[{"timestamp":1742391000000,"open":42.106,"high":42.427,"low":41.996,"close":42.307,"volume":0.31349998712539673},{"timestamp":1742391060000,"open":42.287,"high":42.287,"low":42.086,"close":42.167,"volume":0.22110000252723694},{"timestamp":1742391120000,"open":42.156,"high":42.287,"low":42.156,"close":42.266,"volume":0.26579999923706055},{"timestamp":1742391180000,"open":42.276,"high":42.307,"low":42.266,"close":42.276,"volume":0.2508000135421753},{"timestamp":1742391240000,"open":42.276,"high":42.307,"low":42.196,"close":42.196,"volume":0.1347000002861023},{"timestamp":1742391300000,"open":42.197,"high":42.326,"low":42.196,"close":42.277,"volume":0.37950000166893005},{"timestamp":1742391360000,"open":42.277,"high":42.277,"low":42.196,"close":42.266,"volume":0.29190000891685486},{"timestamp":1742391420000,"open":42.277,"high":42.317,"low":42.276,"close":42.297,"volume":0.3192000091075897},{"timestamp":1742391480000,"open":42.297,"high":42.386,"low":42.296,"close":42.367,"volume":0.34860000014305115},{"timestamp":1742391540000,"open":42.377,"high":42.377,"low":42.336,"close":42.367,"volume":0.25440001487731934},{"timestamp":1742391600000,"open":42.366,"high":42.366,"low":42.326,"close":42.336,"volume":0.296999990940094},{"timestamp":1742391660000,"open":42.336,"high":42.337,"low":42.276,"close":42.306,"volume":0.1988999992609024},{"timestamp":1742391720000,"open":42.277,"high":42.317,"low":42.236,"close":42.266,"volume":0.22290000319480896},{"timestamp":1742391780000,"open":42.267,"high":42.317,"low":42.267,"close":42.317,"volume":0.31949999928474426},{"timestamp":1742391840000,"open":42.317,"high":42.347,"low":42.236,"close":42.337,"volume":0.21389999985694885},{"timestamp":1742391900000,"open":42.327,"high":42.367,"low":42.227,"close":42.347,"volume":0.3260999917984009},{"timestamp":1742391960000,"open":42.376,"high":42.427,"low":42.347,"close":42.426,"volume":0.29159998893737793},{"timestamp":1742392020000,"open":42.436,"high":42.497,"low":42.426,"close":42.487,"volume":0.2379000037908554},{"timestamp":1742392080000,"open":42.486,"high":42.517,"low":42.476,"close":42.496,"volume":0.3012000024318695},{"timestamp":1742392140000,"open":42.497,"high":42.497,"low":42.426,"close":42.426,"volume":0.19949999451637268},{"timestamp":1742392200000,"open":42.457,"high":42.457,"low":42.376,"close":42.376,"volume":0.28290000557899475},{"timestamp":1742392260000,"open":42.387,"high":42.407,"low":42.326,"close":42.357,"volume":0.40709999203681946},{"timestamp":1742392320000,"open":42.367,"high":42.426,"low":42.327,"close":42.397,"volume":0.41370001435279846},{"timestamp":1742392380000,"open":42.406,"high":42.407,"low":42.386,"close":42.406,"volume":0.23520000278949738},{"timestamp":1742392440000,"open":42.407,"high":42.436,"low":42.406,"close":42.416,"volume":0.30480000376701355},{"timestamp":1742392500000,"open":42.426,"high":42.447,"low":42.406,"close":42.447,"volume":0.17430000007152557},{"timestamp":1742392560000,"open":42.447,"high":42.447,"low":42.386,"close":42.407,"volume":0.16500000655651093},{"timestamp":1742392620000,"open":42.407,"high":42.416,"low":42.366,"close":42.416,"volume":0.15600000321865082},{"timestamp":1742392680000,"open":42.416,"high":42.416,"low":42.376,"close":42.406,"volume":0.18960000574588776},{"timestamp":1742392740000,"open":42.397,"high":42.397,"low":42.367,"close":42.367,"volume":0.1542000025510788},{"timestamp":1742392800000,"open":42.367,"high":42.367,"low":42.326,"close":42.327,"volume":0.19949999451637268},{"timestamp":1742392860000,"open":42.347,"high":42.377,"low":42.347,"close":42.356,"volume":0.094200000166893},{"timestamp":1742392920000,"open":42.377,"high":42.427,"low":42.376,"close":42.397,"volume":0.18930000066757202},{"timestamp":1742392980000,"open":42.396,"high":42.396,"low":42.346,"close":42.357,"volume":0.16500000655651093},{"timestamp":1742393040000,"open":42.376,"high":42.376,"low":42.346,"close":42.357,"volume":0.40529999136924744},{"timestamp":1742393100000,"open":42.347,"high":42.357,"low":42.316,"close":42.337,"volume":0.1446000039577484},{"timestamp":1742393160000,"open":42.346,"high":42.387,"low":42.336,"close":42.387,"volume":0.16110000014305115},{"timestamp":1742393220000,"open":42.396,"high":42.406,"low":42.346,"close":42.367,"volume":0.13230000436306},{"timestamp":1742393280000,"open":42.377,"high":42.396,"low":42.366,"close":42.377,"volume":0.2484000027179718},{"timestamp":1742393340000,"open":42.367,"high":42.407,"low":42.367,"close":42.387,"volume":0.15929999947547913},{"timestamp":1742393400000,"open":42.386,"high":42.397,"low":42.376,"close":42.376,"volume":0.3630000054836273},{"timestamp":1742393460000,"open":42.376,"high":42.407,"low":42.346,"close":42.396,"volume":0.5493000149726868},{"timestamp":1742393520000,"open":42.397,"high":42.406,"low":42.366,"close":42.366,"volume":0.3203999996185303},{"timestamp":1742393580000,"open":42.376,"high":42.387,"low":42.367,"close":42.386,"volume":0.2912999987602234},{"timestamp":1742393640000,"open":42.377,"high":42.436,"low":42.376,"close":42.426,"volume":0.3407999873161316},{"timestamp":1742393700000,"open":42.397,"high":42.427,"low":42.396,"close":42.426,"volume":0.3540000021457672},{"timestamp":1742393760000,"open":42.417,"high":42.447,"low":42.406,"close":42.416,"volume":0.5910000205039978},{"timestamp":1742393820000,"open":42.416,"high":42.447,"low":42.406,"close":42.437,"volume":0.8435999751091003},{"timestamp":1742393880000,"open":42.436,"high":42.477,"low":42.436,"close":42.466,"volume":0.7875000238418579},{"timestamp":1742393940000,"open":42.466,"high":42.486,"low":42.446,"close":42.467,"volume":0.6237000226974487},{"timestamp":1742394000000,"open":42.467,"high":42.477,"low":42.446,"close":42.477,"volume":0.46320000290870667},{"timestamp":1742394060000,"open":42.476,"high":42.477,"low":42.456,"close":42.457,"volume":0.7824000120162964},{"timestamp":1742394120000,"open":42.457,"high":42.477,"low":42.457,"close":42.467,"volume":0.4629000127315521},{"timestamp":1742394180000,"open":42.466,"high":42.497,"low":42.466,"close":42.496,"volume":0.42570000886917114},{"timestamp":1742394240000,"open":42.497,"high":42.506,"low":42.486,"close":42.496,"volume":0.1428000032901764},{"timestamp":1742394300000,"open":42.496,"high":42.496,"low":42.466,"close":42.476,"volume":0.711899995803833},{"timestamp":1742394360000,"open":42.476,"high":42.486,"low":42.466,"close":42.466,"volume":0.5591999888420105},{"timestamp":1742394420000,"open":42.466,"high":42.487,"low":42.466,"close":42.487,"volume":0.35850000381469727},{"timestamp":1742394480000,"open":42.486,"high":42.486,"low":42.457,"close":42.457,"volume":0.06750000268220901},{"timestamp":1742394540000,"open":42.467,"high":42.477,"low":42.466,"close":42.467,"volume":0.28200000524520874},{"timestamp":1742394600000,"open":42.467,"high":42.527,"low":42.466,"close":42.527,"volume":0.25529998540878296},{"timestamp":1742394660000,"open":42.527,"high":42.527,"low":42.516,"close":42.516,"volume":0.23010000586509705},{"timestamp":1742394720000,"open":42.516,"high":42.527,"low":42.516,"close":42.516,"volume":0.16920000314712524},{"timestamp":1742394780000,"open":42.516,"high":42.526,"low":42.496,"close":42.507,"volume":0.33480000495910645},{"timestamp":1742394840000,"open":42.506,"high":42.506,"low":42.486,"close":42.497,"volume":0.3102000057697296},{"timestamp":1742394900000,"open":42.496,"high":42.507,"low":42.486,"close":42.486,"volume":0.2475000023841858},{"timestamp":1742394960000,"open":42.487,"high":42.487,"low":42.476,"close":42.476,"volume":0.0575999990105629},{"timestamp":1742395020000,"open":42.487,"high":42.497,"low":42.476,"close":42.497,"volume":0.29580000042915344},{"timestamp":1742395080000,"open":42.507,"high":42.507,"low":42.446,"close":42.446,"volume":0.14669999480247498},{"timestamp":1742395140000,"open":42.457,"high":42.457,"low":42.436,"close":42.447,"volume":0.23010000586509705},{"timestamp":1742395200000,"open":42.457,"high":42.457,"low":42.446,"close":42.446,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":42.456,"high":42.457,"low":42.436,"close":42.436,"volume":0.2484000027179718},{"timestamp":1742395320000,"open":42.446,"high":42.457,"low":42.406,"close":42.436,"volume":0.27239999175071716},{"timestamp":1742395380000,"open":42.447,"high":42.457,"low":42.436,"close":42.446,"volume":0.25440001487731934},{"timestamp":1742395440000,"open":42.436,"high":42.447,"low":42.406,"close":42.426,"volume":0.6596999764442444},{"timestamp":1742395500000,"open":42.427,"high":42.427,"low":42.416,"close":42.427,"volume":0.3336000144481659},{"timestamp":1742395560000,"open":42.417,"high":42.437,"low":42.406,"close":42.436,"volume":0.20069999992847443},{"timestamp":1742395620000,"open":42.426,"high":42.447,"low":42.426,"close":42.437,"volume":0.5414999723434448},{"timestamp":1742395680000,"open":42.426,"high":42.447,"low":42.426,"close":42.426,"volume":0.3878999948501587},{"timestamp":1742395740000,"open":42.426,"high":42.447,"low":42.416,"close":42.436,"volume":0.3183000087738037},{"timestamp":1742395800000,"open":42.447,"high":42.447,"low":42.436,"close":42.447,"volume":0.3653999865055084},{"timestamp":1742395860000,"open":42.436,"high":42.457,"low":42.426,"close":42.447,"volume":0.6420000195503235},{"timestamp":1742395920000,"open":42.446,"high":42.447,"low":42.416,"close":42.437,"volume":0.557699978351593},{"timestamp":1742395980000,"open":42.447,"high":42.447,"low":42.436,"close":42.437,"volume":0.5831999778747559},{"timestamp":1742396040000,"open":42.427,"high":42.476,"low":42.426,"close":42.476,"volume":0.12240000069141388},{"timestamp":1742396100000,"open":42.476,"high":42.477,"low":42.456,"close":42.457,"volume":0.6011999845504761},{"timestamp":1742396160000,"open":42.456,"high":42.457,"low":42.446,"close":42.446,"volume":0.2565000057220459},{"timestamp":1742396220000,"open":42.456,"high":42.467,"low":42.436,"close":42.456,"volume":0.21299999952316284},{"timestamp":1742396280000,"open":42.467,"high":42.497,"low":42.466,"close":42.466,"volume":0.4422000050544739},{"timestamp":1742396340000,"open":42.466,"high":42.467,"low":42.446,"close":42.456,"volume":0.444599986076355},{"timestamp":1742396400000,"open":42.466,"high":42.497,"low":42.456,"close":42.497,"volume":0.1761000007390976},{"timestamp":1742396460000,"open":42.496,"high":42.496,"low":42.486,"close":42.486,"volume":0.16830000281333923},{"timestamp":1742396520000,"open":42.487,"high":42.517,"low":42.486,"close":42.517,"volume":0.186599999666214},{"timestamp":1742396580000,"open":42.507,"high":42.507,"low":42.507,"close":42.507,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":42.497,"high":42.497,"low":42.467,"close":42.477,"volume":0.28290000557899475},{"timestamp":1742396700000,"open":42.476,"high":42.476,"low":42.457,"close":42.457,"volume":0.04859999939799309},{"timestamp":1742396760000,"open":42.457,"high":42.476,"low":42.446,"close":42.476,"volume":0.11309999972581863},{"timestamp":1742396820000,"open":42.477,"high":42.497,"low":42.476,"close":42.486,"volume":0.2370000034570694},{"timestamp":1742396880000,"open":42.486,"high":42.497,"low":42.476,"close":42.486,"volume":0.6524999737739563},{"timestamp":1742396940000,"open":42.496,"high":42.537,"low":42.486,"close":42.517,"volume":0.188400000333786},{"timestamp":1742397000000,"open":42.516,"high":42.517,"low":42.486,"close":42.496,"volume":0.1023000031709671},{"timestamp":1742397060000,"open":42.516,"high":42.516,"low":42.507,"close":42.507,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":42.496,"high":42.517,"low":42.496,"close":42.516,"volume":0.11969999969005585},{"timestamp":1742397180000,"open":42.527,"high":42.527,"low":42.516,"close":42.527,"volume":0.07680000364780426},{"timestamp":1742397240000,"open":42.536,"high":42.537,"low":42.517,"close":42.517,"volume":0.06270000338554382},{"timestamp":1742397300000,"open":42.536,"high":42.556,"low":42.526,"close":42.536,"volume":0.18150000274181366},{"timestamp":1742397360000,"open":42.536,"high":42.536,"low":42.496,"close":42.497,"volume":0.15000000596046448},{"timestamp":1742397420000,"open":42.497,"high":42.517,"low":42.496,"close":42.507,"volume":0.3398999869823456},{"timestamp":1742397480000,"open":42.507,"high":42.527,"low":42.507,"close":42.507,"volume":0.1551000028848648},{"timestamp":1742397540000,"open":42.507,"high":42.507,"low":42.476,"close":42.487,"volume":0.13259999454021454},{"timestamp":1742397600000,"open":42.486,"high":42.506,"low":42.466,"close":42.506,"volume":0.296099990606308},{"timestamp":1742397660000,"open":42.507,"high":42.516,"low":42.496,"close":42.516,"volume":0.22290000319480896},{"timestamp":1742397720000,"open":42.507,"high":42.517,"low":42.486,"close":42.487,"volume":0.4050000011920929},{"timestamp":1742397780000,"open":42.486,"high":42.497,"low":42.477,"close":42.477,"volume":0.4982999861240387},{"timestamp":1742397840000,"open":42.456,"high":42.457,"low":42.456,"close":42.457,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":42.456,"high":42.456,"low":42.436,"close":42.447,"volume":0.28290000557899475},{"timestamp":1742397960000,"open":42.436,"high":42.457,"low":42.436,"close":42.456,"volume":0.05460000038146973},{"timestamp":1742398020000,"open":42.436,"high":42.447,"low":42.426,"close":42.426,"volume":0.14100000262260437},{"timestamp":1742398080000,"open":42.427,"high":42.436,"low":42.416,"close":42.436,"volume":0.1460999995470047},{"timestamp":1742398140000,"open":42.437,"high":42.467,"low":42.436,"close":42.457,"volume":0.2402999997138977},{"timestamp":1742398200000,"open":42.467,"high":42.477,"low":42.456,"close":42.467,"volume":0.2825999855995178},{"timestamp":1742398260000,"open":42.476,"high":42.487,"low":42.476,"close":42.487,"volume":0.18569999933242798},{"timestamp":1742398320000,"open":42.487,"high":42.496,"low":42.486,"close":42.496,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":42.506,"high":42.506,"low":42.497,"close":42.497,"volume":0.027300000190734863},{"timestamp":1742398440000,"open":42.487,"high":42.497,"low":42.486,"close":42.486,"volume":0.23759999871253967},{"timestamp":1742398500000,"open":42.497,"high":42.507,"low":42.486,"close":42.486,"volume":0.27810001373291016},{"timestamp":1742398560000,"open":42.496,"high":42.497,"low":42.486,"close":42.496,"volume":0.3102000057697296},{"timestamp":1742398620000,"open":42.496,"high":42.497,"low":42.486,"close":42.487,"volume":0.23340000212192535},{"timestamp":1742398680000,"open":42.496,"high":42.536,"low":42.496,"close":42.527,"volume":0.33090001344680786},{"timestamp":1742398740000,"open":42.527,"high":42.527,"low":42.526,"close":42.527,"volume":0.06599999964237213},{"timestamp":1742398800000,"open":42.527,"high":42.527,"low":42.526,"close":42.526,"volume":0.2639999985694885},{"timestamp":1742398860000,"open":42.527,"high":42.537,"low":42.526,"close":42.537,"volume":0.22110000252723694},{"timestamp":1742398920000,"open":42.527,"high":42.557,"low":42.527,"close":42.547,"volume":0.41909998655319214},{"timestamp":1742398980000,"open":42.547,"high":42.547,"low":42.536,"close":42.546,"volume":0.16740000247955322},{"timestamp":1742399040000,"open":42.546,"high":42.557,"low":42.546,"close":42.547,"volume":0.07680000364780426},{"timestamp":1742399100000,"open":42.556,"high":42.576,"low":42.546,"close":42.576,"volume":0.2393999993801117},{"timestamp":1742399160000,"open":42.577,"high":42.587,"low":42.576,"close":42.587,"volume":0.13289999961853027},{"timestamp":1742399220000,"open":42.587,"high":42.587,"low":42.576,"close":42.586,"volume":0.03539999946951866},{"timestamp":1742399280000,"open":42.596,"high":42.607,"low":42.596,"close":42.596,"volume":0.06599999964237213},{"timestamp":1742399340000,"open":42.607,"high":42.607,"low":42.597,"close":42.607,"volume":0.027300000190734863},{"timestamp":1742399400000,"open":42.617,"high":42.666,"low":42.617,"close":42.637,"volume":0.08820000290870667},{"timestamp":1742399460000,"open":42.636,"high":42.637,"low":42.616,"close":42.627,"volume":0.2003999948501587},{"timestamp":1742399520000,"open":42.637,"high":42.647,"low":42.626,"close":42.636,"volume":0.21150000393390656},{"timestamp":1742399580000,"open":42.647,"high":42.666,"low":42.636,"close":42.657,"volume":0.27570000290870667},{"timestamp":1742399640000,"open":42.656,"high":42.677,"low":42.656,"close":42.667,"volume":0.44909998774528503},{"timestamp":1742399700000,"open":42.666,"high":42.666,"low":42.636,"close":42.647,"volume":0.10559999942779541},{"timestamp":1742399760000,"open":42.636,"high":42.647,"low":42.636,"close":42.637,"volume":0.19470000267028809},{"timestamp":1742399820000,"open":42.637,"high":42.637,"low":42.596,"close":42.607,"volume":0.26339998841285706},{"timestamp":1742399880000,"open":42.616,"high":42.627,"low":42.596,"close":42.617,"volume":0.10740000009536743},{"timestamp":1742399940000,"open":42.607,"high":42.627,"low":42.606,"close":42.626,"volume":0.3203999996185303},{"timestamp":1742400000000,"open":42.637,"high":42.686,"low":42.627,"close":42.646,"volume":0.7394999861717224},{"timestamp":1742400060000,"open":42.636,"high":42.637,"low":42.616,"close":42.626,"volume":0.15929999947547913},{"timestamp":1742400120000,"open":42.636,"high":42.657,"low":42.626,"close":42.646,"volume":0.14880000054836273},{"timestamp":1742400180000,"open":42.646,"high":42.647,"low":42.636,"close":42.646,"volume":0.26489999890327454},{"timestamp":1742400240000,"open":42.647,"high":42.657,"low":42.646,"close":42.657,"volume":0.12960000336170197},{"timestamp":1742400300000,"open":42.647,"high":42.666,"low":42.647,"close":42.656,"volume":0.093299999833107},{"timestamp":1742400360000,"open":42.666,"high":42.687,"low":42.657,"close":42.677,"volume":0.1842000037431717},{"timestamp":1742400420000,"open":42.676,"high":42.677,"low":42.666,"close":42.666,"volume":0.32580000162124634},{"timestamp":1742400480000,"open":42.657,"high":42.676,"low":42.657,"close":42.676,"volume":0.11879999935626984},{"timestamp":1742400540000,"open":42.677,"high":42.677,"low":42.636,"close":42.636,"volume":0.11460000276565552},{"timestamp":1742400600000,"open":42.647,"high":42.676,"low":42.637,"close":42.667,"volume":0.2451000064611435},{"timestamp":1742400660000,"open":42.667,"high":42.677,"low":42.646,"close":42.647,"volume":0.2079000025987625},{"timestamp":1742400720000,"open":42.636,"high":42.667,"low":42.636,"close":42.667,"volume":0.18479999899864197},{"timestamp":1742400780000,"open":42.656,"high":42.657,"low":42.616,"close":42.627,"volume":0.5231999754905701},{"timestamp":1742400840000,"open":42.627,"high":42.627,"low":42.586,"close":42.606,"volume":0.3953999876976013},{"timestamp":1742400900000,"open":42.617,"high":42.637,"low":42.597,"close":42.626,"volume":0.19979999959468842},{"timestamp":1742400960000,"open":42.626,"high":42.627,"low":42.587,"close":42.596,"volume":0.3711000084877014},{"timestamp":1742401020000,"open":42.597,"high":42.607,"low":42.597,"close":42.607,"volume":0.1979999989271164},{"timestamp":1742401080000,"open":42.606,"high":42.617,"low":42.587,"close":42.617,"volume":0.17010000348091125},{"timestamp":1742401140000,"open":42.607,"high":42.616,"low":42.586,"close":42.596,"volume":0.11879999935626984},{"timestamp":1742401200000,"open":42.587,"high":42.596,"low":42.576,"close":42.596,"volume":0.061799999326467514},{"timestamp":1742401260000,"open":42.586,"high":42.587,"low":42.586,"close":42.586,"volume":0.10559999942779541},{"timestamp":1742401380000,"open":42.596,"high":42.626,"low":42.596,"close":42.626,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":42.626,"high":42.626,"low":42.576,"close":42.596,"volume":0.3801000118255615},{"timestamp":1742401500000,"open":42.587,"high":42.597,"low":42.566,"close":42.566,"volume":0.33570000529289246},{"timestamp":1742401560000,"open":42.556,"high":42.567,"low":42.556,"close":42.566,"volume":0.09239999949932098},{"timestamp":1742401620000,"open":42.567,"high":42.576,"low":42.546,"close":42.547,"volume":0.18060000240802765},{"timestamp":1742401680000,"open":42.557,"high":42.557,"low":42.546,"close":42.556,"volume":0.11969999969005585},{"timestamp":1742401740000,"open":42.557,"high":42.617,"low":42.556,"close":42.617,"volume":0.21119999885559082},{"timestamp":1742401800000,"open":42.616,"high":42.616,"low":42.596,"close":42.606,"volume":0.10559999942779541},{"timestamp":1742401860000,"open":42.607,"high":42.607,"low":42.596,"close":42.606,"volume":0.23849999904632568},{"timestamp":1742401980000,"open":42.597,"high":42.607,"low":42.597,"close":42.607,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":42.596,"high":42.607,"low":42.547,"close":42.577,"volume":0.34439998865127563},{"timestamp":1742402100000,"open":42.547,"high":42.587,"low":42.547,"close":42.587,"volume":0.12240000069141388},{"timestamp":1742402160000,"open":42.586,"high":42.596,"low":42.566,"close":42.566,"volume":0.3515999913215637},{"timestamp":1742402220000,"open":42.577,"high":42.597,"low":42.576,"close":42.597,"volume":0.053700000047683716},{"timestamp":1742402280000,"open":42.587,"high":42.587,"low":42.586,"close":42.587,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":42.596,"high":42.626,"low":42.596,"close":42.596,"volume":0.22290000319480896},{"timestamp":1742402400000,"open":42.627,"high":42.627,"low":42.616,"close":42.616,"volume":0.1023000031709671},{"timestamp":1742402460000,"open":42.607,"high":42.617,"low":42.607,"close":42.617,"volume":0.027300000190734863},{"timestamp":1742402520000,"open":42.627,"high":42.627,"low":42.606,"close":42.617,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":42.606,"high":42.677,"low":42.606,"close":42.647,"volume":0.48510000109672546},{"timestamp":1742402700000,"open":42.636,"high":42.657,"low":42.626,"close":42.657,"volume":0.38370001316070557},{"timestamp":1742402760000,"open":42.657,"high":42.657,"low":42.626,"close":42.636,"volume":0.26489999890327454},{"timestamp":1742402820000,"open":42.626,"high":42.637,"low":42.616,"close":42.627,"volume":0.22020000219345093},{"timestamp":1742402880000,"open":42.627,"high":42.656,"low":42.616,"close":42.656,"volume":0.2639999985694885},{"timestamp":1742402940000,"open":42.636,"high":42.647,"low":42.636,"close":42.636,"volume":0.2879999876022339},{"timestamp":1742403000000,"open":42.646,"high":42.647,"low":42.636,"close":42.647,"volume":0.49320000410079956},{"timestamp":1742403060000,"open":42.647,"high":42.647,"low":42.627,"close":42.627,"volume":0.2079000025987625},{"timestamp":1742403120000,"open":42.617,"high":42.637,"low":42.616,"close":42.627,"volume":0.11879999935626984},{"timestamp":1742403180000,"open":42.636,"high":42.677,"low":42.616,"close":42.677,"volume":0.21209999918937683},{"timestamp":1742403240000,"open":42.646,"high":42.657,"low":42.636,"close":42.646,"volume":0.18150000274181366},{"timestamp":1742403300000,"open":42.637,"high":42.647,"low":42.626,"close":42.626,"volume":0.3084000051021576},{"timestamp":1742403360000,"open":42.637,"high":42.637,"low":42.607,"close":42.607,"volume":0.1071000024676323},{"timestamp":1742403420000,"open":42.617,"high":42.617,"low":42.596,"close":42.596,"volume":0.16920000314712524},{"timestamp":1742403480000,"open":42.606,"high":42.607,"low":42.586,"close":42.607,"volume":0.186599999666214},{"timestamp":1742403540000,"open":42.606,"high":42.607,"low":42.596,"close":42.596,"volume":0.13289999961853027},{"timestamp":1742403600000,"open":42.597,"high":42.617,"low":42.586,"close":42.616,"volume":0.16110000014305115},{"timestamp":1742403660000,"open":42.607,"high":42.617,"low":42.587,"close":42.587,"volume":0.1509000062942505},{"timestamp":1742403720000,"open":42.587,"high":42.587,"low":42.546,"close":42.557,"volume":0.08820000290870667},{"timestamp":1742403780000,"open":42.537,"high":42.547,"low":42.526,"close":42.537,"volume":0.32850000262260437},{"timestamp":1742403840000,"open":42.536,"high":42.547,"low":42.517,"close":42.537,"volume":0.3407999873161316},{"timestamp":1742403900000,"open":42.536,"high":42.536,"low":42.507,"close":42.516,"volume":0.0494999997317791},{"timestamp":1742403960000,"open":42.507,"high":42.537,"low":42.497,"close":42.537,"volume":0.1761000007390976},{"timestamp":1742404020000,"open":42.527,"high":42.527,"low":42.526,"close":42.527,"volume":0.1451999992132187},{"timestamp":1742404080000,"open":42.526,"high":42.526,"low":42.506,"close":42.516,"volume":0.0494999997317791},{"timestamp":1742404140000,"open":42.517,"high":42.517,"low":42.496,"close":42.506,"volume":0.18240000307559967},{"timestamp":1742404260000,"open":42.496,"high":42.507,"low":42.496,"close":42.497,"volume":0.027300000190734863},{"timestamp":1742404320000,"open":42.486,"high":42.486,"low":42.466,"close":42.467,"volume":0.12060000002384186},{"timestamp":1742404380000,"open":42.477,"high":42.477,"low":42.466,"close":42.466,"volume":0.21209999918937683},{"timestamp":1742404440000,"open":42.457,"high":42.457,"low":42.446,"close":42.456,"volume":0.07919999957084656},{"timestamp":1742404500000,"open":42.477,"high":42.497,"low":42.466,"close":42.497,"volume":0.38609999418258667},{"timestamp":1742404560000,"open":42.497,"high":42.497,"low":42.456,"close":42.467,"volume":0.27059999108314514},{"timestamp":1742404620000,"open":42.476,"high":42.477,"low":42.446,"close":42.477,"volume":0.1965000033378601},{"timestamp":1742404680000,"open":42.476,"high":42.476,"low":42.447,"close":42.456,"volume":0.28380000591278076},{"timestamp":1742404740000,"open":42.457,"high":42.477,"low":42.457,"close":42.466,"volume":0.10649999976158142},{"timestamp":1742404800000,"open":42.456,"high":42.467,"low":42.456,"close":42.456,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":42.457,"high":42.466,"low":42.457,"close":42.457,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":42.467,"high":42.477,"low":42.456,"close":42.467,"volume":0.19979999959468842},{"timestamp":1742404980000,"open":42.456,"high":42.457,"low":42.436,"close":42.437,"volume":0.08820000290870667},{"timestamp":1742405040000,"open":42.436,"high":42.437,"low":42.406,"close":42.406,"volume":0.36719998717308044},{"timestamp":1742405100000,"open":42.407,"high":42.416,"low":42.387,"close":42.387,"volume":0.17249999940395355},{"timestamp":1742405160000,"open":42.386,"high":42.386,"low":42.376,"close":42.376,"volume":0.0494999997317791},{"timestamp":1742405220000,"open":42.376,"high":42.417,"low":42.376,"close":42.416,"volume":0.21209999918937683},{"timestamp":1742405340000,"open":42.416,"high":42.416,"low":42.407,"close":42.407,"volume":0.022199999541044235},{"timestamp":1742405400000,"open":42.397,"high":42.407,"low":42.386,"close":42.396,"volume":0.27900001406669617},{"timestamp":1742405460000,"open":42.397,"high":42.397,"low":42.376,"close":42.396,"volume":0.1551000028848648},{"timestamp":1742405520000,"open":42.396,"high":42.407,"low":42.376,"close":42.386,"volume":0.16590000689029694},{"timestamp":1742405580000,"open":42.397,"high":42.427,"low":42.396,"close":42.416,"volume":0.47940000891685486},{"timestamp":1742405640000,"open":42.416,"high":42.416,"low":42.407,"close":42.407,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":42.416,"high":42.427,"low":42.416,"close":42.417,"volume":0.22110000252723694},{"timestamp":1742405760000,"open":42.417,"high":42.437,"low":42.416,"close":42.426,"volume":0.21209999918937683},{"timestamp":1742405820000,"open":42.426,"high":42.447,"low":42.416,"close":42.436,"volume":0.16830000281333923},{"timestamp":1742405880000,"open":42.436,"high":42.437,"low":42.426,"close":42.437,"volume":0.15839999914169312},{"timestamp":1742405940000,"open":42.437,"high":42.447,"low":42.437,"close":42.446,"volume":0.11969999969005585},{"timestamp":1742406000000,"open":42.436,"high":42.437,"low":42.426,"close":42.427,"volume":0.053700000047683716},{"timestamp":1742406060000,"open":42.416,"high":42.417,"low":42.397,"close":42.397,"volume":0.06689999997615814},{"timestamp":1742406120000,"open":42.406,"high":42.416,"low":42.396,"close":42.416,"volume":0.09510000050067902},{"timestamp":1742406180000,"open":42.417,"high":42.417,"low":42.396,"close":42.406,"volume":0.04859999939799309},{"timestamp":1742406240000,"open":42.386,"high":42.387,"low":42.376,"close":42.376,"volume":0.33090001344680786},{"timestamp":1742406300000,"open":42.387,"high":42.387,"low":42.366,"close":42.377,"volume":0.2289000004529953},{"timestamp":1742406360000,"open":42.376,"high":42.376,"low":42.356,"close":42.357,"volume":0.2070000022649765},{"timestamp":1742406420000,"open":42.367,"high":42.376,"low":42.367,"close":42.376,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":42.376,"high":42.387,"low":42.356,"close":42.357,"volume":0.2870999872684479},{"timestamp":1742406540000,"open":42.356,"high":42.356,"low":42.326,"close":42.346,"volume":0.2079000025987625},{"timestamp":1742406600000,"open":42.337,"high":42.367,"low":42.336,"close":42.367,"volume":0.19380000233650208},{"timestamp":1742406660000,"open":42.356,"high":42.357,"low":42.337,"close":42.337,"volume":0.1542000025510788},{"timestamp":1742406720000,"open":42.326,"high":42.327,"low":42.307,"close":42.307,"volume":0.07500000298023224},{"timestamp":1742406780000,"open":42.317,"high":42.317,"low":42.287,"close":42.296,"volume":0.17730000615119934},{"timestamp":1742406840000,"open":42.296,"high":42.296,"low":42.286,"close":42.296,"volume":0.09239999949932098},{"timestamp":1742406900000,"open":42.286,"high":42.296,"low":42.276,"close":42.287,"volume":0.1469999998807907},{"timestamp":1742406960000,"open":42.296,"high":42.297,"low":42.286,"close":42.297,"volume":0.1023000031709671},{"timestamp":1742407020000,"open":42.297,"high":42.307,"low":42.276,"close":42.287,"volume":0.16920000314712524},{"timestamp":1742407080000,"open":42.286,"high":42.297,"low":42.276,"close":42.277,"volume":0.0989999994635582},{"timestamp":1742407140000,"open":42.287,"high":42.287,"low":42.246,"close":42.257,"volume":0.26339998841285706},{"timestamp":1742407200000,"open":42.247,"high":42.396,"low":42.156,"close":42.376,"volume":2.3153998851776123},{"timestamp":1742407260000,"open":42.387,"high":42.387,"low":42.316,"close":42.317,"volume":1.3722000122070312},{"timestamp":1742407320000,"open":42.316,"high":42.386,"low":42.316,"close":42.376,"volume":1.0848000049591064},{"timestamp":1742407380000,"open":42.367,"high":42.397,"low":42.346,"close":42.346,"volume":0.862500011920929},{"timestamp":1742407440000,"open":42.357,"high":42.377,"low":42.306,"close":42.346,"volume":1.3011000156402588},{"timestamp":1742407500000,"open":42.357,"high":42.397,"low":42.256,"close":42.287,"volume":1.2569999694824219},{"timestamp":1742407560000,"open":42.286,"high":42.337,"low":42.286,"close":42.287,"volume":0.9485999941825867},{"timestamp":1742407620000,"open":42.297,"high":42.366,"low":42.286,"close":42.366,"volume":0.44130000472068787},{"timestamp":1742407680000,"open":42.377,"high":42.427,"low":42.366,"close":42.406,"volume":0.6596999764442444},{"timestamp":1742407740000,"open":42.416,"high":42.427,"low":42.406,"close":42.407,"volume":0.6060000061988831},{"timestamp":1742407800000,"open":42.407,"high":42.467,"low":42.407,"close":42.467,"volume":0.3774000108242035},{"timestamp":1742407860000,"open":42.467,"high":42.507,"low":42.456,"close":42.476,"volume":0.7554000020027161},{"timestamp":1742407920000,"open":42.486,"high":42.507,"low":42.476,"close":42.496,"volume":0.3659999966621399},{"timestamp":1742407980000,"open":42.506,"high":42.517,"low":42.446,"close":42.446,"volume":0.8916000127792358},{"timestamp":1742408040000,"open":42.457,"high":42.487,"low":42.446,"close":42.457,"volume":0.2660999894142151},{"timestamp":1742408100000,"open":42.467,"high":42.497,"low":42.466,"close":42.477,"volume":0.46709999442100525},{"timestamp":1742408160000,"open":42.486,"high":42.497,"low":42.466,"close":42.476,"volume":0.4368000030517578},{"timestamp":1742408220000,"open":42.477,"high":42.477,"low":42.437,"close":42.467,"volume":0.5825999975204468},{"timestamp":1742408280000,"open":42.456,"high":42.467,"low":42.446,"close":42.456,"volume":0.13289999961853027},{"timestamp":1742408340000,"open":42.457,"high":42.477,"low":42.447,"close":42.447,"volume":0.41670000553131104},{"timestamp":1742408400000,"open":42.456,"high":42.457,"low":42.426,"close":42.426,"volume":0.39750000834465027},{"timestamp":1742408460000,"open":42.426,"high":42.447,"low":42.426,"close":42.437,"volume":0.7062000036239624},{"timestamp":1742408520000,"open":42.436,"high":42.457,"low":42.426,"close":42.457,"volume":0.5372999906539917},{"timestamp":1742408580000,"open":42.467,"high":42.497,"low":42.456,"close":42.487,"volume":0.3327000141143799},{"timestamp":1742408640000,"open":42.486,"high":42.497,"low":42.467,"close":42.467,"volume":0.0989999994635582},{"timestamp":1742408700000,"open":42.466,"high":42.486,"low":42.456,"close":42.466,"volume":0.22050000727176666},{"timestamp":1742408760000,"open":42.477,"high":42.487,"low":42.466,"close":42.486,"volume":0.7299000024795532},{"timestamp":1742408820000,"open":42.487,"high":42.507,"low":42.457,"close":42.467,"volume":0.5609999895095825},{"timestamp":1742408880000,"open":42.467,"high":42.467,"low":42.426,"close":42.426,"volume":0.4034999907016754},{"timestamp":1742408940000,"open":42.437,"high":42.457,"low":42.426,"close":42.437,"volume":0.5669999718666077},{"timestamp":1742409000000,"open":42.436,"high":42.497,"low":42.436,"close":42.487,"volume":0.6549000144004822},{"timestamp":1742409060000,"open":42.497,"high":42.547,"low":42.496,"close":42.546,"volume":0.3165000081062317},{"timestamp":1742409120000,"open":42.537,"high":42.576,"low":42.536,"close":42.567,"volume":0.2879999876022339},{"timestamp":1742409180000,"open":42.577,"high":42.577,"low":42.476,"close":42.486,"volume":1.017300009727478},{"timestamp":1742409240000,"open":42.477,"high":42.547,"low":42.466,"close":42.536,"volume":1.0760999917984009},{"timestamp":1742409300000,"open":42.537,"high":42.567,"low":42.516,"close":42.526,"volume":0.7404000163078308},{"timestamp":1742409360000,"open":42.527,"high":42.577,"low":42.516,"close":42.537,"volume":0.8939999938011169},{"timestamp":1742409420000,"open":42.546,"high":42.577,"low":42.536,"close":42.557,"volume":0.39239999651908875},{"timestamp":1742409480000,"open":42.556,"high":42.567,"low":42.506,"close":42.536,"volume":0.5282999873161316},{"timestamp":1742409540000,"open":42.536,"high":42.536,"low":42.486,"close":42.516,"volume":0.794700026512146},{"timestamp":1742409600000,"open":42.527,"high":42.537,"low":42.486,"close":42.497,"volume":1.3238999843597412},{"timestamp":1742409660000,"open":42.506,"high":42.547,"low":42.496,"close":42.537,"volume":0.829800009727478},{"timestamp":1742409720000,"open":42.527,"high":42.577,"low":42.506,"close":42.536,"volume":0.9473999738693237},{"timestamp":1742409780000,"open":42.546,"high":42.577,"low":42.536,"close":42.576,"volume":0.7541999816894531},{"timestamp":1742409840000,"open":42.587,"high":42.627,"low":42.567,"close":42.626,"volume":0.5565000176429749},{"timestamp":1742409900000,"open":42.617,"high":42.677,"low":42.616,"close":42.657,"volume":0.6470999717712402},{"timestamp":1742409960000,"open":42.646,"high":42.657,"low":42.596,"close":42.637,"volume":0.9617999792098999},{"timestamp":1742410020000,"open":42.646,"high":42.646,"low":42.596,"close":42.606,"volume":0.9135000109672546},{"timestamp":1742410080000,"open":42.617,"high":42.646,"low":42.606,"close":42.627,"volume":0.7196999788284302},{"timestamp":1742410140000,"open":42.636,"high":42.647,"low":42.616,"close":42.616,"volume":0.6183000206947327},{"timestamp":1742410200000,"open":42.627,"high":42.647,"low":42.616,"close":42.646,"volume":0.5081999897956848},{"timestamp":1742410260000,"open":42.647,"high":42.667,"low":42.626,"close":42.657,"volume":0.7925999760627747},{"timestamp":1742410320000,"open":42.667,"high":42.757,"low":42.657,"close":42.746,"volume":0.5181000232696533},{"timestamp":1742410380000,"open":42.747,"high":42.827,"low":42.746,"close":42.796,"volume":0.9531000256538391},{"timestamp":1742410440000,"open":42.796,"high":42.807,"low":42.757,"close":42.766,"volume":0.8705999851226807},{"timestamp":1742410500000,"open":42.776,"high":42.817,"low":42.746,"close":42.806,"volume":0.5846999883651733},{"timestamp":1742410560000,"open":42.806,"high":42.817,"low":42.776,"close":42.817,"volume":0.5439000129699707},{"timestamp":1742410620000,"open":42.817,"high":42.857,"low":42.796,"close":42.797,"volume":0.7226999998092651},{"timestamp":1742410680000,"open":42.797,"high":42.817,"low":42.726,"close":42.747,"volume":0.786899983882904},{"timestamp":1742410740000,"open":42.757,"high":42.787,"low":42.746,"close":42.766,"volume":0.3939000070095062},{"timestamp":1742410800000,"open":42.757,"high":42.797,"low":42.746,"close":42.797,"volume":0.7427999973297119},{"timestamp":1742410860000,"open":42.807,"high":42.807,"low":42.766,"close":42.777,"volume":0.6060000061988831},{"timestamp":1742410920000,"open":42.767,"high":42.797,"low":42.766,"close":42.786,"volume":0.3594000041484833},{"timestamp":1742410980000,"open":42.786,"high":42.797,"low":42.766,"close":42.776,"volume":0.6269999742507935},{"timestamp":1742411040000,"open":42.766,"high":42.816,"low":42.766,"close":42.796,"volume":0.45750001072883606},{"timestamp":1742411100000,"open":42.797,"high":42.847,"low":42.786,"close":42.817,"volume":0.8694000244140625},{"timestamp":1742411160000,"open":42.806,"high":42.847,"low":42.806,"close":42.826,"volume":0.4043999910354614},{"timestamp":1742411220000,"open":42.817,"high":42.857,"low":42.806,"close":42.857,"volume":0.43230000138282776},{"timestamp":1742411280000,"open":42.857,"high":42.877,"low":42.837,"close":42.867,"volume":0.47369998693466187},{"timestamp":1742411340000,"open":42.866,"high":42.877,"low":42.846,"close":42.876,"volume":0.4316999912261963},{"timestamp":1742411400000,"open":42.876,"high":42.907,"low":42.876,"close":42.887,"volume":0.7958999872207642},{"timestamp":1742411460000,"open":42.897,"high":42.897,"low":42.836,"close":42.837,"volume":1.0118999481201172},{"timestamp":1742411520000,"open":42.847,"high":42.857,"low":42.776,"close":42.816,"volume":0.7142999768257141},{"timestamp":1742411580000,"open":42.827,"high":42.827,"low":42.776,"close":42.787,"volume":0.5916000008583069},{"timestamp":1742411640000,"open":42.776,"high":42.837,"low":42.776,"close":42.817,"volume":0.47519999742507935},{"timestamp":1742411700000,"open":42.827,"high":42.837,"low":42.816,"close":42.826,"volume":0.32010000944137573},{"timestamp":1742411760000,"open":42.827,"high":42.837,"low":42.796,"close":42.807,"volume":0.6032999753952026},{"timestamp":1742411820000,"open":42.806,"high":42.827,"low":42.796,"close":42.816,"volume":0.5117999911308289},{"timestamp":1742411880000,"open":42.816,"high":42.837,"low":42.776,"close":42.786,"volume":0.3977999985218048},{"timestamp":1742411940000,"open":42.787,"high":42.807,"low":42.766,"close":42.766,"volume":0.6480000019073486},{"timestamp":1742412000000,"open":42.776,"high":42.777,"low":42.687,"close":42.697,"volume":1.045799970626831},{"timestamp":1742412060000,"open":42.696,"high":42.697,"low":42.646,"close":42.667,"volume":0.35100001096725464},{"timestamp":1742412120000,"open":42.677,"high":42.697,"low":42.626,"close":42.637,"volume":0.4478999972343445},{"timestamp":1742412180000,"open":42.647,"high":42.647,"low":42.606,"close":42.626,"volume":0.4629000127315521},{"timestamp":1742412240000,"open":42.626,"high":42.647,"low":42.596,"close":42.636,"volume":0.37619999051094055},{"timestamp":1742412300000,"open":42.647,"high":42.647,"low":42.596,"close":42.606,"volume":0.4767000079154968},{"timestamp":1742412360000,"open":42.607,"high":42.607,"low":42.546,"close":42.557,"volume":0.4878000020980835},{"timestamp":1742412420000,"open":42.557,"high":42.557,"low":42.446,"close":42.487,"volume":0.4778999984264374},{"timestamp":1742412480000,"open":42.496,"high":42.527,"low":42.436,"close":42.436,"volume":0.4205999970436096},{"timestamp":1742412540000,"open":42.436,"high":42.486,"low":42.416,"close":42.486,"volume":0.6542999744415283},{"timestamp":1742412600000,"open":42.486,"high":42.517,"low":42.466,"close":42.497,"volume":0.8187000155448914},{"timestamp":1742412660000,"open":42.486,"high":42.527,"low":42.466,"close":42.486,"volume":0.9320999979972839},{"timestamp":1742412720000,"open":42.487,"high":42.537,"low":42.487,"close":42.517,"volume":0.3716999888420105},{"timestamp":1742412780000,"open":42.526,"high":42.547,"low":42.506,"close":42.537,"volume":0.2930999994277954},{"timestamp":1742412840000,"open":42.527,"high":42.566,"low":42.516,"close":42.557,"volume":0.6057000160217285},{"timestamp":1742412900000,"open":42.556,"high":42.567,"low":42.446,"close":42.467,"volume":1.2759000062942505},{"timestamp":1742412960000,"open":42.456,"high":42.527,"low":42.456,"close":42.526,"volume":1.0089000463485718},{"timestamp":1742413020000,"open":42.526,"high":42.537,"low":42.506,"close":42.536,"volume":0.7541999816894531},{"timestamp":1742413080000,"open":42.547,"high":42.586,"low":42.546,"close":42.577,"volume":0.2897999882698059},{"timestamp":1742413140000,"open":42.566,"high":42.577,"low":42.546,"close":42.556,"volume":0.8525999784469604},{"timestamp":1742413200000,"open":42.556,"high":42.577,"low":42.536,"close":42.567,"volume":0.453900009393692},{"timestamp":1742413260000,"open":42.577,"high":42.607,"low":42.576,"close":42.587,"volume":0.262800008058548},{"timestamp":1742413320000,"open":42.596,"high":42.617,"low":42.556,"close":42.577,"volume":0.9138000011444092},{"timestamp":1742413380000,"open":42.576,"high":42.597,"low":42.556,"close":42.597,"volume":0.3531000018119812},{"timestamp":1742413440000,"open":42.596,"high":42.647,"low":42.596,"close":42.637,"volume":0.2222999930381775},{"timestamp":1742413500000,"open":42.647,"high":42.677,"low":42.636,"close":42.677,"volume":0.3939000070095062},{"timestamp":1742413560000,"open":42.676,"high":42.677,"low":42.646,"close":42.667,"volume":0.47699999809265137},{"timestamp":1742413620000,"open":42.666,"high":42.677,"low":42.656,"close":42.666,"volume":0.5241000056266785},{"timestamp":1742413680000,"open":42.667,"high":42.676,"low":42.647,"close":42.676,"volume":0.1808999925851822},{"timestamp":1742413740000,"open":42.667,"high":42.667,"low":42.616,"close":42.636,"volume":0.16259999573230743},{"timestamp":1742413800000,"open":42.637,"high":42.637,"low":42.567,"close":42.597,"volume":1.2596999406814575},{"timestamp":1742413860000,"open":42.596,"high":42.597,"low":42.566,"close":42.596,"volume":0.5414999723434448},{"timestamp":1742413920000,"open":42.596,"high":42.627,"low":42.576,"close":42.606,"volume":0.5916000008583069},{"timestamp":1742413980000,"open":42.606,"high":42.647,"low":42.596,"close":42.637,"volume":0.47699999809265137},{"timestamp":1742414040000,"open":42.636,"high":42.636,"low":42.596,"close":42.617,"volume":0.746399998664856},{"timestamp":1742414100000,"open":42.616,"high":42.626,"low":42.586,"close":42.606,"volume":0.6245999932289124},{"timestamp":1742414160000,"open":42.607,"high":42.616,"low":42.577,"close":42.616,"volume":0.32519999146461487},{"timestamp":1742414220000,"open":42.627,"high":42.637,"low":42.607,"close":42.626,"volume":0.24060000479221344},{"timestamp":1742414280000,"open":42.627,"high":42.627,"low":42.606,"close":42.627,"volume":0.1080000028014183},{"timestamp":1742414340000,"open":42.627,"high":42.667,"low":42.627,"close":42.667,"volume":0.20819999277591705}]