume":0.04600000008940697},{"timestamp":1742407860000,"open":42.904,"high":42.954,"low":42.904,"close":42.934,"volume":0.08049999922513962},{"timestamp":1742407920000,"open":42.954,"high":42.954,"low":42.804,"close":42.814,"volume":0.1379999965429306},{"timestamp":1742407980000,"open":42.804,"high":42.854,"low":42.804,"close":42.854,"volume":0.057500001043081284},{"timestamp":1742408040000,"open":42.964,"high":42.964,"low":42.854,"close":42.874,"volume":0.04600000008940697},{"timestamp":1742408100000,"open":42.894,"high":42.984,"low":42.894,"close":42.984,"volume":0.09200000017881393},{"timestamp":1742408160000,"open":42.964,"high":42.964,"low":42.934,"close":42.964,"volume":0.057500001043081284},{"timestamp":1742408220000,"open":42.934,"high":42.964,"low":42.934,"close":42.934,"volume":0.03449999913573265},{"timestamp":1742408280000,"open":42.964,"high":42.964,"low":42.964,"close":42.964,"volume":0.03449999913573265},{"timestamp":1742408340000,"open":42.964,"high":42.964,"low":42.964,"close":42.964,"volume":0.011500000022351742},{"timestamp":1742408400000,"open":42.984,"high":42.984,"low":42.984,"close":42.984,"volume":0.011500000022351742},{"timestamp":1742408460000,"open":42.964,"high":42.964,"low":42.854,"close":42.854,"volume":0.1264999955892563},{"timestamp":1742408520000,"open":42.854,"high":42.864,"low":42.854,"close":42.864,"volume":0.023000000044703484},{"timestamp":1742408580000,"open":42.934,"high":42.934,"low":42.934,"close":42.934,"volume":0.011500000022351742},{"timestamp":1742408640000,"open":42.934,"high":42.954,"low":42.934,"close":42.954,"volume":0.08049999922513962},{"timestamp":1742408700000,"open":42.954,"high":42.964,"low":42.954,"close":42.964,"volume":0.023000000044703484},{"timestamp":1742408760000,"open":42.964,"high":42.984,"low":42.844,"close":42.954,"volume":0.1264999955892563},{"timestamp":1742408820000,"open":42.964,"high":42.984,"low":42.944,"close":42.964,"volume":0.057500001043081284},{"timestamp":1742408880000,"open":42.974,"high":42.984,"low":42.964,"close":42.964,"volume":0.057500001043081284},{"timestamp":1742408940000,"open":42.964,"high":42.964,"low":42.814,"close":42.924,"volume":0.1264999955892563},{"timestamp":1742409000000,"open":42.954,"high":42.954,"low":42.924,"close":42.954,"volume":0.03449999913573265},{"timestamp":1742409060000,"open":42.924,"high":42.924,"low":42.794,"close":42.874,"volume":0.1264999955892563},{"timestamp":1742409180000,"open":42.884,"high":42.974,"low":42.884,"close":42.974,"volume":0.09200000017881393},{"timestamp":1742409240000,"open":42.924,"high":42.924,"low":42.834,"close":42.834,"volume":0.057500001043081284},{"timestamp":1742409300000,"open":42.834,"high":42.834,"low":42.794,"close":42.804,"volume":0.04600000008940697},{"timestamp":1742409360000,"open":42.814,"high":42.834,"low":42.814,"close":42.834,"volume":0.03449999913573265},{"timestamp":1742409420000,"open":42.844,"high":42.874,"low":42.844,"close":42.874,"volume":0.03449999913573265},{"timestamp":1742409540000,"open":42.804,"high":42.834,"low":42.804,"close":42.834,"volume":0.03449999913573265},{"timestamp":1742409600000,"open":42.834,"high":42.834,"low":42.834,"close":42.834,"volume":0.023000000044703484},{"timestamp":1742409660000,"open":42.834,"high":42.834,"low":42.804,"close":42.804,"volume":0.04600000008940697},{"timestamp":1742409720000,"open":42.794,"high":42.804,"low":42.794,"close":42.794,"volume":0.04600000008940697},{"timestamp":1742409900000,"open":42.794,"high":42.834,"low":42.794,"close":42.834,"volume":0.04600000008940697},{"timestamp":1742409960000,"open":42.834,"high":42.884,"low":42.834,"close":42.884,"volume":0.1379999965429306},{"timestamp":1742410020000,"open":42.904,"high":42.904,"low":42.904,"close":42.904,"volume":0.011500000022351742},{"timestamp":1742410080000,"open":42.884,"high":42.884,"low":42.854,"close":42.854,"volume":0.023000000044703484},{"timestamp":1742410140000,"open":42.854,"high":42.854,"low":42.854,"close":42.854,"volume":0.011500000022351742},{"timestamp":1742410200000,"open":42.864,"high":42.874,"low":42.864,"close":42.874,"volume":0.023000000044703484},{"timestamp":1742410260000,"open":42.884,"high":42.904,"low":42.854,"close":42.854,"volume":0.08049999922513962},{"timestamp":1742410320000,"open":42.854,"high":42.864,"low":42.854,"close":42.864,"volume":0.023000000044703484},{"timestamp":1742410380000,"open":42.884,"high":42.884,"low":42.884,"close":42.884,"volume":0.011500000022351742},{"timestamp":1742410440000,"open":42.894,"high":42.894,"low":42.864,"close":42.864,"volume":0.03449999913573265},{"timestamp":1742410560000,"open":42.874,"high":42.874,"low":42.874,"close":42.874,"volume":0.011500000022351742},{"timestamp":1742410620000,"open":42.884,"high":42.884,"low":42.884,"close":42.884,"volume":0.011500000022351742},{"timestamp":1742410680000,"open":42.884,"high":42.884,"low":42.884,"close":42.884,"volume":0.011500000022351742},{"timestamp":1742410740000,"open":42.894,"high":42.894,"low":42.894,"close":42.894,"volume":0.011500000022351742},{"timestamp":1742410800000,"open":42.874,"high":42.894,"low":42.874,"close":42.894,"volume":0.023000000044703484},{"timestamp":1742410920000,"open":42.794,"high":42.794,"low":42.484,"close":42.654,"volume":0.11500000208616257},{"timestamp":1742410980000,"open":42.664,"high":42.794,"low":42.664,"close":42.794,"volume":0.0689999982714653},{"timestamp":1742411040000,"open":42.794,"high":42.794,"low":42.794,"close":42.794,"volume":0.011500000022351742},{"timestamp":1742411100000,"open":42.804,"high":42.864,"low":42.804,"close":42.854,"volume":0.08049999922513962},{"timestamp":1742411160000,"open":42.854,"high":42.864,"low":42.854,"close":42.864,"volume":0.023000000044703484},{"timestamp":1742411220000,"open":42.864,"high":42.944,"low":42.864,"close":42.944,"volume":0.11500000208616257},{"timestamp":1742411280000,"open":42.954,"high":42.954,"low":42.944,"close":42.944,"volume":0.04600000008940697},{"timestamp":1742411340000,"open":42.954,"high":42.974,"low":42.944,"close":42.944,"volume":0.0689999982714653},{"timestamp":1742411400000,"open":42.954,"high":42.974,"low":42.954,"close":42.954,"volume":0.04600000008940697},{"timestamp":1742411460000,"open":42.954,"high":42.954,"low":42.864,"close":42.864,"volume":0.08049999922513962},{"timestamp":1742411520000,"open":42.864,"high":42.864,"low":42.864,"close":42.864,"volume":0.03449999913573265},{"timestamp":1742411580000,"open":42.894,"high":42.894,"low":42.864,"close":42.864,"volume":0.0689999982714653},{"timestamp":1742411640000,"open":42.874,"high":42.874,"low":42.864,"close":42.874,"volume":0.04600000008940697},{"timestamp":1742411700000,"open":42.894,"high":42.894,"low":42.894,"close":42.894,"volume":0.011500000022351742},{"timestamp":1742411760000,"open":42.894,"high":42.894,"low":42.884,"close":42.884,"volume":0.023000000044703484},{"timestamp":1742411820000,"open":42.874,"high":42.874,"low":42.864,"close":42.864,"volume":0.023000000044703484},{"timestamp":1742411880000,"open":42.854,"high":42.854,"low":42.814,"close":42.814,"volume":0.03449999913573265},{"timestamp":1742411940000,"open":42.844,"high":42.844,"low":42.844,"close":42.844,"volume":0.011500000022351742},{"timestamp":1742412000000,"open":42.844,"high":42.844,"low":42.694,"close":42.694,"volume":0.14949999749660492},{"timestamp":1742412240000,"open":42.724,"high":42.834,"low":42.724,"close":42.834,"volume":0.09200000017881393},{"timestamp":1742412300000,"open":42.834,"high":42.854,"low":42.814,"close":42.814,"volume":0.0689999982714653},{"timestamp":1742412360000,"open":42.814,"high":42.814,"low":42.814,"close":42.814,"volume":0.011500000022351742},{"timestamp":1742412420000,"open":42.734,"high":42.754,"low":42.734,"close":42.754,"volume":0.03449999913573265},{"timestamp":1742412480000,"open":42.794,"high":42.794,"low":42.794,"close":42.794,"volume":0.011500000022351742},{"timestamp":1742412540000,"open":42.814,"high":42.814,"low":42.794,"close":42.794,"volume":0.03449999913573265},{"timestamp":1742412600000,"open":42.784,"high":42.784,"low":42.784,"close":42.784,"volume":0.011500000022351742},{"timestamp":1742412660000,"open":42.784,"high":42.784,"low":42.784,"close":42.784,"volume":0.011500000022351742},{"timestamp":1742412720000,"open":42.794,"high":42.794,"low":42.784,"close":42.784,"volume":0.023000000044703484},{"timestamp":1742412780000,"open":42.804,"high":42.804,"low":42.804,"close":42.804,"volume":0.011500000022351742},{"timestamp":1742412900000,"open":42.804,"high":42.894,"low":42.804,"close":42.804,"volume":0.08049999922513962},{"timestamp":1742412960000,"open":42.804,"high":42.804,"low":42.804,"close":42.804,"volume":0.011500000022351742},{"timestamp":1742413200000,"open":42.804,"high":42.804,"low":42.684,"close":42.684,"volume":0.16099999845027924},{"timestamp":1742413260000,"open":42.684,"high":42.684,"low":42.494,"close":42.504,"volume":0.2874999940395355},{"timestamp":1742413320000,"open":42.514,"high":42.524,"low":42.514,"close":42.524,"volume":0.10350000113248825},{"timestamp":1742413380000,"open":42.484,"high":42.494,"low":42.434,"close":42.484,"volume":0.11500000208616257},{"timestamp":1742413440000,"open":42.494,"high":42.524,"low":42.484,"close":42.524,"volume":0.1379999965429306},{"timestamp":1742413560000,"open":42.524,"high":42.534,"low":42.524,"close":42.534,"volume":0.023000000044703484},{"timestamp":1742413620000,"open":42.544,"high":42.704,"low":42.544,"close":42.634,"volume":0.2644999921321869},{"timestamp":1742413680000,"open":42.634,"high":42.664,"low":42.634,"close":42.654,"volume":0.17249999940395355},{"timestamp":1742413740000,"open":42.654,"high":42.674,"low":42.654,"close":42.664,"volume":0.0689999982714653},{"timestamp":1742413800000,"open":42.644,"high":42.644,"low":42.524,"close":42.624,"volume":0.08049999922513962},{"timestamp":1742413860000,"open":42.634,"high":42.744,"low":42.634,"close":42.664,"volume":0.24150000512599945},{"timestamp":1742413920000,"open":42.664,"high":42.664,"low":42.644,"close":42.644,"volume":0.0689999982714653},{"timestamp":1742413980000,"open":42.634,"high":42.634,"low":42.544,"close":42.614,"volume":0.16099999845027924},{"timestamp":1742414160000,"open":42.624,"high":42.694,"low":42.624,"close":42.694,"volume":0.0689999982714653},{"timestamp":1742414220000,"open":42.694,"high":42.764,"low":42.694,"close":42.734,"volume":0.2070000022649765},{"timestamp":1742414280000,"open":42.744,"high":42.764,"low":42.734,"close":42.764,"volume":0.04600000008940697},{"timestamp":1742414340000,"open":42.544,"high":42.544,"low":42.454,"close":42.454,"volume":0.057500001043081284}]