[{"timestamp":1742391000000,"open":42.075,"high":42.075,"low":42.055,"close":42.065,"volume":0.09239999949932098},{"timestamp":1742391060000,"open":42.175,"high":42.175,"low":42.075,"close":42.075,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":42.205,"high":42.205,"low":42.185,"close":42.185,"volume":0.18569999933242798},{"timestamp":1742391360000,"open":42.185,"high":42.195,"low":42.185,"close":42.195,"volume":0.23759999871253967},{"timestamp":1742391420000,"open":42.195,"high":42.195,"low":42.195,"close":42.195,"volume":0.052799999713897705},{"timestamp":1742391480000,"open":42.195,"high":42.195,"low":42.195,"close":42.195,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":42.195,"high":42.195,"low":42.195,"close":42.195,"volume":0.052799999713897705},{"timestamp":1742391600000,"open":42.195,"high":42.205,"low":42.175,"close":42.175,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":42.175,"high":42.175,"low":42.175,"close":42.175,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":42.165,"high":42.165,"low":42.165,"close":42.165,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":42.165,"high":42.165,"low":42.005,"close":42.025,"volume":0.11460000276565552},{"timestamp":1742392080000,"open":42.045,"high":42.045,"low":42.045,"close":42.045,"volume":0.0008999999845400453},{"timestamp":1742392140000,"open":42.035,"high":42.065,"low":42.035,"close":42.065,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":42.115,"high":42.185,"low":42.065,"close":42.185,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":42.195,"high":42.225,"low":42.195,"close":42.225,"volume":0.027300000190734863},{"timestamp":1742392320000,"open":42.225,"high":42.225,"low":42.055,"close":42.185,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":42.185,"high":42.185,"low":42.185,"close":42.185,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":42.185,"high":42.185,"low":42.135,"close":42.165,"volume":0.027300000190734863},{"timestamp":1742392500000,"open":42.135,"high":42.135,"low":42.055,"close":42.085,"volume":0.052799999713897705},{"timestamp":1742392560000,"open":42.185,"high":42.185,"low":42.165,"close":42.165,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":42.165,"high":42.165,"low":42.165,"close":42.165,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":42.165,"high":42.165,"low":42.165,"close":42.165,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":42.185,"high":42.185,"low":42.185,"close":42.185,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":42.145,"high":42.145,"low":42.125,"close":42.135,"volume":0.0414000004529953},{"timestamp":1742392860000,"open":42.135,"high":42.135,"low":42.135,"close":42.135,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":42.135,"high":42.135,"low":42.105,"close":42.105,"volume":0.08399999886751175},{"timestamp":1742393040000,"open":42.105,"high":42.105,"low":42.025,"close":42.025,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":42.025,"high":42.045,"low":42.005,"close":42.005,"volume":0.053700000047683716},{"timestamp":1742393160000,"open":42.005,"high":42.015,"low":41.965,"close":41.965,"volume":0.17159999907016754},{"timestamp":1742393280000,"open":41.995,"high":42.005,"low":41.965,"close":41.965,"volume":0.17249999940395355},{"timestamp":1742393340000,"open":42.035,"high":42.085,"low":42.035,"close":42.085,"volume":0.093299999833107},{"timestamp":1742393400000,"open":42.085,"high":42.085,"low":42.085,"close":42.085,"volume":0.07919999957084656},{"timestamp":1742393460000,"open":42.085,"high":42.085,"low":42.085,"close":42.085,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":42.085,"high":42.085,"low":42.065,"close":42.075,"volume":0.053700000047683716},{"timestamp":1742393580000,"open":42.065,"high":42.075,"low":42.065,"close":42.075,"volume":0.08009999990463257},{"timestamp":1742393640000,"open":42.105,"high":42.155,"low":42.095,"close":42.155,"volume":0.06780000030994415},{"timestamp":1742393700000,"open":42.145,"high":42.145,"low":42.135,"close":42.145,"volume":0.09239999949932098},{"timestamp":1742393760000,"open":42.145,"high":42.145,"low":42.045,"close":42.075,"volume":0.06689999997615814},{"timestamp":1742393940000,"open":42.105,"high":42.105,"low":42.085,"close":42.085,"volume":0.053700000047683716},{"timestamp":1742394000000,"open":42.095,"high":42.095,"low":42.095,"close":42.095,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":42.105,"high":42.105,"low":42.105,"close":42.105,"volume":0.0008999999845400453},{"timestamp":1742394120000,"open":42.105,"high":42.105,"low":42.105,"close":42.105,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":42.105,"high":42.135,"low":42.105,"close":42.135,"volume":0.04050000011920929},{"timestamp":1742394300000,"open":42.165,"high":42.165,"low":42.145,"close":42.155,"volume":0.028200000524520874},{"timestamp":1742394360000,"open":42.145,"high":42.145,"low":42.145,"close":42.145,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":42.145,"high":42.145,"low":42.145,"close":42.145,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":42.135,"high":42.135,"low":42.115,"close":42.115,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":42.115,"high":42.115,"low":42.115,"close":42.115,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":42.115,"high":42.135,"low":42.115,"close":42.125,"volume":0.06599999964237213},{"timestamp":1742394660000,"open":42.125,"high":42.125,"low":42.125,"close":42.125,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":42.125,"high":42.125,"low":42.105,"close":42.105,"volume":0.08820000290870667},{"timestamp":1742394840000,"open":42.105,"high":42.125,"low":42.105,"close":42.105,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":42.115,"high":42.115,"low":42.115,"close":42.115,"volume":0.0008999999845400453},{"timestamp":1742394960000,"open":42.115,"high":42.115,"low":42.115,"close":42.115,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":42.045,"high":42.075,"low":42.015,"close":42.075,"volume":0.11879999935626984},{"timestamp":1742395080000,"open":42.005,"high":42.095,"low":42.005,"close":42.095,"volume":0.0414000004529953},{"timestamp":1742395140000,"open":42.075,"high":42.075,"low":42.005,"close":42.065,"volume":0.13289999961853027},{"timestamp":1742395200000,"open":42.005,"high":42.045,"low":42.005,"close":42.005,"volume":0.19380000233650208},{"timestamp":1742395260000,"open":42.015,"high":42.015,"low":41.995,"close":41.995,"volume":0.04859999939799309},{"timestamp":1742395320000,"open":41.995,"high":41.995,"low":41.985,"close":41.985,"volume":0.061799999326467514},{"timestamp":1742395380000,"open":41.985,"high":41.985,"low":41.985,"close":41.985,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":41.985,"high":41.985,"low":41.985,"close":41.985,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":41.985,"high":41.985,"low":41.945,"close":41.945,"volume":0.09239999949932098},{"timestamp":1742395560000,"open":41.945,"high":41.945,"low":41.945,"close":41.945,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":41.955,"high":41.955,"low":41.945,"close":41.945,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":41.945,"high":41.945,"low":41.945,"close":41.945,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":41.955,"high":41.955,"low":41.955,"close":41.955,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":41.955,"high":41.955,"low":41.955,"close":41.955,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":41.995,"high":42.005,"low":41.995,"close":42.005,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":41.995,"high":41.995,"low":41.995,"close":41.995,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":41.995,"high":41.995,"low":41.975,"close":41.975,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":41.975,"high":41.975,"low":41.975,"close":41.975,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":42.015,"high":42.015,"low":41.975,"close":41.975,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":41.975,"high":41.975,"low":41.945,"close":41.945,"volume":0.11879999935626984},{"timestamp":1742396400000,"open":41.945,"high":41.945,"low":41.925,"close":41.945,"volume":0.061799999326467514},{"timestamp":1742396460000,"open":41.925,"high":41.925,"low":41.925,"close":41.925,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":41.925,"high":41.925,"low":41.895,"close":41.895,"volume":0.03539999946951866},{"timestamp":1742396760000,"open":41.895,"high":41.895,"low":41.855,"close":41.855,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":41.855,"high":41.855,"low":41.785,"close":41.815,"volume":0.07590000331401825},{"timestamp":1742396880000,"open":41.815,"high":41.815,"low":41.725,"close":41.725,"volume":0.1103999987244606},{"timestamp":1742396940000,"open":41.725,"high":41.725,"low":41.705,"close":41.705,"volume":0.04859999939799309},{"timestamp":1742397060000,"open":41.715,"high":41.715,"low":41.685,"close":41.685,"volume":0.03539999946951866},{"timestamp":1742397120000,"open":41.685,"high":41.715,"low":41.685,"close":41.715,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":41.685,"high":41.705,"low":41.685,"close":41.705,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":41.705,"high":41.735,"low":41.705,"close":41.705,"volume":0.06599999964237213},{"timestamp":1742397300000,"open":41.735,"high":41.755,"low":41.735,"close":41.755,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":41.775,"high":41.775,"low":41.775,"close":41.775,"volume":0.027300000190734863},{"timestamp":1742397420000,"open":41.755,"high":41.755,"low":41.735,"close":41.735,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":41.735,"high":41.735,"low":41.705,"close":41.705,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":41.695,"high":41.705,"low":41.695,"close":41.705,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":41.745,"high":41.745,"low":41.705,"close":41.735,"volume":0.061799999326467514},{"timestamp":1742397840000,"open":41.735,"high":41.735,"low":41.715,"close":41.715,"volume":0.03539999946951866},{"timestamp":1742397900000,"open":41.715,"high":41.715,"low":41.715,"close":41.715,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":41.715,"high":41.715,"low":41.715,"close":41.715,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":41.715,"high":41.715,"low":41.715,"close":41.715,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":41.715,"high":41.715,"low":41.715,"close":41.715,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":41.725,"high":41.745,"low":41.725,"close":41.725,"volume":0.027300000190734863},{"timestamp":1742398500000,"open":41.715,"high":41.715,"low":41.715,"close":41.715,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":41.725,"high":41.735,"low":41.725,"close":41.735,"volume":0.04050000011920929},{"timestamp":1742398680000,"open":41.745,"high":41.755,"low":41.745,"close":41.755,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":41.745,"high":41.745,"low":41.745,"close":41.745,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":41.755,"high":41.755,"low":41.745,"close":41.745,"volume":0.04439999908208847},{"timestamp":1742398980000,"open":41.745,"high":41.745,"low":41.735,"close":41.735,"volume":0.03539999946951866},{"timestamp":1742399040000,"open":41.715,"high":41.725,"low":41.715,"close":41.725,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":41.745,"high":41.745,"low":41.725,"close":41.725,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":41.745,"high":41.745,"low":41.705,"close":41.705,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":41.685,"high":41.685,"low":41.675,"close":41.675,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":41.675,"high":41.705,"low":41.675,"close":41.675,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":41.715,"high":41.765,"low":41.675,"close":41.765,"volume":0.05640000104904175},{"timestamp":1742399580000,"open":41.765,"high":41.765,"low":41.745,"close":41.745,"volume":0.1451999992132187},{"timestamp":1742399640000,"open":41.785,"high":41.785,"low":41.775,"close":41.775,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":41.775,"high":41.775,"low":41.745,"close":41.745,"volume":0.03539999946951866},{"timestamp":1742399760000,"open":41.755,"high":41.755,"low":41.745,"close":41.745,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":41.685,"high":41.685,"low":41.685,"close":41.685,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":41.715,"high":41.715,"low":41.715,"close":41.715,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":41.735,"high":41.755,"low":41.735,"close":41.755,"volume":0.0414000004529953},{"timestamp":1742400060000,"open":41.735,"high":41.735,"low":41.725,"close":41.725,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":41.745,"high":41.765,"low":41.745,"close":41.765,"volume":0.052799999713897705},{"timestamp":1742400240000,"open":41.775,"high":41.785,"low":41.765,"close":41.765,"volume":0.027300000190734863},{"timestamp":1742400360000,"open":41.775,"high":41.775,"low":41.735,"close":41.745,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":41.745,"high":41.805,"low":41.735,"close":41.805,"volume":0.08009999990463257},{"timestamp":1742400540000,"open":41.775,"high":41.795,"low":41.775,"close":41.775,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":41.795,"high":41.815,"low":41.765,"close":41.785,"volume":0.09000000357627869},{"timestamp":1742400660000,"open":41.795,"high":41.795,"low":41.765,"close":41.765,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":41.765,"high":41.765,"low":41.705,"close":41.715,"volume":0.023099999874830246},{"timestamp":1742400840000,"open":41.715,"high":41.715,"low":41.715,"close":41.715,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":41.695,"high":41.705,"low":41.695,"close":41.705,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":41.695,"high":41.725,"low":41.695,"close":41.715,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":41.745,"high":41.745,"low":41.715,"close":41.725,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":41.745,"high":41.755,"low":41.725,"close":41.735,"volume":0.09239999949932098},{"timestamp":1742401140000,"open":41.735,"high":41.735,"low":41.705,"close":41.705,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":41.715,"high":41.715,"low":41.695,"close":41.715,"volume":0.028200000524520874},{"timestamp":1742401260000,"open":41.685,"high":41.685,"low":41.685,"close":41.685,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":41.685,"high":41.685,"low":41.685,"close":41.685,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":41.695,"high":41.695,"low":41.695,"close":41.695,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":41.715,"high":41.735,"low":41.715,"close":41.725,"volume":0.053700000047683716},{"timestamp":1742401740000,"open":41.715,"high":41.735,"low":41.715,"close":41.735,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":41.735,"high":41.775,"low":41.735,"close":41.775,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":41.775,"high":41.785,"low":41.775,"close":41.785,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":41.785,"high":41.785,"low":41.775,"close":41.775,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":41.785,"high":41.785,"low":41.785,"close":41.785,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":41.765,"high":41.765,"low":41.765,"close":41.765,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":41.765,"high":41.765,"low":41.765,"close":41.765,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":41.765,"high":41.765,"low":41.765,"close":41.765,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":41.765,"high":41.765,"low":41.765,"close":41.765,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":41.765,"high":41.765,"low":41.765,"close":41.765,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":41.765,"high":41.765,"low":41.765,"close":41.765,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":41.775,"high":41.795,"low":41.775,"close":41.785,"volume":0.053700000047683716},{"timestamp":1742403060000,"open":41.795,"high":41.795,"low":41.795,"close":41.795,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":41.805,"high":41.805,"low":41.805,"close":41.805,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":41.795,"high":41.805,"low":41.795,"close":41.805,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":41.795,"high":41.795,"low":41.795,"close":41.795,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":41.785,"high":41.785,"low":41.775,"close":41.775,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":41.815,"high":41.835,"low":41.815,"close":41.835,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":41.865,"high":41.865,"low":41.865,"close":41.865,"volume":0.014100000262260437},{"timestamp":1742403720000,"open":41.865,"high":41.865,"low":41.865,"close":41.865,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":41.875,"high":41.875,"low":41.875,"close":41.875,"volume":0.0008999999845400453},{"timestamp":1742403840000,"open":41.865,"high":41.865,"low":41.865,"close":41.865,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":41.855,"high":41.855,"low":41.815,"close":41.815,"volume":0.10559999942779541},{"timestamp":1742403960000,"open":41.825,"high":41.835,"low":41.815,"close":41.835,"volume":0.053700000047683716},{"timestamp":1742404020000,"open":41.815,"high":41.815,"low":41.815,"close":41.815,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":41.815,"high":41.815,"low":41.815,"close":41.815,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":41.795,"high":41.795,"low":41.795,"close":41.795,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":41.795,"high":41.845,"low":41.795,"close":41.845,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":41.845,"high":41.845,"low":41.845,"close":41.845,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":41.855,"high":41.855,"low":41.855,"close":41.855,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":41.845,"high":41.845,"low":41.805,"close":41.815,"volume":0.08820000290870667},{"timestamp":1742404620000,"open":41.815,"high":41.815,"low":41.815,"close":41.815,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":41.825,"high":41.825,"low":41.825,"close":41.825,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":41.805,"high":41.805,"low":41.795,"close":41.795,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":41.765,"high":41.765,"low":41.765,"close":41.765,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":41.775,"high":41.775,"low":41.775,"close":41.775,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":41.775,"high":41.775,"low":41.775,"close":41.775,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":41.765,"high":41.765,"low":41.745,"close":41.745,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":41.745,"high":41.745,"low":41.725,"close":41.725,"volume":0.04859999939799309},{"timestamp":1742405400000,"open":41.735,"high":41.735,"low":41.735,"close":41.735,"volume":0.0008999999845400453},{"timestamp":1742405520000,"open":41.745,"high":41.745,"low":41.745,"close":41.745,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":41.755,"high":41.755,"low":41.755,"close":41.755,"volume":0.0008999999845400453},{"timestamp":1742405700000,"open":41.765,"high":41.785,"low":41.765,"close":41.785,"volume":0.014999999664723873},{"timestamp":1742405760000,"open":41.795,"high":41.805,"low":41.795,"close":41.805,"volume":0.053700000047683716},{"timestamp":1742405940000,"open":41.815,"high":41.835,"low":41.805,"close":41.835,"volume":0.08009999990463257},{"timestamp":1742406060000,"open":41.835,"high":41.835,"low":41.835,"close":41.835,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":41.805,"high":41.805,"low":41.705,"close":41.715,"volume":0.1979999989271164},{"timestamp":1742406180000,"open":41.715,"high":41.715,"low":41.715,"close":41.715,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":41.715,"high":41.735,"low":41.705,"close":41.705,"volume":0.08399999886751175},{"timestamp":1742406300000,"open":41.705,"high":41.705,"low":41.585,"close":41.635,"volume":0.11879999935626984},{"timestamp":1742406360000,"open":41.645,"high":41.645,"low":41.645,"close":41.645,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":41.645,"high":41.645,"low":41.635,"close":41.635,"volume":0.022199999541044235},{"timestamp":1742406480000,"open":41.575,"high":41.605,"low":41.575,"close":41.605,"volume":0.052799999713897705},{"timestamp":1742406660000,"open":41.615,"high":41.635,"low":41.615,"close":41.635,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":41.615,"high":41.615,"low":41.615,"close":41.615,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":41.625,"high":41.625,"low":41.625,"close":41.625,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":41.615,"high":41.615,"low":41.615,"close":41.615,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":41.615,"high":41.625,"low":41.615,"close":41.625,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":41.635,"high":41.675,"low":41.635,"close":41.655,"volume":0.10649999976158142},{"timestamp":1742407080000,"open":41.655,"high":41.655,"low":41.655,"close":41.655,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":41.655,"high":41.655,"low":41.615,"close":41.615,"volume":0.04859999939799309},{"timestamp":1742407200000,"open":41.615,"high":41.64,"low":41.405,"close":41.605,"volume":0.2361000031232834},{"timestamp":1742407260000,"open":41.605,"high":41.675,"low":41.595,"close":41.625,"volume":0.16680000722408295},{"timestamp":1742407320000,"open":41.615,"high":41.675,"low":41.615,"close":41.675,"volume":0.0414000004529953},{"timestamp":1742407380000,"open":41.675,"high":41.765,"low":41.675,"close":41.725,"volume":0.08009999990463257},{"timestamp":1742407440000,"open":41.735,"high":41.755,"low":41.735,"close":41.735,"volume":0.027300000190734863},{"timestamp":1742407500000,"open":41.745,"high":41.745,"low":41.695,"close":41.705,"volume":0.07680000364780426},{"timestamp":1742407560000,"open":41.695,"high":41.715,"low":41.695,"close":41.715,"volume":0.027300000190734863},{"timestamp":1742407620000,"open":41.715,"high":41.715,"low":41.715,"close":41.715,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":41.725,"high":41.725,"low":41.715,"close":41.725,"volume":0.027300000190734863},{"timestamp":1742407740000,"open":41.725,"high":41.785,"low":41.725,"close":41.775,"volume":0.08100000023841858},{"timestamp":1742407800000,"open":41.785,"high":41.845,"low":41.785,"close":41.815,"volume":0.10649999976158142},{"timestamp":1742407860000,"open":41.805,"high":41.825,"low":41.795,"close":41.825,"volume":0.04050000011920929},{"timestamp":1742407920000,"open":41.825,"high":41.835,"low":41.825,"close":41.835,"volume":0.027300000190734863},{"timestamp":1742407980000,"open":41.835,"high":41.845,"low":41.835,"close":41.835,"volume":0.06689999997615814},{"timestamp":1742408040000,"open":41.815,"high":41.815,"low":41.815,"close":41.815,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":41.825,"high":41.855,"low":41.805,"close":41.805,"volume":0.05460000038146973},{"timestamp":1742408160000,"open":41.825,"high":41.855,"low":41.825,"close":41.835,"volume":0.07500000298023224},{"timestamp":1742408220000,"open":41.835,"high":41.835,"low":41.825,"close":41.825,"volume":0.04859999939799309},{"timestamp":1742408280000,"open":41.825,"high":41.835,"low":41.825,"close":41.835,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":41.845,"high":41.855,"low":41.845,"close":41.855,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":41.865,"high":41.885,"low":41.865,"close":41.865,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":41.915,"high":41.915,"low":41.885,"close":41.905,"volume":0.07919999957084656},{"timestamp":1742408640000,"open":41.905,"high":41.905,"low":41.885,"close":41.885,"volume":0.03539999946951866},{"timestamp":1742408700000,"open":41.875,"high":41.905,"low":41.875,"close":41.895,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":41.915,"high":41.915,"low":41.865,"close":41.865,"volume":0.09719999879598618},{"timestamp":1742408940000,"open":41.865,"high":41.875,"low":41.765,"close":41.825,"volume":0.22439999878406525},{"timestamp":1742409000000,"open":41.865,"high":41.865,"low":41.865,"close":41.865,"volume":0.013199999928474426},{"timestamp":1742409060000,"open":41.885,"high":41.905,"low":41.865,"close":41.885,"volume":0.12150000035762787},{"timestamp":1742409120000,"open":41.885,"high":41.905,"low":41.885,"close":41.905,"volume":0.06689999997615814},{"timestamp":1742409180000,"open":41.935,"high":41.935,"low":41.885,"close":41.885,"volume":0.06270000338554382},{"timestamp":1742409240000,"open":41.895,"high":41.915,"low":41.895,"close":41.915,"volume":0.0414000004529953},{"timestamp":1742409300000,"open":41.925,"high":41.925,"low":41.925,"close":41.925,"volume":0.04050000011920929},{"timestamp":1742409360000,"open":41.945,"high":41.965,"low":41.945,"close":41.945,"volume":0.03959999978542328},{"timestamp":1742409420000,"open":41.935,"high":41.955,"low":41.935,"close":41.955,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":41.935,"high":41.935,"low":41.895,"close":41.925,"volume":0.061799999326467514},{"timestamp":1742409540000,"open":41.945,"high":41.955,"low":41.945,"close":41.955,"volume":0.04050000011920929},{"timestamp":1742409660000,"open":41.955,"high":41.995,"low":41.955,"close":41.995,"volume":0.0414000004529953},{"timestamp":1742409720000,"open":41.995,"high":42.052,"low":41.975,"close":42.015,"volume":0.1941000074148178},{"timestamp":1742409780000,"open":42.015,"high":42.015,"low":41.965,"close":42.005,"volume":0.16349999606609344},{"timestamp":1742409840000,"open":41.995,"high":42.065,"low":41.995,"close":42.045,"volume":0.12240000069141388},{"timestamp":1742409900000,"open":42.045,"high":42.045,"low":41.985,"close":41.985,"volume":0.09719999879598618},{"timestamp":1742409960000,"open":41.985,"high":41.985,"low":41.975,"close":41.975,"volume":0.06599999964237213},{"timestamp":1742410020000,"open":41.975,"high":41.995,"low":41.975,"close":41.995,"volume":0.052799999713897705},{"timestamp":1742410080000,"open":42.005,"high":42.005,"low":41.975,"close":41.975,"volume":0.0575999990105629},{"timestamp":1742410140000,"open":41.975,"high":41.975,"low":41.955,"close":41.955,"volume":0.06599999964237213},{"timestamp":1742410200000,"open":41.955,"high":41.955,"low":41.875,"close":41.895,"volume":0.03629999980330467},{"timestamp":1742410260000,"open":41.925,"high":41.925,"low":41.925,"close":41.925,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":41.925,"high":41.975,"low":41.925,"close":41.975,"volume":0.06689999997615814},{"timestamp":1742410380000,"open":41.975,"high":41.995,"low":41.975,"close":41.985,"volume":0.06780000030994415},{"timestamp":1742410440000,"open":41.985,"high":41.985,"low":41.925,"close":41.985,"volume":0.0494999997317791},{"timestamp":1742410500000,"open":41.965,"high":41.995,"low":41.965,"close":41.995,"volume":0.052799999713897705},{"timestamp":1742410560000,"open":41.995,"high":41.995,"low":41.995,"close":41.995,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":41.995,"high":42.015,"low":41.995,"close":41.995,"volume":0.093299999833107},{"timestamp":1742410740000,"open":41.985,"high":41.985,"low":41.985,"close":41.985,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":42.015,"high":42.015,"low":41.985,"close":42.015,"volume":0.05460000038146973},{"timestamp":1742410920000,"open":42.025,"high":42.025,"low":42.015,"close":42.015,"volume":0.014100000262260437},{"timestamp":1742410980000,"open":42.015,"high":42.015,"low":42.015,"close":42.015,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":42.005,"high":42.045,"low":42.005,"close":42.025,"volume":0.09000000357627869},{"timestamp":1742411160000,"open":42.015,"high":42.015,"low":41.965,"close":41.965,"volume":0.061799999326467514},{"timestamp":1742411220000,"open":41.985,"high":42.035,"low":41.975,"close":42.015,"volume":0.16110000014305115},{"timestamp":1742411280000,"open":42.015,"high":42.035,"low":42.015,"close":42.035,"volume":0.026399999856948853},{"timestamp":1742411340000,"open":42.015,"high":42.025,"low":42.005,"close":42.015,"volume":0.07590000331401825},{"timestamp":1742411400000,"open":42.025,"high":42.075,"low":42.025,"close":42.075,"volume":0.09510000050067902},{"timestamp":1742411460000,"open":42.095,"high":42.115,"low":42.065,"close":42.065,"volume":0.296099990606308},{"timestamp":1742411520000,"open":42.065,"high":42.105,"low":42.065,"close":42.105,"volume":0.053700000047683716},{"timestamp":1742411580000,"open":42.105,"high":42.105,"low":42.075,"close":42.075,"volume":0.06599999964237213},{"timestamp":1742411640000,"open":42.075,"high":42.105,"low":42.075,"close":42.105,"volume":0.11969999969005585},{"timestamp":1742411700000,"open":42.105,"high":42.105,"low":42.085,"close":42.085,"volume":0.031199999153614044},{"timestamp":1742411760000,"open":42.105,"high":42.105,"low":42.105,"close":42.105,"volume":0.06599999964237213},{"timestamp":1742411820000,"open":42.085,"high":42.105,"low":42.085,"close":42.105,"volume":0.052799999713897705},{"timestamp":1742411880000,"open":42.125,"high":42.155,"low":42.125,"close":42.125,"volume":0.10740000009536743},{"timestamp":1742411940000,"open":42.125,"high":42.125,"low":42.085,"close":42.115,"volume":0.08910000324249268},{"timestamp":1742412000000,"open":42.135,"high":42.135,"low":42.105,"close":42.125,"volume":0.09000000357627869},{"timestamp":1742412060000,"open":42.125,"high":42.145,"low":42.085,"close":42.135,"volume":0.12060000002384186},{"timestamp":1742412120000,"open":42.105,"high":42.145,"low":42.105,"close":42.105,"volume":0.12780000269412994},{"timestamp":1742412180000,"open":42.105,"high":42.115,"low":42.085,"close":42.085,"volume":0.09239999949932098},{"timestamp":1742412240000,"open":42.095,"high":42.115,"low":42.085,"close":42.105,"volume":0.094200000166893},{"timestamp":1742412300000,"open":42.105,"high":42.105,"low":42.085,"close":42.085,"volume":0.11879999935626984},{"timestamp":1742412360000,"open":42.095,"high":42.095,"low":42.055,"close":42.055,"volume":0.18539999425411224},{"timestamp":1742412420000,"open":42.065,"high":42.065,"low":41.955,"close":42.015,"volume":0.1428000032901764},{"timestamp":1742412480000,"open":42.035,"high":42.045,"low":42.015,"close":42.015,"volume":0.11640000343322754},{"timestamp":1742412540000,"open":42.015,"high":42.055,"low":42.015,"close":42.045,"volume":0.12240000069141388},{"timestamp":1742412600000,"open":42.055,"high":42.105,"low":42.025,"close":42.105,"volume":0.09510000050067902},{"timestamp":1742412660000,"open":42.105,"high":42.105,"low":42.065,"close":42.065,"volume":0.11129999905824661},{"timestamp":1742412720000,"open":42.065,"high":42.065,"low":42.065,"close":42.065,"volume":0.013199999928474426},{"timestamp":1742412780000,"open":42.075,"high":42.075,"low":42.025,"close":42.025,"volume":0.053700000047683716},{"timestamp":1742412840000,"open":42.055,"high":42.075,"low":42.055,"close":42.075,"volume":0.028200000524520874},{"timestamp":1742412900000,"open":42.085,"high":42.105,"low":42.035,"close":42.045,"volume":0.18000000715255737},{"timestamp":1742412960000,"open":42.045,"high":42.045,"low":41.935,"close":41.935,"volume":0.23100000619888306},{"timestamp":1742413020000,"open":42.025,"high":42.045,"low":41.935,"close":42.005,"volume":0.08100000023841858},{"timestamp":1742413080000,"open":42.025,"high":42.035,"low":41.995,"close":41.995,"volume":0.05460000038146973},{"timestamp":1742413140000,"open":42.005,"high":42.005,"low":41.905,"close":41.905,"volume":0.17219999432563782},{"timestamp":1742413200000,"open":41.905,"high":41.935,"low":41.895,"close":41.935,"volume":0.08910000324249268},{"timestamp":1742413260000,"open":41.945,"high":41.965,"low":41.945,"close":41.965,"volume":0.06780000030994415},{"timestamp":1742413320000,"open":41.965,"high":41.965,"low":41.935,"close":41.945,"volume":0.0494999997317791},{"timestamp":1742413380000,"open":41.955,"high":41.985,"low":41.945,"close":41.965,"volume":0.10740000009536743},{"timestamp":1742413440000,"open":41.975,"high":41.985,"low":41.975,"close":41.985,"volume":0.01590000092983246},{"timestamp":1742413500000,"open":42.005,"high":42.035,"low":41.985,"close":42.005,"volume":0.11010000109672546},{"timestamp":1742413560000,"open":42.005,"high":42.005,"low":41.975,"close":41.985,"volume":0.07500000298023224},{"timestamp":1742413620000,"open":41.985,"high":41.985,"low":41.855,"close":41.925,"volume":0.24330000579357147},{"timestamp":1742413680000,"open":41.925,"high":41.995,"low":41.925,"close":41.975,"volume":0.16290000081062317},{"timestamp":1742413740000,"open":41.975,"high":41.975,"low":41.975,"close":41.975,"volume":0.06599999964237213},{"timestamp":1742413800000,"open":41.975,"high":41.975,"low":41.925,"close":41.945,"volume":0.33660000562667847},{"timestamp":1742413860000,"open":41.925,"high":41.925,"low":41.855,"close":41.925,"volume":0.304500013589859},{"timestamp":1742413920000,"open":41.925,"high":41.935,"low":41.905,"close":41.935,"volume":0.17730000615119934},{"timestamp":1742413980000,"open":41.905,"high":41.945,"low":41.905,"close":41.915,"volume":0.094200000166893},{"timestamp":1742414040000,"open":41.945,"high":41.975,"low":41.945,"close":41.955,"volume":0.09600000083446503},{"timestamp":1742414100000,"open":41.955,"high":42.005,"low":41.955,"close":41.975,"volume":0.26759999990463257},{"timestamp":1742414160000,"open":41.975,"high":41.975,"low":41.925,"close":41.935,"volume":0.12960000336170197},{"timestamp":1742414220000,"open":41.935,"high":41.985,"low":41.935,"close":41.955,"volume":0.23520000278949738},{"timestamp":1742414280000,"open":41.965,"high":41.975,"low":41.925,"close":41.955,"volume":0.3111000061035156},{"timestamp":1742414340000,"open":41.955,"high":41.975,"low":41.915,"close":41.965,"volume":0.781499981880188}]