[{"timestamp":1742394600000,"open":41.779,"high":41.898,"low":41.778,"close":41.898,"volume":0.0357000008225441},{"timestamp":1742394660000,"open":41.898,"high":41.909,"low":41.898,"close":41.909,"volume":0.023800000548362732},{"timestamp":1742394720000,"open":41.898,"high":41.909,"low":41.898,"close":41.909,"volume":0.0357000008225441},{"timestamp":1742394780000,"open":41.908,"high":41.908,"low":41.898,"close":41.898,"volume":0.0357000008225441},{"timestamp":1742394840000,"open":41.909,"high":41.909,"low":41.909,"close":41.909,"volume":0.011900000274181366},{"timestamp":1742394960000,"open":41.908,"high":41.908,"low":41.908,"close":41.908,"volume":0.011900000274181366},{"timestamp":1742395020000,"open":41.909,"high":41.909,"low":41.909,"close":41.909,"volume":0.011900000274181366},{"timestamp":1742395080000,"open":41.919,"high":41.919,"low":41.918,"close":41.918,"volume":0.023800000548362732},{"timestamp":1742395140000,"open":41.939,"high":41.939,"low":41.939,"close":41.939,"volume":0.011900000274181366},{"timestamp":1742395200000,"open":41.928,"high":41.948,"low":41.928,"close":41.948,"volume":0.047600001096725464},{"timestamp":1742395260000,"open":41.948,"high":41.959,"low":41.948,"close":41.958,"volume":0.11900000274181366},{"timestamp":1742395320000,"open":41.959,"high":41.959,"low":41.959,"close":41.959,"volume":0.011900000274181366},{"timestamp":1742395380000,"open":41.959,"high":41.959,"low":41.948,"close":41.958,"volume":0.0357000008225441},{"timestamp":1742395440000,"open":41.948,"high":41.959,"low":41.908,"close":41.909,"volume":0.11900000274181366},{"timestamp":1742395500000,"open":41.908,"high":41.919,"low":41.898,"close":41.899,"volume":0.1428000032901764},{"timestamp":1742395560000,"open":41.909,"high":41.919,"low":41.898,"close":41.919,"volume":0.0357000008225441},{"timestamp":1742395620000,"open":41.959,"high":41.959,"low":41.959,"close":41.959,"volume":0.011900000274181366},{"timestamp":1742395680000,"open":41.959,"high":41.959,"low":41.898,"close":41.918,"volume":0.05950000137090683},{"timestamp":1742395740000,"open":41.898,"high":41.948,"low":41.898,"close":41.948,"volume":0.0714000016450882},{"timestamp":1742395800000,"open":41.939,"high":41.949,"low":41.939,"close":41.949,"volume":0.047600001096725464},{"timestamp":1742395860000,"open":41.948,"high":41.949,"low":41.948,"close":41.949,"volume":0.023800000548362732},{"timestamp":1742395920000,"open":41.959,"high":42.009,"low":41.959,"close":42.009,"volume":0.047600001096725464},{"timestamp":1742395980000,"open":42.008,"high":42.009,"low":41.938,"close":41.938,"volume":0.11900000274181366},{"timestamp":1742396040000,"open":41.969,"high":41.999,"low":41.939,"close":41.999,"volume":0.1071000024676323},{"timestamp":1742396100000,"open":41.979,"high":41.979,"low":41.979,"close":41.979,"volume":0.011900000274181366},{"timestamp":1742396160000,"open":41.948,"high":41.979,"low":41.919,"close":41.979,"volume":0.05950000137090683},{"timestamp":1742396220000,"open":41.978,"high":41.979,"low":41.978,"close":41.979,"volume":0.023800000548362732},{"timestamp":1742396280000,"open":41.988,"high":41.988,"low":41.979,"close":41.979,"volume":0.0357000008225441},{"timestamp":1742396340000,"open":42.009,"high":42.059,"low":42.009,"close":42.059,"volume":0.047600001096725464},{"timestamp":1742396460000,"open":42.059,"high":42.059,"low":41.988,"close":41.988,"volume":0.08330000191926956},{"timestamp":1742396580000,"open":41.999,"high":42.009,"low":41.989,"close":42.009,"volume":0.05950000137090683},{"timestamp":1742396640000,"open":42.029,"high":42.029,"low":42.029,"close":42.029,"volume":0.011900000274181366},{"timestamp":1742396700000,"open":42.039,"high":42.048,"low":42.039,"close":42.048,"volume":0.023800000548362732},{"timestamp":1742396760000,"open":42.138,"high":42.358,"low":42.138,"close":42.339,"volume":0.16660000383853912},{"timestamp":1742396820000,"open":42.259,"high":42.278,"low":42.259,"close":42.278,"volume":0.023800000548362732},{"timestamp":1742396880000,"open":42.309,"high":42.319,"low":42.278,"close":42.288,"volume":0.09520000219345093},{"timestamp":1742396940000,"open":42.298,"high":42.298,"low":42.298,"close":42.298,"volume":0.011900000274181366},{"timestamp":1742397000000,"open":42.318,"high":42.318,"low":42.298,"close":42.298,"volume":0.023800000548362732},{"timestamp":1742397060000,"open":42.308,"high":42.308,"low":42.308,"close":42.308,"volume":0.011900000274181366},{"timestamp":1742397120000,"open":42.319,"high":42.419,"low":42.319,"close":42.418,"volume":0.1784999966621399},{"timestamp":1742397180000,"open":42.428,"high":42.449,"low":42.358,"close":42.358,"volume":0.0357000008225441},{"timestamp":1742397240000,"open":42.369,"high":42.378,"low":42.369,"close":42.378,"volume":0.023800000548362732},{"timestamp":1742397300000,"open":42.339,"high":42.348,"low":42.328,"close":42.348,"volume":0.047600001096725464},{"timestamp":1742397360000,"open":42.368,"high":42.369,"low":42.358,"close":42.368,"volume":0.05950000137090683},{"timestamp":1742397600000,"open":42.379,"high":42.479,"low":42.379,"close":42.479,"volume":0.0357000008225441},{"timestamp":1742397660000,"open":42.489,"high":42.578,"low":42.489,"close":42.539,"volume":0.15469999611377716},{"timestamp":1742397720000,"open":42.549,"high":42.588,"low":42.468,"close":42.468,"volume":0.08330000191926956},{"timestamp":1742397780000,"open":42.478,"high":42.549,"low":42.468,"close":42.539,"volume":0.047600001096725464},{"timestamp":1742397840000,"open":42.528,"high":42.548,"low":42.528,"close":42.538,"volume":0.09520000219345093},{"timestamp":1742397900000,"open":42.528,"high":42.539,"low":42.488,"close":42.488,"volume":0.09520000219345093},{"timestamp":1742397960000,"open":42.519,"high":42.529,"low":42.479,"close":42.508,"volume":0.047600001096725464},{"timestamp":1742398020000,"open":42.498,"high":42.509,"low":42.498,"close":42.509,"volume":0.023800000548362732},{"timestamp":1742398080000,"open":42.519,"high":42.539,"low":42.519,"close":42.539,"volume":0.047600001096725464},{"timestamp":1742398140000,"open":42.548,"high":42.589,"low":42.548,"close":42.548,"volume":0.0714000016450882},{"timestamp":1742398200000,"open":42.568,"high":42.588,"low":42.549,"close":42.549,"volume":0.047600001096725464},{"timestamp":1742398260000,"open":42.568,"high":42.578,"low":42.548,"close":42.548,"volume":0.0357000008225441},{"timestamp":1742398320000,"open":42.548,"high":42.548,"low":42.548,"close":42.548,"volume":0.011900000274181366},{"timestamp":1742398380000,"open":42.489,"high":42.489,"low":42.469,"close":42.469,"volume":0.023800000548362732},{"timestamp":1742398440000,"open":42.479,"high":42.528,"low":42.479,"close":42.528,"volume":0.0714000016450882},{"timestamp":1742398560000,"open":42.528,"high":42.588,"low":42.528,"close":42.588,"volume":0.0714000016450882},{"timestamp":1742398680000,"open":42.579,"high":42.579,"low":42.548,"close":42.548,"volume":0.0357000008225441},{"timestamp":1742398740000,"open":42.549,"high":42.549,"low":42.549,"close":42.549,"volume":0.023800000548362732},{"timestamp":1742398860000,"open":42.549,"high":42.549,"low":42.498,"close":42.509,"volume":0.1071000024676323},{"timestamp":1742398920000,"open":42.518,"high":42.549,"low":42.518,"close":42.548,"volume":0.0714000016450882},{"timestamp":1742398980000,"open":42.559,"high":42.579,"low":42.559,"close":42.579,"volume":0.0357000008225441},{"timestamp":1742399100000,"open":42.589,"high":42.688,"low":42.589,"close":42.629,"volume":0.0714000016450882},{"timestamp":1742399160000,"open":42.479,"high":42.479,"low":42.479,"close":42.479,"volume":0.011900000274181366},{"timestamp":1742399220000,"open":42.488,"high":42.508,"low":42.488,"close":42.508,"volume":0.047600001096725464},{"timestamp":1742399280000,"open":42.519,"high":42.529,"low":42.519,"close":42.529,"volume":0.023800000548362732},{"timestamp":1742399340000,"open":42.539,"high":42.539,"low":42.438,"close":42.438,"volume":0.023800000548362732},{"timestamp":1742399400000,"open":42.449,"high":42.449,"low":42.449,"close":42.449,"volume":0.011900000274181366},{"timestamp":1742399460000,"open":42.478,"high":42.518,"low":42.478,"close":42.518,"volume":0.08330000191926956},{"timestamp":1742399520000,"open":42.519,"high":42.529,"low":42.519,"close":42.529,"volume":0.023800000548362732},{"timestamp":1742399580000,"open":42.538,"high":42.619,"low":42.538,"close":42.619,"volume":0.1071000024676323},{"timestamp":1742399640000,"open":42.618,"high":42.708,"low":42.618,"close":42.708,"volume":0.1428000032901764},{"timestamp":1742399700000,"open":42.679,"high":42.679,"low":42.679,"close":42.679,"volume":0.023800000548362732},{"timestamp":1742399760000,"open":42.689,"high":42.689,"low":42.679,"close":42.679,"volume":0.023800000548362732},{"timestamp":1742399820000,"open":42.698,"high":42.698,"low":42.679,"close":42.679,"volume":0.023800000548362732},{"timestamp":1742399880000,"open":42.689,"high":42.689,"low":42.639,"close":42.669,"volume":0.13089999556541443},{"timestamp":1742400000000,"open":42.678,"high":42.689,"low":42.678,"close":42.678,"volume":0.08330000191926956},{"timestamp":1742400060000,"open":42.688,"high":42.689,"low":42.688,"close":42.689,"volume":0.0357000008225441},{"timestamp":1742400120000,"open":42.698,"high":42.698,"low":42.698,"close":42.698,"volume":0.011900000274181366},{"timestamp":1742400180000,"open":42.689,"high":42.689,"low":42.649,"close":42.668,"volume":0.08330000191926956},{"timestamp":1742400240000,"open":42.678,"high":42.699,"low":42.678,"close":42.698,"volume":0.047600001096725464},{"timestamp":1742400300000,"open":42.709,"high":42.709,"low":42.698,"close":42.709,"volume":0.047600001096725464},{"timestamp":1742400420000,"open":42.709,"high":42.709,"low":42.709,"close":42.709,"volume":0.011900000274181366},{"timestamp":1742400480000,"open":42.719,"high":42.819,"low":42.719,"close":42.779,"volume":0.16660000383853912},{"timestamp":1742400540000,"open":42.789,"high":42.789,"low":42.739,"close":42.739,"volume":0.0714000016450882},{"timestamp":1742400600000,"open":42.748,"high":42.768,"low":42.748,"close":42.749,"volume":0.05950000137090683},{"timestamp":1742400660000,"open":42.758,"high":42.778,"low":42.758,"close":42.768,"volume":0.0714000016450882},{"timestamp":1742400720000,"open":42.759,"high":42.769,"low":42.759,"close":42.769,"volume":0.023800000548362732},{"timestamp":1742400780000,"open":42.758,"high":42.759,"low":42.748,"close":42.748,"volume":0.047600001096725464},{"timestamp":1742400840000,"open":42.758,"high":42.779,"low":42.749,"close":42.759,"volume":0.09520000219345093},{"timestamp":1742400900000,"open":42.768,"high":42.768,"low":42.749,"close":42.749,"volume":0.0357000008225441},{"timestamp":1742400960000,"open":42.758,"high":42.769,"low":42.758,"close":42.769,"volume":0.023800000548362732},{"timestamp":1742401020000,"open":42.778,"high":42.819,"low":42.778,"close":42.799,"volume":0.047600001096725464},{"timestamp":1742401080000,"open":42.808,"high":42.819,"low":42.808,"close":42.819,"volume":0.023800000548362732},{"timestamp":1742401260000,"open":42.828,"high":42.838,"low":42.828,"close":42.838,"volume":0.023800000548362732},{"timestamp":1742401440000,"open":42.839,"high":42.889,"low":42.839,"close":42.888,"volume":0.08330000191926956},{"timestamp":1742401500000,"open":42.889,"high":42.908,"low":42.889,"close":42.908,"volume":0.0357000008225441},{"timestamp":1742401560000,"open":42.918,"high":42.979,"low":42.918,"close":42.979,"volume":0.08330000191926956},{"timestamp":1742401620000,"open":42.978,"high":42.979,"low":42.978,"close":42.979,"volume":0.0357000008225441},{"timestamp":1742401680000,"open":42.978,"high":43.039,"low":42.978,"close":43.039,"volume":0.11900000274181366},{"timestamp":1742401740000,"open":43.059,"high":43.139,"low":43.059,"close":43.139,"volume":0.09520000219345093},{"timestamp":1742401800000,"open":43.099,"high":43.109,"low":43.049,"close":43.069,"volume":0.1428000032901764},{"timestamp":1742401860000,"open":43.048,"high":43.048,"low":42.898,"close":42.909,"volume":0.0714000016450882},{"timestamp":1742401920000,"open":42.969,"high":43.018,"low":42.969,"close":42.999,"volume":0.0714000016450882},{"timestamp":1742401980000,"open":42.908,"high":42.949,"low":42.908,"close":42.949,"volume":0.0714000016450882},{"timestamp":1742402040000,"open":42.968,"high":42.989,"low":42.968,"close":42.969,"volume":0.0714000016450882},{"timestamp":1742402100000,"open":42.979,"high":42.999,"low":42.978,"close":42.978,"volume":0.0714000016450882},{"timestamp":1742402160000,"open":42.969,"high":42.978,"low":42.968,"close":42.978,"volume":0.047600001096725464},{"timestamp":1742402220000,"open":42.989,"high":43.008,"low":42.969,"close":42.969,"volume":0.0714000016450882},{"timestamp":1742402280000,"open":42.978,"high":42.978,"low":42.939,"close":42.939,"volume":0.0714000016450882},{"timestamp":1742402340000,"open":42.939,"high":42.939,"low":42.828,"close":42.828,"volume":0.11900000274181366},{"timestamp":1742402400000,"open":42.829,"high":42.899,"low":42.829,"close":42.899,"volume":0.08330000191926956},{"timestamp":1742402460000,"open":42.919,"high":42.919,"low":42.868,"close":42.878,"volume":0.09520000219345093},{"timestamp":1742402520000,"open":42.888,"high":42.919,"low":42.888,"close":42.899,"volume":0.05950000137090683},{"timestamp":1742402580000,"open":42.908,"high":42.919,"low":42.908,"close":42.919,"volume":0.0357000008225441},{"timestamp":1742402640000,"open":42.919,"high":42.928,"low":42.919,"close":42.919,"volume":0.05950000137090683},{"timestamp":1742402760000,"open":42.929,"high":42.939,"low":42.929,"close":42.939,"volume":0.047600001096725464},{"timestamp":1742402820000,"open":42.949,"high":42.989,"low":42.949,"close":42.988,"volume":0.09520000219345093},{"timestamp":1742402880000,"open":42.999,"high":43.018,"low":42.998,"close":42.999,"volume":0.1071000024676323},{"timestamp":1742403000000,"open":43.008,"high":43.019,"low":43.008,"close":43.008,"volume":0.0357000008225441},{"timestamp":1742403060000,"open":43.008,"high":43.008,"low":42.998,"close":42.999,"volume":0.047600001096725464},{"timestamp":1742403120000,"open":43.009,"high":43.009,"low":42.999,"close":42.999,"volume":0.023800000548362732},{"timestamp":1742403180000,"open":43.009,"high":43.058,"low":43.009,"close":43.058,"volume":0.08330000191926956},{"timestamp":1742403300000,"open":43.079,"high":43.189,"low":43.079,"close":43.189,"volume":0.0714000016450882},{"timestamp":1742403360000,"open":43.189,"high":43.199,"low":43.149,"close":43.149,"volume":0.05950000137090683},{"timestamp":1742403420000,"open":43.159,"high":43.179,"low":43.159,"close":43.169,"volume":0.09520000219345093},{"timestamp":1742403480000,"open":43.189,"high":43.189,"low":43.148,"close":43.149,"volume":0.1071000024676323},{"timestamp":1742403540000,"open":43.149,"high":43.149,"low":43.059,"close":43.059,"volume":0.13089999556541443},{"timestamp":1742403600000,"open":43.088,"high":43.119,"low":43.088,"close":43.108,"volume":0.09520000219345093},{"timestamp":1742403660000,"open":43.119,"high":43.138,"low":43.108,"close":43.119,"volume":0.13089999556541443},{"timestamp":1742403720000,"open":43.129,"high":43.129,"low":43.129,"close":43.129,"volume":0.011900000274181366},{"timestamp":1742403840000,"open":43.129,"high":43.129,"low":43.128,"close":43.128,"volume":0.023800000548362732},{"timestamp":1742403900000,"open":43.139,"high":43.139,"low":43.128,"close":43.128,"volume":0.09520000219345093},{"timestamp":1742403960000,"open":43.138,"high":43.139,"low":43.138,"close":43.139,"volume":0.023800000548362732},{"timestamp":1742404020000,"open":43.149,"high":43.188,"low":43.149,"close":43.188,"volume":0.0357000008225441},{"timestamp":1742404140000,"open":43.199,"high":43.199,"low":43.199,"close":43.199,"volume":0.011900000274181366},{"timestamp":1742404200000,"open":43.188,"high":43.199,"low":43.188,"close":43.198,"volume":0.05950000137090683},{"timestamp":1742404260000,"open":43.209,"high":43.279,"low":43.209,"close":43.278,"volume":0.16660000383853912},{"timestamp":1742404320000,"open":43.288,"high":43.319,"low":43.288,"close":43.319,"volume":0.05950000137090683},{"timestamp":1742404380000,"open":43.328,"high":43.328,"low":43.248,"close":43.289,"volume":0.16660000383853912},{"timestamp":1742404440000,"open":43.288,"high":43.299,"low":43.268,"close":43.289,"volume":0.1071000024676323},{"timestamp":1742404500000,"open":43.298,"high":43.298,"low":43.268,"close":43.268,"volume":0.0714000016450882},{"timestamp":1742404560000,"open":43.279,"high":43.279,"low":43.279,"close":43.279,"volume":0.011900000274181366},{"timestamp":1742404620000,"open":43.288,"high":43.288,"low":43.189,"close":43.189,"volume":0.13089999556541443},{"timestamp":1742404680000,"open":43.119,"high":43.119,"low":43.048,"close":43.048,"volume":0.08330000191926956},{"timestamp":1742404740000,"open":42.998,"high":42.998,"low":42.998,"close":42.998,"volume":0.0357000008225441},{"timestamp":1742404800000,"open":42.999,"high":43.009,"low":42.998,"close":43.009,"volume":0.0714000016450882},{"timestamp":1742404860000,"open":42.998,"high":43.009,"low":42.998,"close":43.008,"volume":0.0714000016450882},{"timestamp":1742404920000,"open":42.999,"high":43.009,"low":42.888,"close":42.948,"volume":0.1071000024676323},{"timestamp":1742404980000,"open":42.958,"high":42.989,"low":42.958,"close":42.959,"volume":0.15469999611377716},{"timestamp":1742405040000,"open":42.909,"high":42.909,"low":42.818,"close":42.819,"volume":0.16660000383853912},{"timestamp":1742405100000,"open":42.818,"high":42.859,"low":42.818,"close":42.859,"volume":0.26179999113082886},{"timestamp":1742405160000,"open":42.938,"high":42.968,"low":42.908,"close":42.919,"volume":0.2498999983072281},{"timestamp":1742405220000,"open":42.919,"high":42.929,"low":42.919,"close":42.929,"volume":0.11900000274181366},{"timestamp":1742405280000,"open":42.929,"high":42.989,"low":42.929,"close":42.968,"volume":0.1071000024676323},{"timestamp":1742405340000,"open":42.968,"high":42.979,"low":42.938,"close":42.958,"volume":0.13089999556541443},{"timestamp":1742405400000,"open":42.958,"high":42.978,"low":42.958,"close":42.978,"volume":0.047600001096725464},{"timestamp":1742405460000,"open":42.979,"high":42.998,"low":42.978,"close":42.988,"volume":0.0714000016450882},{"timestamp":1742405520000,"open":42.978,"high":42.979,"low":42.948,"close":42.948,"volume":0.09520000219345093},{"timestamp":1742405580000,"open":42.939,"high":42.939,"low":42.869,"close":42.898,"volume":0.1428000032901764},{"timestamp":1742405640000,"open":42.848,"high":42.879,"low":42.848,"close":42.879,"volume":0.05950000137090683},{"timestamp":1742405700000,"open":42.899,"high":42.938,"low":42.898,"close":42.938,"volume":0.11900000274181366},{"timestamp":1742405760000,"open":42.939,"high":42.939,"low":42.939,"close":42.939,"volume":0.023800000548362732},{"timestamp":1742405820000,"open":42.938,"high":42.999,"low":42.938,"close":42.979,"volume":0.2142000049352646},{"timestamp":1742405880000,"open":42.978,"high":42.979,"low":42.978,"close":42.979,"volume":0.0357000008225441},{"timestamp":1742405940000,"open":42.989,"high":42.999,"low":42.989,"close":42.999,"volume":0.023800000548362732},{"timestamp":1742406000000,"open":42.989,"high":42.989,"low":42.978,"close":42.978,"volume":0.023800000548362732},{"timestamp":1742406060000,"open":42.949,"high":42.988,"low":42.938,"close":42.938,"volume":0.05950000137090683},{"timestamp":1742406120000,"open":42.978,"high":42.978,"low":42.978,"close":42.978,"volume":0.011900000274181366},{"timestamp":1742406180000,"open":42.959,"high":42.979,"low":42.958,"close":42.958,"volume":0.047600001096725464},{"timestamp":1742406240000,"open":42.979,"high":42.979,"low":42.979,"close":42.979,"volume":0.011900000274181366},{"timestamp":1742406300000,"open":42.988,"high":42.988,"low":42.759,"close":42.769,"volume":0.13089999556541443},{"timestamp":1742406360000,"open":42.779,"high":42.838,"low":42.749,"close":42.838,"volume":0.29750001430511475},{"timestamp":1742406420000,"open":42.858,"high":42.959,"low":42.858,"close":42.928,"volume":0.1428000032901764},{"timestamp":1742406480000,"open":42.928,"high":42.929,"low":42.918,"close":42.919,"volume":0.1071000024676323},{"timestamp":1742406540000,"open":42.918,"high":42.939,"low":42.918,"close":42.929,"volume":0.047600001096725464},{"timestamp":1742406600000,"open":42.939,"high":42.948,"low":42.869,"close":42.878,"volume":0.20229999721050262},{"timestamp":1742406660000,"open":42.868,"high":42.869,"low":42.868,"close":42.869,"volume":0.0357000008225441},{"timestamp":1742406720000,"open":42.869,"high":42.899,"low":42.868,"close":42.899,"volume":0.11900000274181366},{"timestamp":1742406780000,"open":42.909,"high":42.939,"low":42.898,"close":42.898,"volume":0.22609999775886536},{"timestamp":1742406840000,"open":42.898,"high":42.909,"low":42.898,"close":42.909,"volume":0.05950000137090683},{"timestamp":1742406900000,"open":42.919,"high":42.978,"low":42.918,"close":42.978,"volume":0.1784999966621399},{"timestamp":1742406960000,"open":42.979,"high":42.979,"low":42.898,"close":42.909,"volume":0.23800000548362732},{"timestamp":1742407020000,"open":42.919,"high":42.959,"low":42.918,"close":42.928,"volume":0.16660000383853912},{"timestamp":1742407080000,"open":42.928,"high":42.928,"low":42.928,"close":42.928,"volume":0.0357000008225441},{"timestamp":1742407140000,"open":42.929,"high":42.939,"low":42.928,"close":42.929,"volume":0.1071000024676323},{"timestamp":1742407200000,"open":42.909,"high":42.928,"low":42.899,"close":42.908,"volume":0.13089999556541443},{"timestamp":1742407260000,"open":42.899,"high":42.899,"low":42.899,"close":42.899,"volume":0.023800000548362732},{"timestamp":1742407320000,"open":42.908,"high":42.929,"low":42.908,"close":42.928,"volume":0.08330000191926956},{"timestamp":1742407380000,"open":42.939,"high":42.978,"low":42.939,"close":42.969,"volume":0.11900000274181366},{"timestamp":1742407440000,"open":42.968,"high":42.968,"low":42.968,"close":42.968,"volume":0.023800000548362732},{"timestamp":1742407500000,"open":42.979,"high":42.979,"low":42.968,"close":42.968,"volume":0.08330000191926956},{"timestamp":1742407560000,"open":42.958,"high":42.969,"low":42.958,"close":42.969,"volume":0.16660000383853912},{"timestamp":1742407620000,"open":42.958,"high":42.959,"low":42.928,"close":42.958,"volume":0.3212999999523163},{"timestamp":1742407680000,"open":42.969,"high":42.969,"low":42.969,"close":42.969,"volume":0.011900000274181366},{"timestamp":1742407740000,"open":42.968,"high":42.999,"low":42.968,"close":42.998,"volume":0.11900000274181366},{"timestamp":1742407800000,"open":42.999,"high":43.049,"low":42.999,"close":43.049,"volume":0.0714000016450882},{"timestamp":1742407860000,"open":43.029,"high":43.029,"low":42.948,"close":42.948,"volume":0.09520000219345093},{"timestamp":1742407980000,"open":42.958,"high":42.958,"low":42.958,"close":42.958,"volume":0.011900000274181366},{"timestamp":1742408040000,"open":42.969,"high":42.969,"low":42.969,"close":42.969,"volume":0.011900000274181366},{"timestamp":1742408100000,"open":42.979,"high":42.979,"low":42.979,"close":42.979,"volume":0.011900000274181366},{"timestamp":1742408160000,"open":42.979,"high":42.988,"low":42.979,"close":42.988,"volume":0.023800000548362732},{"timestamp":1742408340000,"open":42.978,"high":42.989,"low":42.978,"close":42.989,"volume":0.0357000008225441},{"timestamp":1742408460000,"open":42.979,"high":42.989,"low":42.978,"close":42.988,"volume":0.047600001096725464},{"timestamp":1742408700000,"open":42.979,"high":43.069,"low":42.978,"close":43.069,"volume":0.08330000191926956},{"timestamp":1742408760000,"open":43.069,"high":43.119,"low":43.068,"close":43.119,"volume":0.11900000274181366},{"timestamp":1742408820000,"open":43.018,"high":43.048,"low":43.018,"close":43.048,"volume":0.05950000137090683},{"timestamp":1742408880000,"open":43.059,"high":43.059,"low":43.048,"close":43.048,"volume":0.08330000191926956},{"timestamp":1742408940000,"open":43.059,"high":43.059,"low":43.049,"close":43.049,"volume":0.023800000548362732},{"timestamp":1742409000000,"open":43.048,"high":43.048,"low":42.908,"close":42.919,"volume":0.11900000274181366},{"timestamp":1742409060000,"open":42.919,"high":42.958,"low":42.908,"close":42.958,"volume":0.3569999933242798},{"timestamp":1742409120000,"open":42.958,"high":42.989,"low":42.919,"close":42.979,"volume":0.08330000191926956},{"timestamp":1742409240000,"open":42.988,"high":42.988,"low":42.988,"close":42.988,"volume":0.011900000274181366},{"timestamp":1742409300000,"open":42.978,"high":42.988,"low":42.978,"close":42.988,"volume":0.023800000548362732},{"timestamp":1742409360000,"open":42.989,"high":42.989,"low":42.988,"close":42.988,"volume":0.05950000137090683},{"timestamp":1742409420000,"open":43.008,"high":43.019,"low":42.969,"close":42.969,"volume":0.15469999611377716},{"timestamp":1742409480000,"open":42.968,"high":42.978,"low":42.968,"close":42.978,"volume":0.0357000008225441},{"timestamp":1742409540000,"open":42.988,"high":42.988,"low":42.929,"close":42.929,"volume":0.0357000008225441},{"timestamp":1742409600000,"open":42.928,"high":42.929,"low":42.919,"close":42.928,"volume":0.11900000274181366},{"timestamp":1742409660000,"open":42.928,"high":42.948,"low":42.928,"close":42.948,"volume":0.05950000137090683},{"timestamp":1742409720000,"open":42.848,"high":42.849,"low":42.848,"close":42.849,"volume":0.047600001096725464},{"timestamp":1742409780000,"open":42.849,"high":42.849,"low":42.848,"close":42.849,"volume":0.0714000016450882},{"timestamp":1742409840000,"open":42.849,"high":42.868,"low":42.849,"close":42.868,"volume":0.0357000008225441},{"timestamp":1742409900000,"open":42.878,"high":42.889,"low":42.868,"close":42.868,"volume":0.11900000274181366},{"timestamp":1742409960000,"open":42.879,"high":42.879,"low":42.868,"close":42.868,"volume":0.0357000008225441},{"timestamp":1742410020000,"open":42.859,"high":42.859,"low":42.739,"close":42.749,"volume":0.26179999113082886},{"timestamp":1742410080000,"open":42.748,"high":42.749,"low":42.748,"close":42.749,"volume":0.0714000016450882},{"timestamp":1742410140000,"open":42.749,"high":42.749,"low":42.749,"close":42.749,"volume":0.011900000274181366},{"timestamp":1742410200000,"open":42.748,"high":42.769,"low":42.748,"close":42.769,"volume":0.05950000137090683},{"timestamp":1742410320000,"open":42.779,"high":42.779,"low":42.768,"close":42.769,"volume":0.047600001096725464},{"timestamp":1742410380000,"open":42.769,"high":42.769,"low":42.769,"close":42.769,"volume":0.011900000274181366},{"timestamp":1742410440000,"open":42.778,"high":42.778,"low":42.778,"close":42.778,"volume":0.011900000274181366},{"timestamp":1742410500000,"open":42.778,"high":42.779,"low":42.778,"close":42.779,"volume":0.023800000548362732},{"timestamp":1742410560000,"open":42.778,"high":42.778,"low":42.778,"close":42.778,"volume":0.023800000548362732},{"timestamp":1742410620000,"open":42.788,"high":42.788,"low":42.748,"close":42.748,"volume":0.09520000219345093},{"timestamp":1742410680000,"open":42.738,"high":42.739,"low":42.608,"close":42.658,"volume":0.20229999721050262},{"timestamp":1742410740000,"open":42.658,"high":42.689,"low":42.658,"close":42.689,"volume":0.19040000438690186},{"timestamp":1742410800000,"open":42.688,"high":42.739,"low":42.688,"close":42.739,"volume":0.13089999556541443},{"timestamp":1742410860000,"open":42.749,"high":42.758,"low":42.738,"close":42.739,"volume":0.08330000191926956},{"timestamp":1742410920000,"open":42.718,"high":42.719,"low":42.628,"close":42.649,"volume":0.09520000219345093},{"timestamp":1742410980000,"open":42.658,"high":42.699,"low":42.658,"close":42.688,"volume":0.11900000274181366},{"timestamp":1742411040000,"open":42.689,"high":42.698,"low":42.679,"close":42.698,"volume":0.11900000274181366},{"timestamp":1742411100000,"open":42.698,"high":42.699,"low":42.698,"close":42.699,"volume":0.13089999556541443},{"timestamp":1742411160000,"open":42.709,"high":42.778,"low":42.708,"close":42.778,"volume":0.09520000219345093},{"timestamp":1742411220000,"open":42.779,"high":42.798,"low":42.778,"close":42.798,"volume":0.05950000137090683},{"timestamp":1742411280000,"open":42.798,"high":42.808,"low":42.778,"close":42.798,"volume":0.13089999556541443},{"timestamp":1742411340000,"open":42.799,"high":42.808,"low":42.799,"close":42.808,"volume":0.023800000548362732},{"timestamp":1742411400000,"open":42.819,"high":42.849,"low":42.819,"close":42.849,"volume":0.08330000191926956},{"timestamp":1742411460000,"open":42.838,"high":42.838,"low":42.798,"close":42.829,"volume":0.13089999556541443},{"timestamp":1742411520000,"open":42.829,"high":42.829,"low":42.799,"close":42.799,"volume":0.0357000008225441},{"timestamp":1742411580000,"open":42.799,"high":42.799,"low":42.718,"close":42.719,"volume":0.09520000219345093},{"timestamp":1742411640000,"open":42.718,"high":42.749,"low":42.718,"close":42.749,"volume":0.19040000438690186},{"timestamp":1742411700000,"open":42.748,"high":42.769,"low":42.748,"close":42.768,"volume":0.13089999556541443},{"timestamp":1742411760000,"open":42.768,"high":42.769,"low":42.768,"close":42.769,"volume":0.0714000016450882},{"timestamp":1742411820000,"open":42.768,"high":42.788,"low":42.749,"close":42.749,"volume":0.09520000219345093},{"timestamp":1742411880000,"open":42.659,"high":42.699,"low":42.658,"close":42.679,"volume":0.1428000032901764},{"timestamp":1742411940000,"open":42.678,"high":42.719,"low":42.678,"close":42.718,"volume":0.1071000024676323},{"timestamp":1742412000000,"open":42.719,"high":42.729,"low":42.719,"close":42.729,"volume":0.023800000548362732},{"timestamp":1742412060000,"open":42.728,"high":42.729,"low":42.718,"close":42.718,"volume":0.0357000008225441},{"timestamp":1742412120000,"open":42.649,"high":42.698,"low":42.649,"close":42.698,"volume":0.0357000008225441},{"timestamp":1742412180000,"open":42.708,"high":42.709,"low":42.698,"close":42.698,"volume":0.047600001096725464},{"timestamp":1742412240000,"open":42.708,"high":42.708,"low":42.708,"close":42.708,"volume":0.011900000274181366},{"timestamp":1742412300000,"open":42.709,"high":42.709,"low":42.629,"close":42.629,"volume":0.08330000191926956},{"timestamp":1742412360000,"open":42.638,"high":42.708,"low":42.638,"close":42.708,"volume":0.047600001096725464},{"timestamp":1742412420000,"open":42.719,"high":42.739,"low":42.719,"close":42.739,"volume":0.1428000032901764},{"timestamp":1742412480000,"open":42.739,"high":42.748,"low":42.728,"close":42.728,"volume":0.05950000137090683},{"timestamp":1742412540000,"open":42.729,"high":42.729,"low":42.708,"close":42.708,"volume":0.023800000548362732},{"timestamp":1742412600000,"open":42.718,"high":42.718,"low":42.628,"close":42.648,"volume":0.09520000219345093},{"timestamp":1742412660000,"open":42.658,"high":42.678,"low":42.658,"close":42.678,"volume":0.0357000008225441},{"timestamp":1742412720000,"open":42.688,"high":42.699,"low":42.688,"close":42.699,"volume":0.0357000008225441},{"timestamp":1742412840000,"open":42.689,"high":42.699,"low":42.659,"close":42.698,"volume":0.11900000274181366},{"timestamp":1742412900000,"open":42.729,"high":42.749,"low":42.729,"close":42.749,"volume":0.0357000008225441},{"timestamp":1742412960000,"open":42.828,"high":42.849,"low":42.798,"close":42.839,"volume":0.2498999983072281},{"timestamp":1742413020000,"open":42.799,"high":42.839,"low":42.798,"close":42.819,"volume":0.15469999611377716},{"timestamp":1742413080000,"open":42.829,"high":42.838,"low":42.818,"close":42.828,"volume":0.08330000191926956},{"timestamp":1742413140000,"open":42.838,"high":42.849,"low":42.828,"close":42.849,"volume":0.08330000191926956},{"timestamp":1742413200000,"open":42.839,"high":42.839,"low":42.818,"close":42.839,"volume":0.0714000016450882},{"timestamp":1742413260000,"open":42.849,"high":42.859,"low":42.849,"close":42.858,"volume":0.047600001096725464},{"timestamp":1742413320000,"open":42.859,"high":42.888,"low":42.848,"close":42.849,"volume":0.2142000049352646},{"timestamp":1742413380000,"open":42.798,"high":42.809,"low":42.798,"close":42.809,"volume":0.05950000137090683},{"timestamp":1742413440000,"open":42.798,"high":42.808,"low":42.798,"close":42.808,"volume":0.023800000548362732},{"timestamp":1742413560000,"open":42.809,"high":42.829,"low":42.799,"close":42.799,"volume":0.13089999556541443},{"timestamp":1742413620000,"open":42.749,"high":42.818,"low":42.749,"close":42.818,"volume":0.0357000008225441},{"timestamp":1742413680000,"open":42.818,"high":42.829,"low":42.748,"close":42.748,"volume":0.08330000191926956},{"timestamp":1742413740000,"open":42.759,"high":42.779,"low":42.759,"close":42.779,"volume":0.0357000008225441},{"timestamp":1742413800000,"open":42.798,"high":42.819,"low":42.798,"close":42.819,"volume":0.0357000008225441},{"timestamp":1742413860000,"open":42.829,"high":42.839,"low":42.778,"close":42.798,"volume":0.16660000383853912},{"timestamp":1742413920000,"open":42.799,"high":42.799,"low":42.619,"close":42.658,"volume":0.3450999855995178},{"timestamp":1742413980000,"open":42.668,"high":42.679,"low":42.658,"close":42.659,"volume":0.13089999556541443},{"timestamp":1742414040000,"open":42.668,"high":42.668,"low":42.608,"close":42.639,"volume":0.09520000219345093},{"timestamp":1742414100000,"open":42.638,"high":42.748,"low":42.638,"close":42.718,"volume":0.1784999966621399},{"timestamp":1742414160000,"open":42.659,"high":42.798,"low":42.659,"close":42.778,"volume":0.20229999721050262},{"timestamp":1742414220000,"open":42.788,"high":42.788,"low":42.748,"close":42.768,"volume":0.19040000438690186},{"timestamp":1742414280000,"open":42.779,"high":42.839,"low":42.708,"close":42.738,"volume":0.23800000548362732},{"timestamp":1742414340000,"open":42.719,"high":42.719,"low":42.618,"close":42.619,"volume":0.19040000438690186}]