[{"timestamp":1742342580000,"open":40.74,"high":40.74,"low":40.74,"close":40.74,"volume":0.000012000000424450263},{"timestamp":1742342940000,"open":40.87,"high":40.87,"low":40.87,"close":40.87,"volume":0.000012000000424450263},{"timestamp":1742343120000,"open":40.84,"high":40.84,"low":40.84,"close":40.84,"volume":0.000012000000424450263},{"timestamp":1742343780000,"open":40.84,"high":40.84,"low":40.84,"close":40.84,"volume":0.000012000000424450263},{"timestamp":1742343840000,"open":40.83,"high":40.83,"low":40.83,"close":40.83,"volume":0.000012000000424450263},{"timestamp":1742343900000,"open":40.88,"high":40.88,"low":40.88,"close":40.88,"volume":0.000012000000424450263},{"timestamp":1742344080000,"open":40.95,"high":40.95,"low":40.95,"close":40.95,"volume":0.000012000000424450263},{"timestamp":1742344260000,"open":41.01,"high":41.03,"low":41.01,"close":41.03,"volume":0.00003600000127335079},{"timestamp":1742344320000,"open":41.02,"high":41.02,"low":41.02,"close":41.02,"volume":0.000012000000424450263},{"timestamp":1742344380000,"open":40.98,"high":41.03,"low":40.98,"close":41.03,"volume":0.00003600000127335079},{"timestamp":1742344440000,"open":40.97,"high":40.97,"low":40.97,"close":40.97,"volume":0.000012000000424450263},{"timestamp":1742344560000,"open":41.03,"high":41.03,"low":41.03,"close":41.03,"volume":0.000012000000424450263},{"timestamp":1742344620000,"open":41.03,"high":41.03,"low":41.03,"close":41.03,"volume":0.000012000000424450263},{"timestamp":1742344740000,"open":40.92,"high":40.92,"low":40.92,"close":40.92,"volume":0.000012000000424450263},{"timestamp":1742345160000,"open":41.02,"high":41.02,"low":41.02,"close":41.02,"volume":0.000012000000424450263},{"timestamp":1742345340000,"open":40.94,"high":40.94,"low":40.94,"close":40.94,"volume":0.000012000000424450263},{"timestamp":1742345880000,"open":40.81,"high":40.81,"low":40.81,"close":40.81,"volume":0.000012000000424450263},{"timestamp":1742346000000,"open":40.86,"high":40.86,"low":40.86,"close":40.86,"volume":0.000012000000424450263},{"timestamp":1742346840000,"open":40.71,"high":40.71,"low":40.71,"close":40.71,"volume":0.000012000000424450263},{"timestamp":1742347320000,"open":40.68,"high":40.68,"low":40.64,"close":40.64,"volume":0.000024000000848900527},{"timestamp":1742347500000,"open":40.7,"high":40.7,"low":40.7,"close":40.7,"volume":0.000012000000424450263},{"timestamp":1742347560000,"open":40.69,"high":40.69,"low":40.69,"close":40.69,"volume":0.000012000000424450263},{"timestamp":1742347680000,"open":40.63,"high":40.63,"low":40.63,"close":40.63,"volume":0.000012000000424450263},{"timestamp":1742348160000,"open":40.6,"high":40.6,"low":40.6,"close":40.6,"volume":0.000012000000424450263},{"timestamp":1742348460000,"open":40.64,"high":40.64,"low":40.63,"close":40.63,"volume":0.000024000000848900527},{"timestamp":1742349180000,"open":40.69,"high":40.69,"low":40.69,"close":40.69,"volume":0.000012000000424450263},{"timestamp":1742349420000,"open":40.47,"high":40.48,"low":40.47,"close":40.48,"volume":0.000024000000848900527},{"timestamp":1742349480000,"open":40.44,"high":40.45,"low":40.41,"close":40.45,"volume":0.000048000001697801054},{"timestamp":1742349840000,"open":40.38,"high":40.38,"low":40.34,"close":40.34,"volume":0.000024000000848900527},{"timestamp":1742350200000,"open":40.49,"high":40.54,"low":40.49,"close":40.54,"volume":0.000024000000848900527},{"timestamp":1742350800000,"open":40.53,"high":40.53,"low":40.53,"close":40.53,"volume":0.000012000000424450263},{"timestamp":1742350860000,"open":40.54,"high":40.54,"low":40.52,"close":40.52,"volume":0.00003600000127335079},{"timestamp":1742351160000,"open":40.47,"high":40.47,"low":40.47,"close":40.47,"volume":0.000012000000424450263},{"timestamp":1742351400000,"open":40.51,"high":40.51,"low":40.51,"close":40.51,"volume":0.000024000000848900527},{"timestamp":1742351700000,"open":40.63,"high":40.63,"low":40.63,"close":40.63,"volume":0.000012000000424450263},{"timestamp":1742351880000,"open":40.65,"high":40.65,"low":40.65,"close":40.65,"volume":0.000012000000424450263},{"timestamp":1742352360000,"open":40.53,"high":40.53,"low":40.53,"close":40.53,"volume":0.000012000000424450263},{"timestamp":1742352420000,"open":40.52,"high":40.52,"low":40.52,"close":40.52,"volume":0.000012000000424450263},{"timestamp":1742352720000,"open":40.56,"high":40.56,"low":40.56,"close":40.56,"volume":0.000012000000424450263},{"timestamp":1742353260000,"open":40.61,"high":40.61,"low":40.61,"close":40.61,"volume":0.000012000000424450263},{"timestamp":1742353380000,"open":40.57,"high":40.57,"low":40.57,"close":40.57,"volume":0.000012000000424450263},{"timestamp":1742353440000,"open":40.59,"high":40.59,"low":40.59,"close":40.59,"volume":0.000012000000424450263},{"timestamp":1742353920000,"open":40.51,"high":40.51,"low":40.51,"close":40.51,"volume":0.000012000000424450263},{"timestamp":1742354280000,"open":40.55,"high":40.55,"low":40.55,"close":40.55,"volume":0.000012000000424450263},{"timestamp":1742354940000,"open":40.42,"high":40.42,"low":40.42,"close":40.42,"volume":0.000012000000424450263},{"timestamp":1742355420000,"open":40.5,"high":40.5,"low":40.5,"close":40.5,"volume":0.000012000000424450263},{"timestamp":1742355480000,"open":40.51,"high":40.51,"low":40.51,"close":40.51,"volume":0.000012000000424450263},{"timestamp":1742355780000,"open":40.6,"high":40.62,"low":40.6,"close":40.62,"volume":0.000024000000848900527},{"timestamp":1742356020000,"open":40.64,"high":40.64,"low":40.64,"close":40.64,"volume":0.000012000000424450263},{"timestamp":1742356080000,"open":40.63,"high":40.63,"low":40.63,"close":40.63,"volume":0.000012000000424450263},{"timestamp":1742356380000,"open":40.72,"high":40.72,"low":40.69,"close":40.69,"volume":0.000024000000848900527},{"timestamp":1742356620000,"open":40.77,"high":40.77,"low":40.77,"close":40.77,"volume":0.000012000000424450263},{"timestamp":1742356800000,"open":40.83,"high":40.83,"low":40.83,"close":40.83,"volume":0.000012000000424450263},{"timestamp":1742357100000,"open":40.73,"high":40.73,"low":40.73,"close":40.73,"volume":0.000012000000424450263},{"timestamp":1742357460000,"open":40.71,"high":40.71,"low":40.71,"close":40.71,"volume":0.000012000000424450263},{"timestamp":1742357520000,"open":40.72,"high":40.72,"low":40.72,"close":40.72,"volume":0.000012000000424450263},{"timestamp":1742357880000,"open":40.78,"high":40.78,"low":40.78,"close":40.78,"volume":0.000012000000424450263},{"timestamp":1742358000000,"open":40.69,"high":40.69,"low":40.69,"close":40.69,"volume":0.000012000000424450263},{"timestamp":1742358720000,"open":40.61,"high":40.61,"low":40.61,"close":40.61,"volume":0.000012000000424450263},{"timestamp":1742358780000,"open":40.6,"high":40.6,"low":40.6,"close":40.6,"volume":0.000012000000424450263},{"timestamp":1742358840000,"open":40.62,"high":40.62,"low":40.62,"close":40.62,"volume":0.000012000000424450263},{"timestamp":1742358960000,"open":40.67,"high":40.67,"low":40.67,"close":40.67,"volume":0.000012000000424450263},{"timestamp":1742360160000,"open":40.61,"high":40.61,"low":40.61,"close":40.61,"volume":0.000012000000424450263},{"timestamp":1742360520000,"open":40.53,"high":40.53,"low":40.48,"close":40.5,"volume":0.00003600000127335079},{"timestamp":1742360580000,"open":40.51,"high":40.51,"low":40.51,"close":40.51,"volume":0.000012000000424450263},{"timestamp":1742360760000,"open":40.55,"high":40.55,"low":40.55,"close":40.55,"volume":0.000012000000424450263},{"timestamp":1742361000000,"open":40.57,"high":40.57,"low":40.57,"close":40.57,"volume":0.000012000000424450263},{"timestamp":1742361240000,"open":40.54,"high":40.54,"low":40.54,"close":40.54,"volume":0.000012000000424450263},{"timestamp":1742361360000,"open":40.56,"high":40.56,"low":40.56,"close":40.56,"volume":0.000012000000424450263},{"timestamp":1742361420000,"open":40.55,"high":40.55,"low":40.51,"close":40.51,"volume":0.000024000000848900527},{"timestamp":1742361600000,"open":40.51,"high":40.51,"low":40.51,"close":40.51,"volume":0.000012000000424450263},{"timestamp":1742361720000,"open":40.51,"high":40.51,"low":40.51,"close":40.51,"volume":0.000012000000424450263},{"timestamp":1742362200000,"open":40.6,"high":40.6,"low":40.6,"close":40.6,"volume":0.000012000000424450263},{"timestamp":1742362500000,"open":40.71,"high":40.71,"low":40.71,"close":40.71,"volume":0.000012000000424450263},{"timestamp":1742363040000,"open":40.74,"high":40.74,"low":40.71,"close":40.71,"volume":0.000024000000848900527},{"timestamp":1742363400000,"open":40.74,"high":40.74,"low":40.74,"close":40.74,"volume":0.000012000000424450263},{"timestamp":1742363520000,"open":40.77,"high":40.81,"low":40.77,"close":40.79,"volume":0.00003600000127335079},{"timestamp":1742364120000,"open":40.64,"high":40.64,"low":40.64,"close":40.64,"volume":0.000012000000424450263},{"timestamp":1742364240000,"open":40.66,"high":40.66,"low":40.66,"close":40.66,"volume":0.000012000000424450263},{"timestamp":1742364720000,"open":40.79,"high":40.87,"low":40.79,"close":40.87,"volume":0.000048000001697801054},{"timestamp":1742364780000,"open":40.88,"high":40.88,"low":40.88,"close":40.88,"volume":0.000012000000424450263},{"timestamp":1742364900000,"open":40.85,"high":40.85,"low":40.85,"close":40.85,"volume":0.000012000000424450263},{"timestamp":1742365020000,"open":40.85,"high":40.85,"low":40.85,"close":40.85,"volume":0.000012000000424450263},{"timestamp":1742367240000,"open":40.94,"high":40.94,"low":40.94,"close":40.94,"volume":0.000012000000424450263},{"timestamp":1742367660000,"open":40.9,"high":40.9,"low":40.9,"close":40.9,"volume":0.000012000000424450263},{"timestamp":1742367840000,"open":40.83,"high":40.83,"low":40.83,"close":40.83,"volume":0.000012000000424450263},{"timestamp":1742367960000,"open":40.84,"high":40.84,"low":40.76,"close":40.76,"volume":0.000024000000848900527},{"timestamp":1742368200000,"open":40.74,"high":40.74,"low":40.74,"close":40.74,"volume":0.000012000000424450263},{"timestamp":1742368440000,"open":40.7,"high":40.7,"low":40.7,"close":40.7,"volume":0.000012000000424450263},{"timestamp":1742368620000,"open":40.67,"high":40.67,"low":40.67,"close":40.67,"volume":0.000012000000424450263},{"timestamp":1742368860000,"open":40.73,"high":40.73,"low":40.73,"close":40.73,"volume":0.000012000000424450263},{"timestamp":1742369040000,"open":40.77,"high":40.77,"low":40.77,"close":40.77,"volume":0.000012000000424450263},{"timestamp":1742369400000,"open":40.74,"high":40.74,"low":40.74,"close":40.74,"volume":0.000012000000424450263},{"timestamp":1742369700000,"open":40.69,"high":40.69,"low":40.69,"close":40.69,"volume":0.000012000000424450263},{"timestamp":1742369760000,"open":40.68,"high":40.7,"low":40.68,"close":40.7,"volume":0.000024000000848900527},{"timestamp":1742369880000,"open":40.64,"high":40.64,"low":40.61,"close":40.61,"volume":0.000024000000848900527},{"timestamp":1742369940000,"open":40.64,"high":40.64,"low":40.64,"close":40.64,"volume":0.000012000000424450263},{"timestamp":1742370180000,"open":40.57,"high":40.57,"low":40.57,"close":40.57,"volume":0.000012000000424450263},{"timestamp":1742370300000,"open":40.56,"high":40.56,"low":40.56,"close":40.56,"volume":0.000012000000424450263},{"timestamp":1742370360000,"open":40.5,"high":40.51,"low":40.5,"close":40.51,"volume":0.000024000000848900527},{"timestamp":1742370480000,"open":40.49,"high":40.49,"low":40.47,"close":40.47,"volume":0.000024000000848900527},{"timestamp":1742370540000,"open":40.52,"high":40.52,"low":40.52,"close":40.52,"volume":0.000012000000424450263},{"timestamp":1742370660000,"open":40.59,"high":40.59,"low":40.59,"close":40.59,"volume":0.000012000000424450263},{"timestamp":1742370780000,"open":40.64,"high":40.64,"low":40.64,"close":40.64,"volume":0.000012000000424450263},{"timestamp":1742371080000,"open":40.45,"high":40.47,"low":40.44,"close":40.47,"volume":0.00003600000127335079},{"timestamp":1742371200000,"open":40.54,"high":40.54,"low":40.54,"close":40.54,"volume":0.000012000000424450263},{"timestamp":1742371320000,"open":40.52,"high":40.52,"low":40.52,"close":40.52,"volume":0.000012000000424450263},{"timestamp":1742371560000,"open":40.56,"high":40.56,"low":40.56,"close":40.56,"volume":0.000012000000424450263},{"timestamp":1742371620000,"open":40.57,"high":40.57,"low":40.57,"close":40.57,"volume":0.000012000000424450263},{"timestamp":1742372220000,"open":40.7,"high":40.7,"low":40.7,"close":40.7,"volume":0.000012000000424450263},{"timestamp":1742372400000,"open":40.64,"high":40.64,"low":40.64,"close":40.64,"volume":0.000012000000424450263},{"timestamp":1742372760000,"open":40.71,"high":40.71,"low":40.71,"close":40.71,"volume":0.000012000000424450263},{"timestamp":1742372820000,"open":40.75,"high":40.75,"low":40.74,"close":40.74,"volume":0.000024000000848900527},{"timestamp":1742372880000,"open":40.74,"high":40.74,"low":40.74,"close":40.74,"volume":0.000012000000424450263},{"timestamp":1742373360000,"open":40.84,"high":40.84,"low":40.84,"close":40.84,"volume":0.000024000000848900527},{"timestamp":1742373420000,"open":40.87,"high":40.87,"low":40.87,"close":40.87,"volume":0.000012000000424450263},{"timestamp":1742373480000,"open":40.84,"high":40.84,"low":40.84,"close":40.84,"volume":0.000012000000424450263},{"timestamp":1742373540000,"open":40.84,"high":40.84,"low":40.84,"close":40.84,"volume":0.000012000000424450263},{"timestamp":1742373600000,"open":40.78,"high":40.78,"low":40.75,"close":40.76,"volume":0.00003600000127335079},{"timestamp":1742373660000,"open":40.75,"high":40.75,"low":40.75,"close":40.75,"volume":0.000012000000424450263},{"timestamp":1742373840000,"open":40.79,"high":40.79,"low":40.79,"close":40.79,"volume":0.000012000000424450263},{"timestamp":1742373900000,"open":40.78,"high":40.78,"low":40.77,"close":40.77,"volume":0.000024000000848900527},{"timestamp":1742374200000,"open":40.87,"high":40.87,"low":40.87,"close":40.87,"volume":0.000012000000424450263},{"timestamp":1742374320000,"open":40.82,"high":40.82,"low":40.82,"close":40.82,"volume":0.000012000000424450263},{"timestamp":1742374500000,"open":40.74,"high":40.74,"low":40.74,"close":40.74,"volume":0.000012000000424450263},{"timestamp":1742374560000,"open":40.75,"high":40.75,"low":40.75,"close":40.75,"volume":0.000012000000424450263},{"timestamp":1742374620000,"open":40.73,"high":40.73,"low":40.72,"close":40.72,"volume":0.000024000000848900527},{"timestamp":1742374860000,"open":40.79,"high":40.81,"low":40.79,"close":40.81,"volume":0.000024000000848900527},{"timestamp":1742375040000,"open":40.73,"high":40.73,"low":40.73,"close":40.73,"volume":0.000012000000424450263},{"timestamp":1742375280000,"open":40.73,"high":40.73,"low":40.73,"close":40.73,"volume":0.000012000000424450263},{"timestamp":1742375340000,"open":40.74,"high":40.74,"low":40.74,"close":40.74,"volume":0.000012000000424450263},{"timestamp":1742375880000,"open":40.65,"high":40.65,"low":40.65,"close":40.65,"volume":0.000012000000424450263},{"timestamp":1742375940000,"open":40.61,"high":40.61,"low":40.61,"close":40.61,"volume":0.000012000000424450263},{"timestamp":1742376780000,"open":40.75,"high":40.75,"low":40.75,"close":40.75,"volume":0.000012000000424450263},{"timestamp":1742376960000,"open":40.78,"high":40.8,"low":40.78,"close":40.79,"volume":0.00003600000127335079},{"timestamp":1742377020000,"open":40.8,"high":40.8,"low":40.8,"close":40.8,"volume":0.000012000000424450263},{"timestamp":1742377200000,"open":40.77,"high":40.77,"low":40.76,"close":40.76,"volume":0.000024000000848900527},{"timestamp":1742377260000,"open":40.75,"high":40.75,"low":40.75,"close":40.75,"volume":0.000012000000424450263},{"timestamp":1742377440000,"open":40.7,"high":40.7,"low":40.7,"close":40.7,"volume":0.000012000000424450263},{"timestamp":1742377560000,"open":40.64,"high":40.64,"low":40.63,"close":40.63,"volume":0.00005999999848427251},{"timestamp":1742377740000,"open":40.6,"high":40.6,"low":40.59,"close":40.59,"volume":0.000024000000848900527},{"timestamp":1742377800000,"open":40.64,"high":40.65,"low":40.64,"close":40.65,"volume":0.000024000000848900527},{"timestamp":1742377860000,"open":40.68,"high":40.69,"low":40.66,"close":40.66,"volume":0.00003600000127335079},{"timestamp":1742377980000,"open":40.69,"high":40.7,"low":40.69,"close":40.7,"volume":0.000024000000848900527},{"timestamp":1742378520000,"open":40.8,"high":40.8,"low":40.8,"close":40.8,"volume":0.000012000000424450263},{"timestamp":1742379120000,"open":40.59,"high":40.59,"low":40.59,"close":40.59,"volume":0.000012000000424450263},{"timestamp":1742379180000,"open":40.62,"high":40.62,"low":40.62,"close":40.62,"volume":0.000012000000424450263},{"timestamp":1742379240000,"open":40.56,"high":40.56,"low":40.56,"close":40.56,"volume":0.000012000000424450263},{"timestamp":1742379300000,"open":40.59,"high":40.59,"low":40.59,"close":40.59,"volume":0.000012000000424450263},{"timestamp":1742379360000,"open":40.54,"high":40.54,"low":40.54,"close":40.54,"volume":0.000012000000424450263},{"timestamp":1742379420000,"open":40.52,"high":40.52,"low":40.52,"close":40.52,"volume":0.000012000000424450263},{"timestamp":1742379480000,"open":40.46,"high":40.46,"low":40.43,"close":40.43,"volume":0.00003600000127335079},{"timestamp":1742379600000,"open":40.4,"high":40.4,"low":40.4,"close":40.4,"volume":0.000012000000424450263},{"timestamp":1742379660000,"open":40.41,"high":40.41,"low":40.41,"close":40.41,"volume":0.000012000000424450263},{"timestamp":1742379780000,"open":40.35,"high":40.35,"low":40.32,"close":40.32,"volume":0.00003600000127335079},{"timestamp":1742379840000,"open":40.31,"high":40.32,"low":40.31,"close":40.32,"volume":0.000024000000848900527},{"timestamp":1742379960000,"open":40.34,"high":40.34,"low":40.34,"close":40.34,"volume":0.000012000000424450263},{"timestamp":1742380080000,"open":40.4,"high":40.4,"low":40.4,"close":40.4,"volume":0.000012000000424450263},{"timestamp":1742380200000,"open":40.38,"high":40.38,"low":40.38,"close":40.38,"volume":0.000012000000424450263},{"timestamp":1742380260000,"open":40.45,"high":41.24,"low":40.45,"close":40.87,"volume":0.000539999979082495},{"timestamp":1742380320000,"open":40.86,"high":40.91,"low":40.79,"close":40.79,"volume":0.00007200000254670158},{"timestamp":1742380380000,"open":40.75,"high":40.81,"low":40.75,"close":40.81,"volume":0.00008399999933317304},{"timestamp":1742380440000,"open":40.89,"high":40.89,"low":40.88,"close":40.89,"volume":0.00003600000127335079},{"timestamp":1742380500000,"open":40.92,"high":40.92,"low":40.81,"close":40.82,"volume":0.00010800000018207356},{"timestamp":1742380560000,"open":40.73,"high":40.75,"low":40.73,"close":40.75,"volume":0.000024000000848900527},{"timestamp":1742380620000,"open":40.79,"high":40.79,"low":40.69,"close":40.7,"volume":0.000048000001697801054},{"timestamp":1742380680000,"open":40.7,"high":40.75,"low":40.7,"close":40.74,"volume":0.000048000001697801054},{"timestamp":1742380740000,"open":40.64,"high":40.64,"low":40.6,"close":40.61,"volume":0.00005999999848427251},{"timestamp":1742380800000,"open":40.62,"high":40.62,"low":40.62,"close":40.62,"volume":0.000012000000424450263},{"timestamp":1742380860000,"open":40.62,"high":40.63,"low":40.62,"close":40.63,"volume":0.00003600000127335079},{"timestamp":1742380920000,"open":40.63,"high":40.63,"low":40.63,"close":40.63,"volume":0.000012000000424450263},{"timestamp":1742380980000,"open":40.58,"high":40.61,"low":40.58,"close":40.61,"volume":0.000048000001697801054},{"timestamp":1742381040000,"open":40.61,"high":40.63,"low":40.61,"close":40.63,"volume":0.000024000000848900527},{"timestamp":1742381100000,"open":40.59,"high":40.59,"low":40.59,"close":40.59,"volume":0.000024000000848900527},{"timestamp":1742381160000,"open":40.65,"high":40.71,"low":40.65,"close":40.69,"volume":0.00009600000339560211},{"timestamp":1742381220000,"open":40.71,"high":40.71,"low":40.63,"close":40.64,"volume":0.00005999999848427251},{"timestamp":1742381280000,"open":40.6,"high":40.62,"low":40.6,"close":40.62,"volume":0.00003600000127335079},{"timestamp":1742381460000,"open":40.66,"high":40.66,"low":40.66,"close":40.66,"volume":0.000012000000424450263},{"timestamp":1742381520000,"open":40.7,"high":40.71,"low":40.7,"close":40.7,"volume":0.00003600000127335079},{"timestamp":1742381580000,"open":40.71,"high":40.71,"low":40.67,"close":40.71,"volume":0.00003600000127335079},{"timestamp":1742381640000,"open":40.75,"high":40.77,"low":40.73,"close":40.74,"volume":0.00005999999848427251},{"timestamp":1742381700000,"open":40.68,"high":40.68,"low":40.68,"close":40.68,"volume":0.000012000000424450263},{"timestamp":1742381880000,"open":40.64,"high":40.64,"low":40.64,"close":40.64,"volume":0.000012000000424450263},{"timestamp":1742381940000,"open":40.66,"high":40.66,"low":40.66,"close":40.66,"volume":0.000012000000424450263},{"timestamp":1742382060000,"open":40.68,"high":40.68,"low":40.66,"close":40.66,"volume":0.000024000000848900527},{"timestamp":1742382120000,"open":40.73,"high":40.73,"low":40.73,"close":40.73,"volume":0.000012000000424450263},{"timestamp":1742382180000,"open":40.74,"high":40.74,"low":40.74,"close":40.74,"volume":0.000012000000424450263},{"timestamp":1742382300000,"open":40.69,"high":40.69,"low":40.69,"close":40.69,"volume":0.000012000000424450263},{"timestamp":1742382360000,"open":40.7,"high":40.7,"low":40.7,"close":40.7,"volume":0.000012000000424450263},{"timestamp":1742382420000,"open":40.71,"high":40.71,"low":40.69,"close":40.69,"volume":0.000024000000848900527},{"timestamp":1742382540000,"open":40.77,"high":40.79,"low":40.77,"close":40.79,"volume":0.000024000000848900527},{"timestamp":1742382600000,"open":40.78,"high":40.81,"low":40.78,"close":40.81,"volume":0.00003600000127335079},{"timestamp":1742382660000,"open":40.83,"high":40.83,"low":40.83,"close":40.83,"volume":0.000012000000424450263},{"timestamp":1742382720000,"open":40.89,"high":40.89,"low":40.89,"close":40.89,"volume":0.000012000000424450263},{"timestamp":1742382780000,"open":40.94,"high":40.94,"low":40.94,"close":40.94,"volume":0.000024000000848900527},{"timestamp":1742382840000,"open":41,"high":41.19,"low":41,"close":41.14,"volume":0.00020399999630171806},{"timestamp":1742382900000,"open":41.16,"high":41.18,"low":41.12,"close":41.12,"volume":0.00009600000339560211},{"timestamp":1742382960000,"open":41.13,"high":41.15,"low":41.11,"close":41.11,"volume":0.00003600000127335079},{"timestamp":1742383020000,"open":41.18,"high":41.18,"low":41.18,"close":41.18,"volume":0.000024000000848900527},{"timestamp":1742383080000,"open":41.22,"high":41.23,"low":41.22,"close":41.23,"volume":0.000024000000848900527},{"timestamp":1742383140000,"open":41.3,"high":41.3,"low":41.29,"close":41.29,"volume":0.000024000000848900527},{"timestamp":1742383200000,"open":41.28,"high":41.28,"low":41.28,"close":41.28,"volume":0.000012000000424450263},{"timestamp":1742383320000,"open":41.32,"high":41.32,"low":41.32,"close":41.32,"volume":0.000012000000424450263},{"timestamp":1742383380000,"open":41.36,"high":41.43,"low":41.36,"close":41.43,"volume":0.00007200000254670158},{"timestamp":1742383440000,"open":41.44,"high":41.44,"low":41.44,"close":41.44,"volume":0.000012000000424450263},{"timestamp":1742383500000,"open":41.48,"high":41.53,"low":41.48,"close":41.53,"volume":0.00007200000254670158},{"timestamp":1742383560000,"open":41.52,"high":41.57,"low":41.52,"close":41.55,"volume":0.00005999999848427251},{"timestamp":1742383620000,"open":41.54,"high":41.54,"low":41.5,"close":41.5,"volume":0.00005999999848427251},{"timestamp":1742383680000,"open":41.49,"high":41.49,"low":41.49,"close":41.49,"volume":0.000012000000424450263},{"timestamp":1742383740000,"open":41.43,"high":41.43,"low":41.38,"close":41.38,"volume":0.000024000000848900527},{"timestamp":1742383800000,"open":41.41,"high":41.41,"low":41.41,"close":41.41,"volume":0.000012000000424450263},{"timestamp":1742384100000,"open":41.4,"high":41.4,"low":41.4,"close":41.4,"volume":0.000012000000424450263},{"timestamp":1742384160000,"open":41.48,"high":41.48,"low":41.48,"close":41.48,"volume":0.000012000000424450263},{"timestamp":1742384280000,"open":41.48,"high":41.51,"low":41.48,"close":41.51,"volume":0.000024000000848900527},{"timestamp":1742384400000,"open":41.56,"high":41.56,"low":41.56,"close":41.56,"volume":0.000012000000424450263},{"timestamp":1742384460000,"open":41.56,"high":41.61,"low":41.56,"close":41.61,"volume":0.00005999999848427251},{"timestamp":1742384520000,"open":41.65,"high":41.7,"low":41.65,"close":41.7,"volume":0.00007200000254670158},{"timestamp":1742384640000,"open":41.71,"high":41.71,"low":41.71,"close":41.71,"volume":0.000012000000424450263},{"timestamp":1742384700000,"open":41.76,"high":41.76,"low":41.76,"close":41.76,"volume":0.000012000000424450263},{"timestamp":1742384820000,"open":41.58,"high":41.58,"low":41.58,"close":41.58,"volume":0.000012000000424450263},{"timestamp":1742384940000,"open":41.61,"high":41.61,"low":41.61,"close":41.61,"volume":0.000012000000424450263},{"timestamp":1742385060000,"open":41.56,"high":41.59,"low":41.55,"close":41.55,"volume":0.000048000001697801054},{"timestamp":1742385480000,"open":41.55,"high":41.55,"low":41.55,"close":41.55,"volume":0.000012000000424450263},{"timestamp":1742385540000,"open":41.67,"high":41.67,"low":41.67,"close":41.67,"volume":0.000012000000424450263},{"timestamp":1742385600000,"open":41.64,"high":41.68,"low":41.64,"close":41.68,"volume":0.000024000000848900527},{"timestamp":1742385840000,"open":41.52,"high":41.53,"low":41.52,"close":41.53,"volume":0.000024000000848900527},{"timestamp":1742386080000,"open":41.43,"high":41.43,"low":41.42,"close":41.42,"volume":0.000024000000848900527},{"timestamp":1742386140000,"open":41.38,"high":41.38,"low":41.38,"close":41.38,"volume":0.000012000000424450263},{"timestamp":1742386200000,"open":41.39,"high":41.39,"low":41.39,"close":41.39,"volume":0.000012000000424450263},{"timestamp":1742386260000,"open":41.42,"high":41.46,"low":41.42,"close":41.46,"volume":0.000024000000848900527},{"timestamp":1742386320000,"open":41.42,"high":41.42,"low":41.42,"close":41.42,"volume":0.000012000000424450263},{"timestamp":1742386380000,"open":41.38,"high":41.38,"low":41.38,"close":41.38,"volume":0.000012000000424450263},{"timestamp":1742386440000,"open":41.3,"high":41.3,"low":41.22,"close":41.24,"volume":0.00007200000254670158},{"timestamp":1742386740000,"open":41.4,"high":41.4,"low":41.37,"close":41.37,"volume":0.000024000000848900527},{"timestamp":1742386800000,"open":41.31,"high":41.31,"low":41.31,"close":41.31,"volume":0.000012000000424450263},{"timestamp":1742386860000,"open":41.3,"high":41.31,"low":41.29,"close":41.31,"volume":0.00003600000127335079},{"timestamp":1742387040000,"open":41.22,"high":41.22,"low":41.16,"close":41.16,"volume":0.000024000000848900527},{"timestamp":1742387100000,"open":41.13,"high":41.13,"low":41.12,"close":41.13,"volume":0.00003600000127335079},{"timestamp":1742387160000,"open":41.08,"high":41.12,"low":41.08,"close":41.11,"volume":0.00003600000127335079},{"timestamp":1742387280000,"open":41.12,"high":41.12,"low":41.12,"close":41.12,"volume":0.000012000000424450263},{"timestamp":1742387400000,"open":41.11,"high":41.11,"low":41.11,"close":41.11,"volume":0.000012000000424450263},{"timestamp":1742387460000,"open":41.13,"high":41.13,"low":41.13,"close":41.13,"volume":0.000012000000424450263},{"timestamp":1742387520000,"open":41.13,"high":41.13,"low":41.13,"close":41.13,"volume":0.000012000000424450263},{"timestamp":1742387580000,"open":41.14,"high":41.14,"low":41.14,"close":41.14,"volume":0.000012000000424450263},{"timestamp":1742387640000,"open":41.17,"high":41.17,"low":41.17,"close":41.17,"volume":0.000012000000424450263},{"timestamp":1742387700000,"open":41.12,"high":41.13,"low":41.12,"close":41.13,"volume":0.000024000000848900527},{"timestamp":1742387880000,"open":41.1,"high":41.1,"low":41.1,"close":41.1,"volume":0.000012000000424450263},{"timestamp":1742387940000,"open":41.08,"high":41.09,"low":41.08,"close":41.09,"volume":0.000024000000848900527},{"timestamp":1742388000000,"open":40.98,"high":40.98,"low":40.96,"close":40.96,"volume":0.000024000000848900527},{"timestamp":1742388060000,"open":40.95,"high":40.95,"low":40.95,"close":40.95,"volume":0.000012000000424450263},{"timestamp":1742388180000,"open":41.02,"high":41.02,"low":41.02,"close":41.02,"volume":0.000012000000424450263},{"timestamp":1742388300000,"open":41.04,"high":41.04,"low":41.04,"close":41.04,"volume":0.000012000000424450263},{"timestamp":1742388360000,"open":41.04,"high":41.04,"low":41.02,"close":41.03,"volume":0.00003600000127335079},{"timestamp":1742388480000,"open":40.87,"high":40.87,"low":40.86,"close":40.86,"volume":0.000024000000848900527},{"timestamp":1742388540000,"open":40.87,"high":40.87,"low":40.87,"close":40.87,"volume":0.000012000000424450263},{"timestamp":1742388600000,"open":40.86,"high":40.86,"low":40.85,"close":40.85,"volume":0.000024000000848900527},{"timestamp":1742388660000,"open":40.86,"high":40.86,"low":40.86,"close":40.86,"volume":0.000012000000424450263},{"timestamp":1742388780000,"open":41,"high":41,"low":41,"close":41,"volume":0.000012000000424450263},{"timestamp":1742388840000,"open":40.99,"high":40.99,"low":40.98,"close":40.98,"volume":0.000024000000848900527},{"timestamp":1742389020000,"open":40.99,"high":41.01,"low":40.99,"close":41.01,"volume":0.00003600000127335079},{"timestamp":1742389260000,"open":40.91,"high":40.91,"low":40.91,"close":40.91,"volume":0.000012000000424450263},{"timestamp":1742389380000,"open":40.91,"high":40.91,"low":40.91,"close":40.91,"volume":0.000012000000424450263},{"timestamp":1742389500000,"open":40.94,"high":41.57,"low":40.94,"close":41.35,"volume":0.0003480000013951212},{"timestamp":1742389560000,"open":41.31,"high":41.4,"low":41.23,"close":41.39,"volume":0.00019200000679120421},{"timestamp":1742389620000,"open":41.4,"high":41.46,"low":41.28,"close":41.28,"volume":0.00020399999630171806},{"timestamp":1742389680000,"open":41.23,"high":41.28,"low":41.2,"close":41.2,"volume":0.000048000001697801054},{"timestamp":1742389740000,"open":41.2,"high":41.2,"low":41.13,"close":41.14,"volume":0.00005999999848427251},{"timestamp":1742389800000,"open":41.24,"high":41.34,"low":41.24,"close":41.33,"volume":0.00011999999696854502},{"timestamp":1742389860000,"open":41.28,"high":41.34,"low":41.27,"close":41.34,"volume":0.00007200000254670158},{"timestamp":1742389920000,"open":41.25,"high":41.25,"low":41.18,"close":41.19,"volume":0.00003600000127335079},{"timestamp":1742389980000,"open":41.13,"high":41.13,"low":41.13,"close":41.13,"volume":0.000012000000424450263},{"timestamp":1742390040000,"open":41.06,"high":41.13,"low":41.06,"close":41.13,"volume":0.00003600000127335079},{"timestamp":1742390100000,"open":41.16,"high":41.28,"low":41.16,"close":41.24,"volume":0.00003600000127335079},{"timestamp":1742390160000,"open":41.32,"high":41.39,"low":41.32,"close":41.39,"volume":0.000024000000848900527},{"timestamp":1742390220000,"open":41.36,"high":41.39,"low":41.34,"close":41.35,"volume":0.00005999999848427251},{"timestamp":1742390280000,"open":41.36,"high":41.37,"low":41.24,"close":41.32,"volume":0.00008399999933317304},{"timestamp":1742390400000,"open":41.33,"high":41.33,"low":41.1,"close":41.14,"volume":0.00010800000018207356},{"timestamp":1742390460000,"open":41.17,"high":41.17,"low":41,"close":41.02,"volume":0.00009600000339560211},{"timestamp":1742390520000,"open":41,"high":41,"low":40.89,"close":40.93,"volume":0.0001320000010309741},{"timestamp":1742390580000,"open":40.9,"high":41,"low":40.9,"close":41,"volume":0.000048000001697801054},{"timestamp":1742390640000,"open":40.94,"high":40.94,"low":40.86,"close":40.86,"volume":0.000024000000848900527},{"timestamp":1742390700000,"open":40.9,"high":40.9,"low":40.82,"close":40.82,"volume":0.000048000001697801054},{"timestamp":1742390760000,"open":40.81,"high":40.95,"low":40.81,"close":40.93,"volume":0.00003600000127335079},{"timestamp":1742390820000,"open":40.91,"high":40.91,"low":40.91,"close":40.91,"volume":0.000012000000424450263},{"timestamp":1742390940000,"open":40.98,"high":41.02,"low":40.95,"close":41,"volume":0.00007200000254670158},{"timestamp":1742391000000,"open":40.81,"high":40.81,"low":40.81,"close":40.81,"volume":0.000012000000424450263},{"timestamp":1742391060000,"open":40.89,"high":40.89,"low":40.89,"close":40.89,"volume":0.000012000000424450263},{"timestamp":1742391120000,"open":40.95,"high":40.95,"low":40.95,"close":40.95,"volume":0.000012000000424450263},{"timestamp":1742391180000,"open":40.97,"high":40.97,"low":40.97,"close":40.97,"volume":0.000024000000848900527},{"timestamp":1742391420000,"open":40.81,"high":40.85,"low":40.81,"close":40.85,"volume":0.000024000000848900527},{"timestamp":1742391600000,"open":40.88,"high":40.88,"low":40.88,"close":40.88,"volume":0.000012000000424450263},{"timestamp":1742391780000,"open":40.92,"high":40.92,"low":40.92,"close":40.92,"volume":0.000012000000424450263},{"timestamp":1742391960000,"open":41,"high":41.07,"low":40.94,"close":40.94,"volume":0.00005999999848427251},{"timestamp":1742392020000,"open":40.99,"high":40.99,"low":40.94,"close":40.98,"volume":0.00003600000127335079},{"timestamp":1742392080000,"open":41.02,"high":41.02,"low":41.02,"close":41.02,"volume":0.000012000000424450263},{"timestamp":1742392200000,"open":41.02,"high":41.07,"low":41.02,"close":41.07,"volume":0.000024000000848900527},{"timestamp":1742392320000,"open":40.94,"high":40.94,"low":40.94,"close":40.94,"volume":0.000012000000424450263},{"timestamp":1742392380000,"open":41.07,"high":41.07,"low":41.07,"close":41.07,"volume":0.000012000000424450263},{"timestamp":1742392440000,"open":41.13,"high":41.15,"low":41.13,"close":41.15,"volume":0.000024000000848900527},{"timestamp":1742392560000,"open":41.06,"high":41.06,"low":41.06,"close":41.06,"volume":0.00003600000127335079},{"timestamp":1742392620000,"open":41.06,"high":41.09,"low":41.05,"close":41.05,"volume":0.00003600000127335079},{"timestamp":1742392740000,"open":40.97,"high":40.97,"low":40.97,"close":40.97,"volume":0.000012000000424450263},{"timestamp":1742392800000,"open":41.02,"high":41.07,"low":41.02,"close":41.04,"volume":0.00003600000127335079},{"timestamp":1742393160000,"open":41.18,"high":41.21,"low":41.17,"close":41.17,"volume":0.000048000001697801054},{"timestamp":1742393220000,"open":41.21,"high":41.21,"low":41.21,"close":41.21,"volume":0.000012000000424450263},{"timestamp":1742393340000,"open":41.22,"high":41.35,"low":41.22,"close":41.34,"volume":0.00011999999696854502},{"timestamp":1742393460000,"open":41.18,"high":41.18,"low":41.18,"close":41.18,"volume":0.000012000000424450263},{"timestamp":1742393520000,"open":41.22,"high":41.22,"low":41.22,"close":41.22,"volume":0.000012000000424450263},{"timestamp":1742393640000,"open":41.13,"high":41.14,"low":41.1,"close":41.14,"volume":0.00003600000127335079},{"timestamp":1742393880000,"open":41.15,"high":41.15,"low":41.15,"close":41.15,"volume":0.000012000000424450263},{"timestamp":1742394000000,"open":41.18,"high":41.18,"low":41.18,"close":41.18,"volume":0.000012000000424450263},{"timestamp":1742394300000,"open":41.15,"high":41.15,"low":41.15,"close":41.15,"volume":0.000012000000424450263},{"timestamp":1742394480000,"open":41.16,"high":41.16,"low":41.16,"close":41.16,"volume":0.000012000000424450263},{"timestamp":1742394600000,"open":40.89,"high":40.89,"low":40.89,"close":40.89,"volume":0.000012000000424450263},{"timestamp":1742394720000,"open":41.03,"high":41.05,"low":41.03,"close":41.05,"volume":0.000048000001697801054},{"timestamp":1742394840000,"open":41.21,"high":41.21,"low":41.13,"close":41.15,"volume":0.00005999999848427251},{"timestamp":1742394900000,"open":41.24,"high":41.24,"low":41.24,"close":41.24,"volume":0.000024000000848900527},{"timestamp":1742394960000,"open":41.18,"high":41.18,"low":41.18,"close":41.18,"volume":0.000012000000424450263},{"timestamp":1742395020000,"open":41.15,"high":41.18,"low":41.15,"close":41.18,"volume":0.000024000000848900527},{"timestamp":1742395320000,"open":41.23,"high":41.23,"low":41.23,"close":41.23,"volume":0.000012000000424450263},{"timestamp":1742395560000,"open":41.18,"high":41.18,"low":41.18,"close":41.18,"volume":0.000012000000424450263},{"timestamp":1742395680000,"open":41.27,"high":41.29,"low":41.27,"close":41.29,"volume":0.000024000000848900527},{"timestamp":1742395740000,"open":41.2,"high":41.2,"low":41.2,"close":41.2,"volume":0.000012000000424450263},{"timestamp":1742395800000,"open":41.22,"high":41.22,"low":41.22,"close":41.22,"volume":0.000012000000424450263},{"timestamp":1742395860000,"open":41.28,"high":41.3,"low":41.28,"close":41.3,"volume":0.000024000000848900527},{"timestamp":1742396040000,"open":41.29,"high":41.29,"low":41.29,"close":41.29,"volume":0.000012000000424450263},{"timestamp":1742396220000,"open":41.27,"high":41.27,"low":41.27,"close":41.27,"volume":0.000012000000424450263},{"timestamp":1742396280000,"open":41.29,"high":41.29,"low":41.28,"close":41.28,"volume":0.000024000000848900527},{"timestamp":1742396340000,"open":41.28,"high":41.28,"low":41.28,"close":41.28,"volume":0.000012000000424450263},{"timestamp":1742396400000,"open":41.26,"high":41.26,"low":41.26,"close":41.26,"volume":0.000012000000424450263},{"timestamp":1742396460000,"open":41.29,"high":41.31,"low":41.29,"close":41.29,"volume":0.000048000001697801054},{"timestamp":1742396520000,"open":41.35,"high":41.35,"low":41.35,"close":41.35,"volume":0.000012000000424450263},{"timestamp":1742396580000,"open":41.27,"high":41.27,"low":41.27,"close":41.27,"volume":0.000012000000424450263},{"timestamp":1742396640000,"open":41.28,"high":41.28,"low":41.28,"close":41.28,"volume":0.000012000000424450263},{"timestamp":1742396700000,"open":41.29,"high":41.29,"low":41.29,"close":41.29,"volume":0.000012000000424450263},{"timestamp":1742396760000,"open":41.33,"high":41.38,"low":41.33,"close":41.38,"volume":0.000048000001697801054},{"timestamp":1742396820000,"open":41.37,"high":41.37,"low":41.37,"close":41.37,"volume":0.000012000000424450263},{"timestamp":1742396880000,"open":41.34,"high":41.38,"low":41.34,"close":41.38,"volume":0.000024000000848900527},{"timestamp":1742396940000,"open":41.37,"high":41.37,"low":41.37,"close":41.37,"volume":0.000024000000848900527},{"timestamp":1742397240000,"open":41.11,"high":41.17,"low":41.11,"close":41.14,"volume":0.00005999999848427251},{"timestamp":1742397300000,"open":41.18,"high":41.18,"low":41.18,"close":41.18,"volume":0.000012000000424450263},{"timestamp":1742397840000,"open":41.14,"high":41.14,"low":41.14,"close":41.14,"volume":0.000012000000424450263},{"timestamp":1742397960000,"open":41.18,"high":41.19,"low":41.18,"close":41.19,"volume":0.000024000000848900527},{"timestamp":1742398140000,"open":41.21,"high":41.21,"low":41.21,"close":41.21,"volume":0.000012000000424450263},{"timestamp":1742398200000,"open":41.21,"high":41.21,"low":41.16,"close":41.16,"volume":0.00003600000127335079},{"timestamp":1742398260000,"open":41.19,"high":41.19,"low":41.19,"close":41.19,"volume":0.000012000000424450263},{"timestamp":1742398380000,"open":41.21,"high":41.23,"low":41.21,"close":41.23,"volume":0.000024000000848900527},{"timestamp":1742398440000,"open":41.23,"high":41.23,"low":41.23,"close":41.23,"volume":0.000012000000424450263},{"timestamp":1742398500000,"open":41.2,"high":41.2,"low":41.2,"close":41.2,"volume":0.000012000000424450263},{"timestamp":1742398560000,"open":41.26,"high":41.26,"low":41.26,"close":41.26,"volume":0.000012000000424450263},{"timestamp":1742398620000,"open":41.27,"high":41.29,"low":41.26,"close":41.26,"volume":0.000048000001697801054},{"timestamp":1742398680000,"open":41.29,"high":41.29,"low":41.29,"close":41.29,"volume":0.000012000000424450263},{"timestamp":1742398740000,"open":41.35,"high":41.35,"low":41.35,"close":41.35,"volume":0.000012000000424450263},{"timestamp":1742399040000,"open":41.36,"high":41.37,"low":41.34,"close":41.36,"volume":0.00005999999848427251},{"timestamp":1742399160000,"open":41.31,"high":41.31,"low":41.31,"close":41.31,"volume":0.000012000000424450263},{"timestamp":1742399340000,"open":41.35,"high":41.36,"low":41.35,"close":41.36,"volume":0.000024000000848900527},{"timestamp":1742399400000,"open":41.4,"high":41.43,"low":41.4,"close":41.41,"volume":0.00003600000127335079},{"timestamp":1742399520000,"open":41.44,"high":41.44,"low":41.44,"close":41.44,"volume":0.000024000000848900527},{"timestamp":1742399700000,"open":41.48,"high":41.48,"low":41.48,"close":41.48,"volume":0.000012000000424450263},{"timestamp":1742399940000,"open":41.41,"high":41.41,"low":41.41,"close":41.41,"volume":0.000012000000424450263},{"timestamp":1742400180000,"open":41.45,"high":41.45,"low":41.45,"close":41.45,"volume":0.000012000000424450263},{"timestamp":1742400300000,"open":41.48,"high":41.48,"low":41.48,"close":41.48,"volume":0.000012000000424450263},{"timestamp":1742400360000,"open":41.43,"high":41.44,"low":41.43,"close":41.44,"volume":0.000024000000848900527},{"timestamp":1742400540000,"open":41.44,"high":41.46,"low":41.44,"close":41.46,"volume":0.000024000000848900527},{"timestamp":1742400600000,"open":41.47,"high":41.49,"low":41.47,"close":41.49,"volume":0.000024000000848900527},{"timestamp":1742400720000,"open":41.36,"high":41.36,"low":41.35,"close":41.35,"volume":0.000024000000848900527},{"timestamp":1742400780000,"open":41.38,"high":41.38,"low":41.38,"close":41.38,"volume":0.000012000000424450263},{"timestamp":1742400900000,"open":41.34,"high":41.34,"low":41.34,"close":41.34,"volume":0.000012000000424450263},{"timestamp":1742401140000,"open":41.33,"high":41.33,"low":41.33,"close":41.33,"volume":0.000012000000424450263},{"timestamp":1742401200000,"open":41.34,"high":41.34,"low":41.34,"close":41.34,"volume":0.000012000000424450263},{"timestamp":1742401260000,"open":41.36,"high":41.39,"low":41.36,"close":41.39,"volume":0.000024000000848900527},{"timestamp":1742401320000,"open":41.4,"high":41.4,"low":41.4,"close":41.4,"volume":0.000012000000424450263},{"timestamp":1742401380000,"open":41.42,"high":41.42,"low":41.42,"close":41.42,"volume":0.000024000000848900527},{"timestamp":1742401440000,"open":41.35,"high":41.35,"low":41.35,"close":41.35,"volume":0.000012000000424450263},{"timestamp":1742401500000,"open":41.31,"high":41.31,"low":41.31,"close":41.31,"volume":0.000012000000424450263},{"timestamp":1742401620000,"open":41.31,"high":41.31,"low":41.31,"close":41.31,"volume":0.000012000000424450263},{"timestamp":1742401680000,"open":41.32,"high":41.32,"low":41.32,"close":41.32,"volume":0.000012000000424450263},{"timestamp":1742401800000,"open":41.36,"high":41.36,"low":41.36,"close":41.36,"volume":0.000012000000424450263},{"timestamp":1742401860000,"open":41.19,"high":41.19,"low":41.19,"close":41.19,"volume":0.000012000000424450263},{"timestamp":1742401980000,"open":41.24,"high":41.24,"low":41.24,"close":41.24,"volume":0.000012000000424450263},{"timestamp":1742402100000,"open":41.23,"high":41.23,"low":41.23,"close":41.23,"volume":0.000012000000424450263},{"timestamp":1742402400000,"open":41.15,"high":41.15,"low":41.15,"close":41.15,"volume":0.000012000000424450263},{"timestamp":1742402700000,"open":41.14,"high":41.14,"low":41.14,"close":41.14,"volume":0.000012000000424450263},{"timestamp":1742402880000,"open":41.22,"high":41.22,"low":41.22,"close":41.22,"volume":0.000012000000424450263},{"timestamp":1742403180000,"open":41.21,"high":41.21,"low":41.21,"close":41.21,"volume":0.000012000000424450263},{"timestamp":1742403240000,"open":41.23,"high":41.23,"low":41.23,"close":41.23,"volume":0.000012000000424450263},{"timestamp":1742403300000,"open":41.22,"high":41.22,"low":41.21,"close":41.21,"volume":0.000024000000848900527},{"timestamp":1742403360000,"open":41.21,"high":41.21,"low":41.19,"close":41.19,"volume":0.000024000000848900527},{"timestamp":1742403420000,"open":41.2,"high":41.2,"low":41.2,"close":41.2,"volume":0.000012000000424450263},{"timestamp":1742403540000,"open":41.26,"high":41.26,"low":41.26,"close":41.26,"volume":0.000012000000424450263},{"timestamp":1742404140000,"open":41.4,"high":41.4,"low":41.4,"close":41.4,"volume":0.000012000000424450263},{"timestamp":1742404380000,"open":41.29,"high":41.29,"low":41.29,"close":41.29,"volume":0.000012000000424450263},{"timestamp":1742404500000,"open":41.21,"high":41.21,"low":41.19,"close":41.2,"volume":0.000048000001697801054},{"timestamp":1742404560000,"open":41.2,"high":41.2,"low":41.17,"close":41.17,"volume":0.000024000000848900527},{"timestamp":1742404740000,"open":41.24,"high":41.24,"low":41.24,"close":41.24,"volume":0.000012000000424450263},{"timestamp":1742404800000,"open":41.25,"high":41.25,"low":41.25,"close":41.25,"volume":0.000012000000424450263},{"timestamp":1742404980000,"open":41.13,"high":41.13,"low":41.13,"close":41.13,"volume":0.000012000000424450263},{"timestamp":1742405100000,"open":41.1,"high":41.1,"low":41.05,"close":41.05,"volume":0.000024000000848900527},{"timestamp":1742405160000,"open":41.01,"high":41.01,"low":41.01,"close":41.01,"volume":0.000012000000424450263},{"timestamp":1742405220000,"open":40.98,"high":40.98,"low":40.97,"close":40.97,"volume":0.000024000000848900527},{"timestamp":1742405280000,"open":40.96,"high":40.96,"low":40.96,"close":40.96,"volume":0.000012000000424450263},{"timestamp":1742405460000,"open":40.83,"high":40.83,"low":40.83,"close":40.83,"volume":0.000012000000424450263},{"timestamp":1742405580000,"open":40.76,"high":40.76,"low":40.76,"close":40.76,"volume":0.000012000000424450263},{"timestamp":1742405640000,"open":40.81,"high":40.81,"low":40.81,"close":40.81,"volume":0.000012000000424450263},{"timestamp":1742405700000,"open":40.76,"high":40.76,"low":40.76,"close":40.76,"volume":0.000012000000424450263},{"timestamp":1742405760000,"open":40.75,"high":40.75,"low":40.71,"close":40.71,"volume":0.00003600000127335079},{"timestamp":1742405880000,"open":40.72,"high":40.72,"low":40.7,"close":40.7,"volume":0.000024000000848900527},{"timestamp":1742406000000,"open":40.66,"high":41.01,"low":40.61,"close":40.84,"volume":0.0002280000044265762},{"timestamp":1742406060000,"open":40.69,"high":40.69,"low":40.65,"close":40.66,"volume":0.000048000001697801054},{"timestamp":1742406120000,"open":40.69,"high":40.69,"low":40.69,"close":40.69,"volume":0.000012000000424450263},{"timestamp":1742406180000,"open":40.61,"high":40.61,"low":40.61,"close":40.61,"volume":0.000012000000424450263},{"timestamp":1742406240000,"open":40.68,"high":40.68,"low":40.65,"close":40.65,"volume":0.000024000000848900527},{"timestamp":1742406480000,"open":40.71,"high":40.71,"low":40.71,"close":40.71,"volume":0.000012000000424450263},{"timestamp":1742406600000,"open":40.73,"high":40.73,"low":40.73,"close":40.73,"volume":0.000012000000424450263},{"timestamp":1742406780000,"open":40.73,"high":40.73,"low":40.72,"close":40.72,"volume":0.000024000000848900527},{"timestamp":1742406840000,"open":40.76,"high":40.76,"low":40.76,"close":40.76,"volume":0.000012000000424450263},{"timestamp":1742406960000,"open":40.76,"high":40.76,"low":40.76,"close":40.76,"volume":0.000012000000424450263},{"timestamp":1742407020000,"open":40.81,"high":40.81,"low":40.81,"close":40.81,"volume":0.000012000000424450263},{"timestamp":1742407080000,"open":40.75,"high":40.78,"low":40.75,"close":40.78,"volume":0.000024000000848900527},{"timestamp":1742407200000,"open":40.83,"high":41.26,"low":40.65,"close":41.07,"volume":0.0002880000101868063},{"timestamp":1742407260000,"open":41.09,"high":41.13,"low":40.99,"close":40.99,"volume":0.00009600000339560211},{"timestamp":1742407320000,"open":40.95,"high":40.95,"low":40.95,"close":40.95,"volume":0.000012000000424450263},{"timestamp":1742407380000,"open":40.95,"high":40.99,"low":40.95,"close":40.99,"volume":0.00003600000127335079},{"timestamp":1742407500000,"open":40.8,"high":40.8,"low":40.73,"close":40.78,"volume":0.00010800000018207356},{"timestamp":1742407560000,"open":40.73,"high":40.73,"low":40.55,"close":40.55,"volume":0.00005999999848427251},{"timestamp":1742407620000,"open":40.56,"high":40.62,"low":40.52,"close":40.62,"volume":0.000048000001697801054},{"timestamp":1742407680000,"open":40.64,"high":40.72,"low":40.64,"close":40.72,"volume":0.00007200000254670158},{"timestamp":1742407800000,"open":40.71,"high":40.75,"low":40.71,"close":40.75,"volume":0.000024000000848900527},{"timestamp":1742407860000,"open":40.82,"high":40.86,"low":40.82,"close":40.85,"volume":0.00007200000254670158},{"timestamp":1742407920000,"open":40.88,"high":40.91,"low":40.86,"close":40.91,"volume":0.00003600000127335079},{"timestamp":1742407980000,"open":40.87,"high":40.87,"low":40.87,"close":40.87,"volume":0.000012000000424450263},{"timestamp":1742408100000,"open":40.91,"high":41.04,"low":40.91,"close":41.04,"volume":0.00005999999848427251},{"timestamp":1742408160000,"open":41.05,"high":41.05,"low":41.02,"close":41.02,"volume":0.000024000000848900527},{"timestamp":1742408220000,"open":40.97,"high":40.97,"low":40.97,"close":40.97,"volume":0.000012000000424450263},{"timestamp":1742408280000,"open":40.92,"high":40.92,"low":40.92,"close":40.92,"volume":0.000012000000424450263},{"timestamp":1742408340000,"open":40.88,"high":40.9,"low":40.78,"close":40.78,"volume":0.00008399999933317304},{"timestamp":1742408400000,"open":40.77,"high":40.77,"low":40.77,"close":40.77,"volume":0.000012000000424450263},{"timestamp":1742408460000,"open":40.73,"high":40.73,"low":40.73,"close":40.73,"volume":0.000012000000424450263},{"timestamp":1742408580000,"open":40.81,"high":40.81,"low":40.81,"close":40.81,"volume":0.000012000000424450263},{"timestamp":1742408880000,"open":40.69,"high":40.69,"low":40.69,"close":40.69,"volume":0.000012000000424450263},{"timestamp":1742409000000,"open":40.77,"high":40.77,"low":40.77,"close":40.77,"volume":0.000024000000848900527},{"timestamp":1742409060000,"open":40.85,"high":40.85,"low":40.85,"close":40.85,"volume":0.000012000000424450263},{"timestamp":1742409180000,"open":41.01,"high":41.04,"low":41.01,"close":41.04,"volume":0.00003600000127335079},{"timestamp":1742409240000,"open":40.91,"high":40.91,"low":40.91,"close":40.91,"volume":0.000012000000424450263},{"timestamp":1742409360000,"open":40.89,"high":40.89,"low":40.89,"close":40.89,"volume":0.000012000000424450263},{"timestamp":1742409420000,"open":40.95,"high":40.95,"low":40.93,"close":40.93,"volume":0.000024000000848900527},{"timestamp":1742409480000,"open":40.89,"high":40.89,"low":40.82,"close":40.82,"volume":0.00008399999933317304},{"timestamp":1742409540000,"open":40.84,"high":40.86,"low":40.84,"close":40.86,"volume":0.000024000000848900527},{"timestamp":1742409600000,"open":40.83,"high":40.83,"low":40.83,"close":40.83,"volume":0.000012000000424450263},{"timestamp":1742409660000,"open":40.89,"high":40.91,"low":40.89,"close":40.91,"volume":0.00003600000127335079},{"timestamp":1742409780000,"open":40.88,"high":40.88,"low":40.86,"close":40.86,"volume":0.000024000000848900527},{"timestamp":1742409840000,"open":40.88,"high":40.88,"low":40.88,"close":40.88,"volume":0.000012000000424450263},{"timestamp":1742409900000,"open":40.92,"high":40.93,"low":40.92,"close":40.93,"volume":0.000024000000848900527},{"timestamp":1742409960000,"open":40.89,"high":40.89,"low":40.89,"close":40.89,"volume":0.000012000000424450263},{"timestamp":1742410020000,"open":40.88,"high":40.89,"low":40.88,"close":40.89,"volume":0.000024000000848900527},{"timestamp":1742410260000,"open":40.97,"high":40.97,"low":40.96,"close":40.96,"volume":0.000024000000848900527},{"timestamp":1742410320000,"open":41.03,"high":41.03,"low":41.03,"close":41.03,"volume":0.000012000000424450263},{"timestamp":1742410380000,"open":41.14,"high":41.27,"low":41.14,"close":41.27,"volume":0.00007200000254670158},{"timestamp":1742410440000,"open":41.33,"high":41.33,"low":41.22,"close":41.25,"volume":0.00007200000254670158},{"timestamp":1742410500000,"open":41.21,"high":41.24,"low":41.15,"close":41.24,"volume":0.00003600000127335079},{"timestamp":1742410560000,"open":41.37,"high":41.38,"low":41.37,"close":41.38,"volume":0.000024000000848900527},{"timestamp":1742410620000,"open":41.43,"high":41.52,"low":41.43,"close":41.52,"volume":0.000048000001697801054},{"timestamp":1742410740000,"open":41.45,"high":41.45,"low":41.45,"close":41.45,"volume":0.000012000000424450263},{"timestamp":1742410920000,"open":41.4,"high":41.4,"low":41.4,"close":41.4,"volume":0.000012000000424450263},{"timestamp":1742410980000,"open":41.34,"high":41.34,"low":41.34,"close":41.34,"volume":0.000012000000424450263},{"timestamp":1742411040000,"open":41.4,"high":41.4,"low":41.4,"close":41.4,"volume":0.000012000000424450263},{"timestamp":1742411100000,"open":41.37,"high":41.37,"low":41.37,"close":41.37,"volume":0.000012000000424450263},{"timestamp":1742411220000,"open":41.57,"high":41.57,"low":41.57,"close":41.57,"volume":0.000012000000424450263},{"timestamp":1742411280000,"open":41.58,"high":41.61,"low":41.58,"close":41.61,"volume":0.000048000001697801054},{"timestamp":1742411340000,"open":41.68,"high":41.68,"low":41.63,"close":41.63,"volume":0.000048000001697801054},{"timestamp":1742411400000,"open":41.65,"high":41.65,"low":41.61,"close":41.61,"volume":0.00003600000127335079},{"timestamp":1742411460000,"open":41.62,"high":41.62,"low":41.62,"close":41.62,"volume":0.000012000000424450263},{"timestamp":1742411520000,"open":41.51,"high":41.51,"low":41.51,"close":41.51,"volume":0.000012000000424450263},{"timestamp":1742411640000,"open":41.57,"high":41.57,"low":41.57,"close":41.57,"volume":0.000012000000424450263},{"timestamp":1742411700000,"open":41.56,"high":41.57,"low":41.56,"close":41.57,"volume":0.000024000000848900527},{"timestamp":1742411760000,"open":41.6,"high":41.6,"low":41.6,"close":41.6,"volume":0.000012000000424450263},{"timestamp":1742411820000,"open":41.62,"high":41.62,"low":41.6,"close":41.6,"volume":0.000024000000848900527},{"timestamp":1742411940000,"open":41.6,"high":41.6,"low":41.6,"close":41.6,"volume":0.000012000000424450263},{"timestamp":1742412000000,"open":41.62,"high":41.62,"low":41.62,"close":41.62,"volume":0.000012000000424450263},{"timestamp":1742412060000,"open":41.45,"high":41.45,"low":41.35,"close":41.37,"volume":0.000048000001697801054},{"timestamp":1742412120000,"open":41.36,"high":41.36,"low":41.21,"close":41.21,"volume":0.00008399999933317304},{"timestamp":1742412240000,"open":41.25,"high":41.25,"low":41.25,"close":41.25,"volume":0.000012000000424450263},{"timestamp":1742412420000,"open":41.14,"high":41.14,"low":41.14,"close":41.14,"volume":0.000012000000424450263},{"timestamp":1742412480000,"open":41.22,"high":41.22,"low":41.22,"close":41.22,"volume":0.000012000000424450263},{"timestamp":1742412600000,"open":41.2,"high":41.22,"low":41.2,"close":41.21,"volume":0.00003600000127335079},{"timestamp":1742412660000,"open":41.23,"high":41.23,"low":41.23,"close":41.23,"volume":0.000012000000424450263},{"timestamp":1742412840000,"open":41.31,"high":41.31,"low":41.29,"close":41.29,"volume":0.00003600000127335079},{"timestamp":1742412900000,"open":41.24,"high":41.24,"low":41.24,"close":41.24,"volume":0.000012000000424450263},{"timestamp":1742412960000,"open":41.27,"high":41.27,"low":41.27,"close":41.27,"volume":0.000012000000424450263},{"timestamp":1742413020000,"open":41.19,"high":41.19,"low":41.19,"close":41.19,"volume":0.000012000000424450263},{"timestamp":1742413080000,"open":41.27,"high":41.29,"low":41.27,"close":41.29,"volume":0.000024000000848900527},{"timestamp":1742413140000,"open":41.23,"high":41.23,"low":41.23,"close":41.23,"volume":0.000012000000424450263},{"timestamp":1742413200000,"open":41.26,"high":41.31,"low":41.26,"close":41.31,"volume":0.00003600000127335079},{"timestamp":1742413260000,"open":41.36,"high":41.36,"low":41.36,"close":41.36,"volume":0.000024000000848900527},{"timestamp":1742413320000,"open":41.37,"high":41.37,"low":41.37,"close":41.37,"volume":0.000012000000424450263},{"timestamp":1742413440000,"open":41.38,"high":41.41,"low":41.38,"close":41.41,"volume":0.000024000000848900527},{"timestamp":1742413560000,"open":41.44,"high":41.44,"low":41.42,"close":41.42,"volume":0.000024000000848900527},{"timestamp":1742413620000,"open":41.44,"high":41.44,"low":41.44,"close":41.44,"volume":0.000012000000424450263},{"timestamp":1742413800000,"open":41.42,"high":41.42,"low":41.33,"close":41.33,"volume":0.00009600000339560211},{"timestamp":1742413980000,"open":41.42,"high":41.42,"low":41.4,"close":41.4,"volume":0.000024000000848900527},{"timestamp":1742414040000,"open":41.42,"high":41.42,"low":41.42,"close":41.42,"volume":0.000012000000424450263},{"timestamp":1742414100000,"open":41.35,"high":41.35,"low":41.35,"close":41.35,"volume":0.000012000000424450263},{"timestamp":1742414280000,"open":41.4,"high":41.4,"low":41.39,"close":41.39,"volume":0.000024000000848900527},{"timestamp":1742414400000,"open":41.46,"high":41.46,"low":41.46,"close":41.46,"volume":0.000012000000424450263},{"timestamp":1742414460000,"open":41.44,"high":41.44,"low":41.44,"close":41.44,"volume":0.000012000000424450263},{"timestamp":1742414580000,"open":41.47,"high":41.47,"low":41.47,"close":41.47,"volume":0.000012000000424450263},{"timestamp":1742414640000,"open":41.51,"high":41.54,"low":41.51,"close":41.54,"volume":0.00003600000127335079},{"timestamp":1742414700000,"open":41.54,"high":41.58,"low":41.54,"close":41.58,"volume":0.00003600000127335079},{"timestamp":1742414760000,"open":41.6,"high":41.62,"low":41.6,"close":41.62,"volume":0.000024000000848900527},{"timestamp":1742414820000,"open":41.68,"high":41.68,"low":41.64,"close":41.64,"volume":0.00003600000127335079},{"timestamp":1742415000000,"open":41.7,"high":41.7,"low":41.7,"close":41.7,"volume":0.000012000000424450263},{"timestamp":1742415060000,"open":41.7,"high":41.74,"low":41.7,"close":41.74,"volume":0.00003600000127335079},{"timestamp":1742415180000,"open":41.71,"high":41.71,"low":41.71,"close":41.71,"volume":0.000012000000424450263},{"timestamp":1742415240000,"open":41.74,"high":41.74,"low":41.74,"close":41.74,"volume":0.000012000000424450263},{"timestamp":1742415360000,"open":41.7,"high":41.7,"low":41.7,"close":41.7,"volume":0.000012000000424450263},{"timestamp":1742415420000,"open":41.74,"high":41.77,"low":41.74,"close":41.77,"volume":0.000024000000848900527},{"timestamp":1742415480000,"open":41.79,"high":41.79,"low":41.79,"close":41.79,"volume":0.000012000000424450263},{"timestamp":1742415540000,"open":41.71,"high":41.71,"low":41.69,"close":41.69,"volume":0.000024000000848900527},{"timestamp":1742415900000,"open":41.66,"high":41.66,"low":41.66,"close":41.66,"volume":0.000012000000424450263},{"timestamp":1742416080000,"open":41.73,"high":41.73,"low":41.73,"close":41.73,"volume":0.000012000000424450263},{"timestamp":1742416200000,"open":41.62,"high":41.62,"low":41.6,"close":41.6,"volume":0.000024000000848900527},{"timestamp":1742416260000,"open":41.59,"high":41.59,"low":41.56,"close":41.56,"volume":0.00003600000127335079},{"timestamp":1742416320000,"open":41.55,"high":41.58,"low":41.55,"close":41.58,"volume":0.000048000001697801054},{"timestamp":1742416440000,"open":41.57,"high":41.57,"low":41.57,"close":41.57,"volume":0.000012000000424450263},{"timestamp":1742416560000,"open":41.55,"high":41.55,"low":41.53,"close":41.53,"volume":0.00003600000127335079},{"timestamp":1742416620000,"open":41.49,"high":41.49,"low":41.49,"close":41.49,"volume":0.000024000000848900527},{"timestamp":1742416740000,"open":41.43,"high":41.43,"low":41.43,"close":41.43,"volume":0.000012000000424450263},{"timestamp":1742416860000,"open":41.39,"high":41.39,"low":41.39,"close":41.39,"volume":0.000012000000424450263},{"timestamp":1742417040000,"open":41.26,"high":41.26,"low":41.26,"close":41.26,"volume":0.000012000000424450263},{"timestamp":1742417100000,"open":41.24,"high":41.24,"low":41.24,"close":41.24,"volume":0.000012000000424450263},{"timestamp":1742417160000,"open":41.27,"high":41.27,"low":41.27,"close":41.27,"volume":0.000012000000424450263},{"timestamp":1742417220000,"open":41.24,"high":41.24,"low":41.24,"close":41.24,"volume":0.000012000000424450263},{"timestamp":1742417280000,"open":41.27,"high":41.27,"low":41.27,"close":41.27,"volume":0.000012000000424450263},{"timestamp":1742417460000,"open":41.22,"high":41.22,"low":41.22,"close":41.22,"volume":0.000012000000424450263},{"timestamp":1742417700000,"open":41.1,"high":41.1,"low":41.1,"close":41.1,"volume":0.000012000000424450263},{"timestamp":1742417820000,"open":41.16,"high":41.16,"low":41.16,"close":41.16,"volume":0.000012000000424450263},{"timestamp":1742418120000,"open":41.29,"high":41.35,"low":41.29,"close":41.35,"volume":0.00003600000127335079},{"timestamp":1742418180000,"open":41.31,"high":41.34,"low":41.31,"close":41.34,"volume":0.000048000001697801054},{"timestamp":1742418240000,"open":41.33,"high":41.33,"low":41.33,"close":41.33,"volume":0.000012000000424450263},{"timestamp":1742418360000,"open":41.27,"high":41.27,"low":41.27,"close":41.27,"volume":0.000012000000424450263},{"timestamp":1742418480000,"open":41.32,"high":41.33,"low":41.31,"close":41.31,"volume":0.000048000001697801054},{"timestamp":1742418960000,"open":41.28,"high":41.29,"low":41.28,"close":41.29,"volume":0.00003600000127335079},{"timestamp":1742419260000,"open":41.34,"high":41.38,"low":41.34,"close":41.38,"volume":0.000024000000848900527},{"timestamp":1742419380000,"open":41.43,"high":41.44,"low":41.43,"close":41.44,"volume":0.000024000000848900527},{"timestamp":1742419980000,"open":41.41,"high":41.44,"low":41.41,"close":41.44,"volume":0.000024000000848900527},{"timestamp":1742420040000,"open":41.48,"high":41.48,"low":41.48,"close":41.48,"volume":0.000012000000424450263},{"timestamp":1742420160000,"open":41.51,"high":41.51,"low":41.51,"close":41.51,"volume":0.000012000000424450263},{"timestamp":1742420280000,"open":41.39,"high":41.39,"low":41.39,"close":41.39,"volume":0.000012000000424450263},{"timestamp":1742420400000,"open":41.4,"high":41.4,"low":41.4,"close":41.4,"volume":0.000012000000424450263},{"timestamp":1742420460000,"open":41.32,"high":41.32,"low":41.31,"close":41.31,"volume":0.000024000000848900527},{"timestamp":1742420580000,"open":41.28,"high":41.28,"low":41.28,"close":41.28,"volume":0.000012000000424450263},{"timestamp":1742420640000,"open":41.24,"high":41.24,"low":41.24,"close":41.24,"volume":0.000012000000424450263},{"timestamp":1742420700000,"open":41.23,"high":41.23,"low":41.23,"close":41.23,"volume":0.000012000000424450263},{"timestamp":1742420940000,"open":41.25,"high":41.27,"low":41.25,"close":41.27,"volume":0.000024000000848900527},{"timestamp":1742421060000,"open":41.27,"high":41.27,"low":41.26,"close":41.26,"volume":0.000024000000848900527},{"timestamp":1742421180000,"open":41.22,"high":41.22,"low":41.22,"close":41.22,"volume":0.000012000000424450263},{"timestamp":1742421480000,"open":41.25,"high":41.25,"low":41.25,"close":41.25,"volume":0.000012000000424450263},{"timestamp":1742421540000,"open":41.27,"high":41.27,"low":41.27,"close":41.27,"volume":0.000012000000424450263},{"timestamp":1742421600000,"open":41.31,"high":41.38,"low":41.31,"close":41.38,"volume":0.00005999999848427251},{"timestamp":1742421660000,"open":41.3,"high":41.3,"low":41.3,"close":41.3,"volume":0.000012000000424450263},{"timestamp":1742421720000,"open":41.33,"high":41.33,"low":41.33,"close":41.33,"volume":0.000012000000424450263},{"timestamp":1742421840000,"open":41.31,"high":41.31,"low":41.31,"close":41.31,"volume":0.000012000000424450263},{"timestamp":1742422020000,"open":41.36,"high":41.36,"low":41.36,"close":41.36,"volume":0.000012000000424450263},{"timestamp":1742422140000,"open":41.35,"high":41.36,"low":41.35,"close":41.36,"volume":0.000024000000848900527},{"timestamp":1742422200000,"open":41.35,"high":41.35,"low":41.35,"close":41.35,"volume":0.000012000000424450263},{"timestamp":1742422260000,"open":41.4,"high":41.4,"low":41.4,"close":41.4,"volume":0.000012000000424450263},{"timestamp":1742422320000,"open":41.39,"high":41.39,"low":41.39,"close":41.39,"volume":0.000012000000424450263},{"timestamp":1742422560000,"open":41.49,"high":41.49,"low":41.49,"close":41.49,"volume":0.000012000000424450263},{"timestamp":1742422860000,"open":41.49,"high":41.49,"low":41.47,"close":41.47,"volume":0.00003600000127335079},{"timestamp":1742423280000,"open":41.46,"high":41.48,"low":41.46,"close":41.48,"volume":0.00003600000127335079},{"timestamp":1742423340000,"open":41.47,"high":41.47,"low":41.47,"close":41.47,"volume":0.000012000000424450263},{"timestamp":1742423460000,"open":41.53,"high":41.53,"low":41.53,"close":41.53,"volume":0.000012000000424450263},{"timestamp":1742423520000,"open":41.57,"high":41.57,"low":41.57,"close":41.57,"volume":0.000012000000424450263},{"timestamp":1742423760000,"open":41.59,"high":41.6,"low":41.59,"close":41.6,"volume":0.000024000000848900527},{"timestamp":1742424060000,"open":41.63,"high":41.63,"low":41.63,"close":41.63,"volume":0.000012000000424450263},{"timestamp":1742424120000,"open":41.65,"high":41.69,"low":41.65,"close":41.69,"volume":0.000024000000848900527},{"timestamp":1742424240000,"open":41.79,"high":41.83,"low":41.77,"close":41.77,"volume":0.00005999999848427251},{"timestamp":1742424300000,"open":41.78,"high":41.78,"low":41.78,"close":41.78,"volume":0.000012000000424450263},{"timestamp":1742424360000,"open":41.77,"high":41.77,"low":41.77,"close":41.77,"volume":0.000012000000424450263},{"timestamp":1742424420000,"open":41.7,"high":41.7,"low":41.7,"close":41.7,"volume":0.000012000000424450263},{"timestamp":1742424540000,"open":41.75,"high":41.75,"low":41.75,"close":41.75,"volume":0.000012000000424450263},{"timestamp":1742424660000,"open":41.68,"high":41.68,"low":41.68,"close":41.68,"volume":0.000012000000424450263},{"timestamp":1742424840000,"open":41.61,"high":41.61,"low":41.61,"close":41.61,"volume":0.000024000000848900527},{"timestamp":1742424900000,"open":41.65,"high":41.65,"low":41.65,"close":41.65,"volume":0.000012000000424450263},{"timestamp":1742424960000,"open":41.68,"high":41.68,"low":41.68,"close":41.68,"volume":0.000012000000424450263},{"timestamp":1742425020000,"open":41.64,"high":41.64,"low":41.64,"close":41.64,"volume":0.000012000000424450263},{"timestamp":1742425260000,"open":41.63,"high":41.63,"low":41.63,"close":41.63,"volume":0.000012000000424450263},{"timestamp":1742425320000,"open":41.67,"high":41.68,"low":41.67,"close":41.68,"volume":0.000024000000848900527},{"timestamp":1742425380000,"open":41.66,"high":41.66,"low":41.66,"close":41.66,"volume":0.000012000000424450263},{"timestamp":1742425620000,"open":41.65,"high":41.66,"low":41.65,"close":41.66,"volume":0.00003600000127335079},{"timestamp":1742425680000,"open":41.65,"high":41.65,"low":41.65,"close":41.65,"volume":0.000024000000848900527},{"timestamp":1742425800000,"open":41.66,"high":41.67,"low":41.66,"close":41.67,"volume":0.000024000000848900527},{"timestamp":1742425980000,"open":41.64,"high":41.64,"low":41.64,"close":41.64,"volume":0.000012000000424450263},{"timestamp":1742426580000,"open":41.73,"high":41.73,"low":41.73,"close":41.73,"volume":0.000012000000424450263},{"timestamp":1742426640000,"open":41.74,"high":41.74,"low":41.72,"close":41.72,"volume":0.000048000001697801054},{"timestamp":1742426700000,"open":41.75,"high":41.75,"low":41.75,"close":41.75,"volume":0.000012000000424450263},{"timestamp":1742426760000,"open":41.71,"high":41.75,"low":41.71,"close":41.75,"volume":0.00003600000127335079},{"timestamp":1742427120000,"open":41.74,"high":41.83,"low":41.74,"close":41.81,"volume":0.00009600000339560211},{"timestamp":1742427180000,"open":41.83,"high":41.83,"low":41.8,"close":41.8,"volume":0.00003600000127335079},{"timestamp":1742427240000,"open":41.8,"high":41.8,"low":41.78,"close":41.78,"volume":0.000024000000848900527},{"timestamp":1742427480000,"open":41.8,"high":41.85,"low":41.8,"close":41.84,"volume":0.00007200000254670158},{"timestamp":1742427540000,"open":41.79,"high":41.79,"low":41.79,"close":41.79,"volume":0.000012000000424450263},{"timestamp":1742427600000,"open":41.77,"high":41.77,"low":41.77,"close":41.77,"volume":0.000012000000424450263},{"timestamp":1742427660000,"open":41.8,"high":41.8,"low":41.8,"close":41.8,"volume":0.000012000000424450263},{"timestamp":1742427780000,"open":41.83,"high":41.85,"low":41.83,"close":41.83,"volume":0.00003600000127335079},{"timestamp":1742427900000,"open":41.74,"high":41.77,"low":41.74,"close":41.77,"volume":0.000024000000848900527},{"timestamp":1742427960000,"open":41.74,"high":41.74,"low":41.74,"close":41.74,"volume":0.000012000000424450263},{"timestamp":1742428200000,"open":41.71,"high":41.71,"low":41.69,"close":41.69,"volume":0.000024000000848900527},{"timestamp":1742428260000,"open":41.73,"high":41.73,"low":41.73,"close":41.73,"volume":0.000012000000424450263},{"timestamp":1742428320000,"open":41.72,"high":41.72,"low":41.67,"close":41.67,"volume":0.00003600000127335079},{"timestamp":1742428380000,"open":41.71,"high":41.71,"low":41.71,"close":41.71,"volume":0.000012000000424450263}]