[{"timestamp":1742391000000,"open":41.958,"high":41.958,"low":41.958,"close":41.958,"volume":0.014100000262260437},{"timestamp":1742391120000,"open":41.918,"high":41.958,"low":41.918,"close":41.958,"volume":0.04050000011920929},{"timestamp":1742391180000,"open":42.178,"high":42.178,"low":42.008,"close":42.008,"volume":0.1979999989271164},{"timestamp":1742391240000,"open":41.958,"high":42.168,"low":41.958,"close":42.018,"volume":0.028200000524520874},{"timestamp":1742391300000,"open":42.038,"high":42.368,"low":42.038,"close":42.368,"volume":0.07919999957084656},{"timestamp":1742391360000,"open":42.198,"high":42.358,"low":42.148,"close":42.188,"volume":0.17159999907016754},{"timestamp":1742391420000,"open":42.298,"high":42.318,"low":42.088,"close":42.248,"volume":0.13379999995231628},{"timestamp":1742391480000,"open":42.238,"high":42.238,"low":42.048,"close":42.218,"volume":0.2535000145435333},{"timestamp":1742391540000,"open":42.068,"high":42.228,"low":42.068,"close":42.228,"volume":0.07919999957084656},{"timestamp":1742391600000,"open":42.138,"high":42.228,"low":42.138,"close":42.138,"volume":0.027300000190734863},{"timestamp":1742391660000,"open":42.168,"high":42.168,"low":42.138,"close":42.138,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":42.198,"high":42.228,"low":42.068,"close":42.188,"volume":0.09600000083446503},{"timestamp":1742391780000,"open":42.188,"high":42.188,"low":42.068,"close":42.068,"volume":0.10559999942779541},{"timestamp":1742391840000,"open":42.078,"high":42.128,"low":41.928,"close":41.928,"volume":0.15929999947547913},{"timestamp":1742391900000,"open":41.978,"high":42.028,"low":41.928,"close":42.028,"volume":0.04050000011920929},{"timestamp":1742391960000,"open":42.018,"high":42.018,"low":41.928,"close":41.938,"volume":0.06689999997615814},{"timestamp":1742392020000,"open":42.028,"high":42.038,"low":42.028,"close":42.028,"volume":0.093299999833107},{"timestamp":1742392080000,"open":42.068,"high":42.068,"low":41.958,"close":41.998,"volume":0.186599999666214},{"timestamp":1742392140000,"open":42.028,"high":42.028,"low":41.978,"close":42.008,"volume":0.10649999976158142},{"timestamp":1742392200000,"open":42.028,"high":42.028,"low":41.988,"close":41.988,"volume":0.052799999713897705},{"timestamp":1742392260000,"open":42.008,"high":42.018,"low":41.938,"close":41.938,"volume":0.1460999995470047},{"timestamp":1742392320000,"open":41.938,"high":41.948,"low":41.918,"close":41.948,"volume":0.06689999997615814},{"timestamp":1742392380000,"open":41.848,"high":41.898,"low":41.818,"close":41.848,"volume":0.31769999861717224},{"timestamp":1742392440000,"open":41.868,"high":41.908,"low":41.868,"close":41.888,"volume":0.12060000002384186},{"timestamp":1742392500000,"open":41.908,"high":41.998,"low":41.908,"close":41.998,"volume":0.16019999980926514},{"timestamp":1742392560000,"open":41.958,"high":41.958,"low":41.948,"close":41.948,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":41.948,"high":41.958,"low":41.948,"close":41.948,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":41.948,"high":41.988,"low":41.878,"close":41.928,"volume":0.2393999993801117},{"timestamp":1742392800000,"open":41.878,"high":41.878,"low":41.858,"close":41.858,"volume":0.11879999935626984},{"timestamp":1742392860000,"open":41.858,"high":41.918,"low":41.858,"close":41.908,"volume":0.14790000021457672},{"timestamp":1742392920000,"open":41.908,"high":41.908,"low":41.888,"close":41.888,"volume":0.052799999713897705},{"timestamp":1742392980000,"open":41.858,"high":41.898,"low":41.828,"close":41.838,"volume":0.21299999952316284},{"timestamp":1742393040000,"open":41.798,"high":41.818,"low":41.798,"close":41.818,"volume":0.06599999964237213},{"timestamp":1742393100000,"open":41.838,"high":41.928,"low":41.818,"close":41.878,"volume":0.19949999451637268},{"timestamp":1742393160000,"open":41.888,"high":41.898,"low":41.878,"close":41.898,"volume":0.027300000190734863},{"timestamp":1742393220000,"open":41.878,"high":41.898,"low":41.878,"close":41.898,"volume":0.07919999957084656},{"timestamp":1742393280000,"open":41.898,"high":41.918,"low":41.898,"close":41.918,"volume":0.028200000524520874},{"timestamp":1742393340000,"open":41.928,"high":41.928,"low":41.888,"close":41.918,"volume":0.093299999833107},{"timestamp":1742393400000,"open":41.928,"high":41.948,"low":41.878,"close":41.878,"volume":0.08190000057220459},{"timestamp":1742393460000,"open":41.898,"high":41.918,"low":41.898,"close":41.918,"volume":0.027300000190734863},{"timestamp":1742393520000,"open":41.898,"high":41.908,"low":41.808,"close":41.808,"volume":0.12060000002384186},{"timestamp":1742393580000,"open":41.858,"high":41.888,"low":41.858,"close":41.858,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":41.898,"high":41.918,"low":41.898,"close":41.918,"volume":0.05460000038146973},{"timestamp":1742393700000,"open":41.938,"high":41.948,"low":41.938,"close":41.948,"volume":0.027300000190734863},{"timestamp":1742393760000,"open":41.938,"high":41.938,"low":41.918,"close":41.928,"volume":0.094200000166893},{"timestamp":1742393820000,"open":41.938,"high":41.948,"low":41.938,"close":41.948,"volume":0.06780000030994415},{"timestamp":1742393880000,"open":41.968,"high":41.968,"low":41.968,"close":41.968,"volume":0.0008999999845400453},{"timestamp":1742394000000,"open":41.968,"high":41.978,"low":41.968,"close":41.978,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":41.978,"high":41.978,"low":41.968,"close":41.968,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":41.958,"high":41.978,"low":41.958,"close":41.968,"volume":0.05460000038146973},{"timestamp":1742394180000,"open":41.958,"high":41.968,"low":41.948,"close":41.958,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":41.968,"high":41.998,"low":41.968,"close":41.978,"volume":0.10740000009536743},{"timestamp":1742394300000,"open":41.988,"high":41.988,"low":41.978,"close":41.978,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":41.988,"high":41.988,"low":41.948,"close":41.978,"volume":0.053700000047683716},{"timestamp":1742394420000,"open":41.958,"high":41.958,"low":41.958,"close":41.958,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":41.948,"high":41.948,"low":41.938,"close":41.938,"volume":0.052799999713897705},{"timestamp":1742394540000,"open":41.938,"high":41.958,"low":41.938,"close":41.948,"volume":0.06689999997615814},{"timestamp":1742394600000,"open":41.958,"high":41.958,"low":41.958,"close":41.958,"volume":0.0008999999845400453},{"timestamp":1742394660000,"open":41.968,"high":41.978,"low":41.968,"close":41.978,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":41.988,"high":42.038,"low":41.978,"close":42.038,"volume":0.10559999942779541},{"timestamp":1742394780000,"open":42.048,"high":42.048,"low":41.948,"close":41.988,"volume":0.186599999666214},{"timestamp":1742394840000,"open":41.998,"high":41.998,"low":41.948,"close":41.958,"volume":0.08009999990463257},{"timestamp":1742394900000,"open":41.988,"high":41.988,"low":41.968,"close":41.968,"volume":0.04050000011920929},{"timestamp":1742394960000,"open":41.948,"high":41.948,"low":41.928,"close":41.928,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":41.888,"high":41.938,"low":41.888,"close":41.908,"volume":0.06689999997615814},{"timestamp":1742395080000,"open":41.918,"high":41.948,"low":41.918,"close":41.948,"volume":0.027300000190734863},{"timestamp":1742395140000,"open":41.908,"high":41.928,"low":41.908,"close":41.918,"volume":0.06599999964237213},{"timestamp":1742395200000,"open":41.908,"high":41.918,"low":41.908,"close":41.918,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":41.918,"high":41.938,"low":41.918,"close":41.918,"volume":0.09239999949932098},{"timestamp":1742395320000,"open":41.918,"high":41.928,"low":41.918,"close":41.918,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":41.928,"high":41.938,"low":41.918,"close":41.918,"volume":0.04050000011920929},{"timestamp":1742395440000,"open":41.888,"high":41.908,"low":41.888,"close":41.908,"volume":0.094200000166893},{"timestamp":1742395500000,"open":41.918,"high":41.928,"low":41.878,"close":41.918,"volume":0.09510000050067902},{"timestamp":1742395620000,"open":41.918,"high":41.918,"low":41.918,"close":41.918,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":41.928,"high":41.938,"low":41.928,"close":41.928,"volume":0.04050000011920929},{"timestamp":1742395740000,"open":41.938,"high":41.958,"low":41.938,"close":41.938,"volume":0.10649999976158142},{"timestamp":1742395800000,"open":41.948,"high":41.948,"low":41.938,"close":41.938,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":41.948,"high":41.958,"low":41.948,"close":41.958,"volume":0.027300000190734863},{"timestamp":1742395920000,"open":41.948,"high":41.958,"low":41.938,"close":41.958,"volume":0.06689999997615814},{"timestamp":1742395980000,"open":41.968,"high":42.008,"low":41.968,"close":41.988,"volume":0.093299999833107},{"timestamp":1742396040000,"open":41.978,"high":41.988,"low":41.938,"close":41.938,"volume":0.15929999947547913},{"timestamp":1742396100000,"open":41.948,"high":41.948,"low":41.908,"close":41.928,"volume":0.053700000047683716},{"timestamp":1742396160000,"open":41.908,"high":41.958,"low":41.908,"close":41.958,"volume":0.07919999957084656},{"timestamp":1742396220000,"open":41.968,"high":41.968,"low":41.968,"close":41.968,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":41.958,"high":41.958,"low":41.938,"close":41.958,"volume":0.10559999942779541},{"timestamp":1742396340000,"open":41.948,"high":41.958,"low":41.948,"close":41.958,"volume":0.093299999833107},{"timestamp":1742396400000,"open":41.958,"high":42.008,"low":41.958,"close":41.988,"volume":0.093299999833107},{"timestamp":1742396520000,"open":41.968,"high":41.988,"low":41.958,"close":41.978,"volume":0.07919999957084656},{"timestamp":1742396580000,"open":41.958,"high":41.968,"low":41.958,"close":41.968,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":41.938,"high":41.948,"low":41.918,"close":41.918,"volume":0.10649999976158142},{"timestamp":1742396700000,"open":41.908,"high":41.908,"low":41.858,"close":41.868,"volume":0.13199999928474426},{"timestamp":1742396760000,"open":41.878,"high":41.878,"low":41.868,"close":41.878,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":41.888,"high":41.908,"low":41.888,"close":41.888,"volume":0.094200000166893},{"timestamp":1742396880000,"open":41.898,"high":41.918,"low":41.898,"close":41.898,"volume":0.09510000050067902},{"timestamp":1742396940000,"open":41.898,"high":41.898,"low":41.898,"close":41.898,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":41.918,"high":41.948,"low":41.898,"close":41.938,"volume":0.15929999947547913},{"timestamp":1742397180000,"open":41.938,"high":41.938,"low":41.938,"close":41.938,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":41.948,"high":41.948,"low":41.948,"close":41.948,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":41.928,"high":41.928,"low":41.928,"close":41.928,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":41.918,"high":41.918,"low":41.898,"close":41.898,"volume":0.10559999942779541},{"timestamp":1742397420000,"open":41.888,"high":41.888,"low":41.868,"close":41.878,"volume":0.10559999942779541},{"timestamp":1742397480000,"open":41.848,"high":41.868,"low":41.848,"close":41.858,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":41.848,"high":41.868,"low":41.848,"close":41.868,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":41.868,"high":41.868,"low":41.868,"close":41.868,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":41.878,"high":41.908,"low":41.878,"close":41.908,"volume":0.093299999833107},{"timestamp":1742397720000,"open":41.898,"high":41.898,"low":41.898,"close":41.898,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":41.878,"high":41.878,"low":41.858,"close":41.858,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":41.848,"high":41.858,"low":41.848,"close":41.858,"volume":0.014100000262260437},{"timestamp":1742397960000,"open":41.848,"high":41.858,"low":41.848,"close":41.858,"volume":0.1875},{"timestamp":1742398020000,"open":41.848,"high":41.848,"low":41.828,"close":41.828,"volume":0.07919999957084656},{"timestamp":1742398080000,"open":41.838,"high":41.838,"low":41.808,"close":41.808,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":41.798,"high":41.848,"low":41.798,"close":41.838,"volume":0.093299999833107},{"timestamp":1742398200000,"open":41.858,"high":41.878,"low":41.848,"close":41.858,"volume":0.08100000023841858},{"timestamp":1742398260000,"open":41.868,"high":41.868,"low":41.868,"close":41.868,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":41.878,"high":41.888,"low":41.878,"close":41.888,"volume":0.053700000047683716},{"timestamp":1742398380000,"open":41.898,"high":41.898,"low":41.898,"close":41.898,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":41.898,"high":41.898,"low":41.898,"close":41.898,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":41.888,"high":41.888,"low":41.888,"close":41.888,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":41.888,"high":41.908,"low":41.888,"close":41.908,"volume":0.04050000011920929},{"timestamp":1742398620000,"open":41.918,"high":41.918,"low":41.898,"close":41.898,"volume":0.053700000047683716},{"timestamp":1742398680000,"open":41.888,"high":41.928,"low":41.888,"close":41.928,"volume":0.13379999995231628},{"timestamp":1742398740000,"open":41.918,"high":41.918,"low":41.818,"close":41.818,"volume":0.1451999992132187},{"timestamp":1742398800000,"open":41.848,"high":41.848,"low":41.818,"close":41.818,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":41.878,"high":41.888,"low":41.878,"close":41.888,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":41.888,"high":41.898,"low":41.888,"close":41.898,"volume":0.053700000047683716},{"timestamp":1742398980000,"open":41.888,"high":41.888,"low":41.888,"close":41.888,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":41.868,"high":41.868,"low":41.868,"close":41.868,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":41.878,"high":41.898,"low":41.878,"close":41.898,"volume":0.06689999997615814},{"timestamp":1742399160000,"open":41.888,"high":41.888,"low":41.888,"close":41.888,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":41.898,"high":41.898,"low":41.898,"close":41.898,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":41.898,"high":41.898,"low":41.898,"close":41.898,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":41.908,"high":41.938,"low":41.908,"close":41.938,"volume":0.05640000104904175},{"timestamp":1742399400000,"open":41.938,"high":41.938,"low":41.928,"close":41.938,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":41.928,"high":41.928,"low":41.908,"close":41.918,"volume":0.11879999935626984},{"timestamp":1742399520000,"open":41.928,"high":41.938,"low":41.918,"close":41.918,"volume":0.07919999957084656},{"timestamp":1742399580000,"open":41.918,"high":41.918,"low":41.918,"close":41.918,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":41.945,"high":41.958,"low":41.928,"close":41.928,"volume":0.10740000009536743},{"timestamp":1742399700000,"open":41.918,"high":41.918,"low":41.908,"close":41.908,"volume":0.07919999957084656},{"timestamp":1742399760000,"open":41.908,"high":41.908,"low":41.888,"close":41.888,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":41.888,"high":41.888,"low":41.888,"close":41.888,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":41.888,"high":41.908,"low":41.888,"close":41.908,"volume":0.028200000524520874},{"timestamp":1742399940000,"open":41.898,"high":41.898,"low":41.898,"close":41.898,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":41.898,"high":41.898,"low":41.888,"close":41.888,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":41.878,"high":41.888,"low":41.878,"close":41.888,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":41.898,"high":41.898,"low":41.898,"close":41.898,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":41.908,"high":41.968,"low":41.908,"close":41.958,"volume":0.13379999995231628},{"timestamp":1742400420000,"open":41.948,"high":41.948,"low":41.948,"close":41.948,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":41.938,"high":41.938,"low":41.938,"close":41.938,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":41.938,"high":41.938,"low":41.928,"close":41.928,"volume":0.11879999935626984},{"timestamp":1742400600000,"open":41.928,"high":41.968,"low":41.928,"close":41.948,"volume":0.08009999990463257},{"timestamp":1742400660000,"open":41.928,"high":41.938,"low":41.928,"close":41.928,"volume":0.15839999914169312},{"timestamp":1742400720000,"open":41.938,"high":41.938,"low":41.898,"close":41.898,"volume":0.10649999976158142},{"timestamp":1742400780000,"open":41.898,"high":41.918,"low":41.898,"close":41.918,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":41.908,"high":41.908,"low":41.898,"close":41.898,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":41.918,"high":41.918,"low":41.908,"close":41.908,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":41.898,"high":41.908,"low":41.898,"close":41.908,"volume":0.07919999957084656},{"timestamp":1742401020000,"open":41.908,"high":41.918,"low":41.908,"close":41.918,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":41.928,"high":41.968,"low":41.928,"close":41.938,"volume":0.18569999933242798},{"timestamp":1742401140000,"open":41.948,"high":41.948,"low":41.938,"close":41.938,"volume":0.04050000011920929},{"timestamp":1742401200000,"open":41.938,"high":41.948,"low":41.928,"close":41.928,"volume":0.10559999942779541},{"timestamp":1742401260000,"open":41.918,"high":41.948,"low":41.918,"close":41.948,"volume":0.13289999961853027},{"timestamp":1742401320000,"open":41.908,"high":41.928,"low":41.908,"close":41.908,"volume":0.06599999964237213},{"timestamp":1742401380000,"open":41.898,"high":41.908,"low":41.898,"close":41.898,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":41.878,"high":41.888,"low":41.878,"close":41.888,"volume":0.10559999942779541},{"timestamp":1742401500000,"open":41.888,"high":41.888,"low":41.868,"close":41.868,"volume":0.11879999935626984},{"timestamp":1742401560000,"open":41.858,"high":41.868,"low":41.858,"close":41.858,"volume":0.13199999928474426},{"timestamp":1742401620000,"open":41.858,"high":41.858,"low":41.838,"close":41.848,"volume":0.1451999992132187},{"timestamp":1742401680000,"open":41.818,"high":41.838,"low":41.818,"close":41.828,"volume":0.17159999907016754},{"timestamp":1742401740000,"open":41.828,"high":41.858,"low":41.818,"close":41.848,"volume":0.1979999989271164},{"timestamp":1742401800000,"open":41.858,"high":41.868,"low":41.838,"close":41.848,"volume":0.13289999961853027},{"timestamp":1742401860000,"open":41.848,"high":41.858,"low":41.818,"close":41.838,"volume":0.13289999961853027},{"timestamp":1742401920000,"open":41.838,"high":41.848,"low":41.838,"close":41.838,"volume":0.11879999935626984},{"timestamp":1742401980000,"open":41.848,"high":41.848,"low":41.838,"close":41.838,"volume":0.08009999990463257},{"timestamp":1742402040000,"open":41.848,"high":41.868,"low":41.848,"close":41.858,"volume":0.06689999997615814},{"timestamp":1742402100000,"open":41.868,"high":41.868,"low":41.858,"close":41.858,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":41.848,"high":41.858,"low":41.818,"close":41.818,"volume":0.15929999947547913},{"timestamp":1742402220000,"open":41.828,"high":41.838,"low":41.818,"close":41.828,"volume":0.17159999907016754},{"timestamp":1742402280000,"open":41.828,"high":41.838,"low":41.828,"close":41.828,"volume":0.1460999995470047},{"timestamp":1742402340000,"open":41.838,"high":41.848,"low":41.838,"close":41.838,"volume":0.027300000190734863},{"timestamp":1742402400000,"open":41.818,"high":41.838,"low":41.808,"close":41.808,"volume":0.11879999935626984},{"timestamp":1742402460000,"open":41.818,"high":41.868,"low":41.818,"close":41.858,"volume":0.07919999957084656},{"timestamp":1742402520000,"open":41.878,"high":41.898,"low":41.868,"close":41.898,"volume":0.093299999833107},{"timestamp":1742402580000,"open":41.888,"high":41.888,"low":41.858,"close":41.868,"volume":0.10559999942779541},{"timestamp":1742402640000,"open":41.858,"high":41.858,"low":41.848,"close":41.858,"volume":0.09239999949932098},{"timestamp":1742402700000,"open":41.858,"high":41.858,"low":41.838,"close":41.848,"volume":0.10559999942779541},{"timestamp":1742402760000,"open":41.848,"high":41.858,"low":41.838,"close":41.858,"volume":0.12060000002384186},{"timestamp":1742402880000,"open":41.848,"high":41.868,"low":41.838,"close":41.868,"volume":0.09239999949932098},{"timestamp":1742402940000,"open":41.858,"high":41.868,"low":41.858,"close":41.858,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":41.858,"high":41.858,"low":41.858,"close":41.858,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":41.848,"high":41.858,"low":41.848,"close":41.858,"volume":0.06599999964237213},{"timestamp":1742403180000,"open":41.848,"high":41.848,"low":41.848,"close":41.848,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":41.858,"high":41.858,"low":41.848,"close":41.848,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":41.868,"high":41.868,"low":41.848,"close":41.848,"volume":0.09239999949932098},{"timestamp":1742403360000,"open":41.848,"high":41.858,"low":41.798,"close":41.808,"volume":0.17339999973773956},{"timestamp":1742403420000,"open":41.808,"high":41.808,"low":41.778,"close":41.798,"volume":0.13199999928474426},{"timestamp":1742403480000,"open":41.808,"high":41.818,"low":41.798,"close":41.798,"volume":0.053700000047683716},{"timestamp":1742403540000,"open":41.808,"high":41.808,"low":41.788,"close":41.808,"volume":0.1451999992132187},{"timestamp":1742403600000,"open":41.798,"high":41.827,"low":41.798,"close":41.818,"volume":0.04050000011920929},{"timestamp":1742403660000,"open":41.808,"high":41.808,"low":41.808,"close":41.808,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":41.798,"high":41.798,"low":41.788,"close":41.788,"volume":0.13199999928474426},{"timestamp":1742403780000,"open":41.788,"high":41.788,"low":41.778,"close":41.778,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":41.778,"high":41.778,"low":41.758,"close":41.768,"volume":0.1460999995470047},{"timestamp":1742403960000,"open":41.758,"high":41.768,"low":41.758,"close":41.768,"volume":0.10559999942779541},{"timestamp":1742404020000,"open":41.758,"high":41.758,"low":41.748,"close":41.748,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":41.738,"high":41.748,"low":41.728,"close":41.738,"volume":0.15839999914169312},{"timestamp":1742404140000,"open":41.728,"high":41.728,"low":41.708,"close":41.708,"volume":0.10649999976158142},{"timestamp":1742404200000,"open":41.718,"high":41.738,"low":41.718,"close":41.738,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":41.708,"high":41.728,"low":41.708,"close":41.718,"volume":0.053700000047683716},{"timestamp":1742404320000,"open":41.708,"high":41.708,"low":41.688,"close":41.688,"volume":0.08009999990463257},{"timestamp":1742404380000,"open":41.698,"high":41.698,"low":41.678,"close":41.678,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":41.658,"high":41.658,"low":41.618,"close":41.618,"volume":0.09239999949932098},{"timestamp":1742404500000,"open":41.628,"high":41.648,"low":41.568,"close":41.648,"volume":0.12150000035762787},{"timestamp":1742404560000,"open":41.588,"high":41.618,"low":41.548,"close":41.608,"volume":0.093299999833107},{"timestamp":1742404620000,"open":41.618,"high":41.648,"low":41.618,"close":41.638,"volume":0.053700000047683716},{"timestamp":1742404740000,"open":41.628,"high":41.628,"low":41.628,"close":41.628,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":41.598,"high":41.608,"low":41.598,"close":41.608,"volume":0.09239999949932098},{"timestamp":1742404920000,"open":41.618,"high":41.638,"low":41.608,"close":41.618,"volume":0.1451999992132187},{"timestamp":1742404980000,"open":41.628,"high":41.628,"low":41.628,"close":41.628,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":41.618,"high":41.618,"low":41.618,"close":41.618,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":41.588,"high":41.608,"low":41.588,"close":41.598,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":41.578,"high":41.618,"low":41.578,"close":41.608,"volume":0.06599999964237213},{"timestamp":1742405280000,"open":41.598,"high":41.608,"low":41.578,"close":41.578,"volume":0.1451999992132187},{"timestamp":1742405340000,"open":41.578,"high":41.598,"low":41.578,"close":41.578,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":41.588,"high":41.588,"low":41.578,"close":41.578,"volume":0.10559999942779541},{"timestamp":1742405520000,"open":41.588,"high":41.588,"low":41.588,"close":41.588,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":41.598,"high":41.608,"low":41.598,"close":41.608,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":41.608,"high":41.628,"low":41.608,"close":41.628,"volume":0.0414000004529953},{"timestamp":1742405760000,"open":41.628,"high":41.628,"low":41.588,"close":41.608,"volume":0.1460999995470047},{"timestamp":1742405820000,"open":41.588,"high":41.588,"low":41.498,"close":41.498,"volume":0.11969999969005585},{"timestamp":1742405880000,"open":41.508,"high":41.518,"low":41.498,"close":41.508,"volume":0.06689999997615814},{"timestamp":1742405940000,"open":41.508,"high":41.528,"low":41.508,"close":41.518,"volume":0.053700000047683716},{"timestamp":1742406000000,"open":41.518,"high":41.528,"low":41.518,"close":41.528,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":41.528,"high":41.528,"low":41.498,"close":41.508,"volume":0.09239999949932098},{"timestamp":1742406120000,"open":41.518,"high":41.528,"low":41.508,"close":41.508,"volume":0.09239999949932098},{"timestamp":1742406180000,"open":41.508,"high":41.508,"low":41.478,"close":41.488,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":41.468,"high":41.468,"low":41.408,"close":41.448,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":41.438,"high":41.448,"low":41.438,"close":41.448,"volume":0.07919999957084656},{"timestamp":1742406360000,"open":41.458,"high":41.458,"low":41.448,"close":41.458,"volume":0.04050000011920929},{"timestamp":1742406420000,"open":41.418,"high":41.428,"low":41.418,"close":41.428,"volume":0.053700000047683716},{"timestamp":1742406480000,"open":41.418,"high":41.418,"low":41.378,"close":41.388,"volume":0.052799999713897705},{"timestamp":1742406540000,"open":41.378,"high":41.388,"low":41.378,"close":41.388,"volume":0.07919999957084656},{"timestamp":1742406660000,"open":41.398,"high":41.408,"low":41.388,"close":41.388,"volume":0.04050000011920929},{"timestamp":1742406780000,"open":41.378,"high":41.378,"low":41.358,"close":41.378,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":41.318,"high":41.348,"low":41.318,"close":41.328,"volume":0.10559999942779541},{"timestamp":1742406900000,"open":41.328,"high":41.398,"low":41.308,"close":41.388,"volume":0.22709999978542328},{"timestamp":1742406960000,"open":41.388,"high":41.398,"low":41.388,"close":41.398,"volume":0.053700000047683716},{"timestamp":1742407020000,"open":41.418,"high":41.418,"low":41.348,"close":41.398,"volume":0.08009999990463257},{"timestamp":1742407080000,"open":41.348,"high":41.448,"low":41.348,"close":41.438,"volume":0.1988999992609024},{"timestamp":1742407140000,"open":41.398,"high":41.428,"low":41.398,"close":41.408,"volume":0.1460999995470047},{"timestamp":1742407200000,"open":41.338,"high":41.398,"low":41.138,"close":41.398,"volume":0.16380000114440918},{"timestamp":1742407260000,"open":41.428,"high":41.458,"low":41.428,"close":41.438,"volume":0.10740000009536743},{"timestamp":1742407320000,"open":41.458,"high":41.478,"low":41.458,"close":41.478,"volume":0.0414000004529953},{"timestamp":1742407380000,"open":41.508,"high":41.518,"low":41.488,"close":41.518,"volume":0.0414000004529953},{"timestamp":1742407440000,"open":41.508,"high":41.508,"low":41.478,"close":41.478,"volume":0.10740000009536743},{"timestamp":1742407500000,"open":41.438,"high":41.468,"low":41.428,"close":41.428,"volume":0.12150000035762787},{"timestamp":1742407560000,"open":41.458,"high":41.458,"low":41.438,"close":41.438,"volume":0.053700000047683716},{"timestamp":1742407620000,"open":41.468,"high":41.488,"low":41.468,"close":41.488,"volume":0.04050000011920929},{"timestamp":1742407680000,"open":41.498,"high":41.508,"low":41.488,"close":41.498,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":41.518,"high":41.528,"low":41.508,"close":41.528,"volume":0.08190000057220459},{"timestamp":1742407800000,"open":41.538,"high":41.548,"low":41.528,"close":41.548,"volume":0.0414000004529953},{"timestamp":1742407860000,"open":41.558,"high":41.568,"low":41.518,"close":41.548,"volume":0.1242000013589859},{"timestamp":1742407920000,"open":41.558,"high":41.558,"low":41.518,"close":41.528,"volume":0.08100000023841858},{"timestamp":1742407980000,"open":41.528,"high":41.568,"low":41.518,"close":41.538,"volume":0.10649999976158142},{"timestamp":1742408040000,"open":41.518,"high":41.548,"low":41.508,"close":41.528,"volume":0.11969999969005585},{"timestamp":1742408100000,"open":41.508,"high":41.548,"low":41.508,"close":41.508,"volume":0.13379999995231628},{"timestamp":1742408160000,"open":41.528,"high":41.588,"low":41.508,"close":41.568,"volume":0.13289999961853027},{"timestamp":1742408220000,"open":41.538,"high":41.548,"low":41.528,"close":41.548,"volume":0.04050000011920929},{"timestamp":1742408280000,"open":41.488,"high":41.528,"low":41.488,"close":41.528,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":41.538,"high":41.548,"low":41.538,"close":41.548,"volume":0.014100000262260437},{"timestamp":1742408400000,"open":41.548,"high":41.548,"low":41.528,"close":41.528,"volume":0.052799999713897705},{"timestamp":1742408460000,"open":41.518,"high":41.558,"low":41.518,"close":41.548,"volume":0.06689999997615814},{"timestamp":1742408520000,"open":41.558,"high":41.558,"low":41.538,"close":41.558,"volume":0.07919999957084656},{"timestamp":1742408580000,"open":41.558,"high":41.578,"low":41.558,"close":41.558,"volume":0.06689999997615814},{"timestamp":1742408640000,"open":41.568,"high":41.597,"low":41.568,"close":41.568,"volume":0.0414000004529953},{"timestamp":1742408700000,"open":41.558,"high":41.588,"low":41.558,"close":41.568,"volume":0.06689999997615814},{"timestamp":1742408760000,"open":41.568,"high":41.568,"low":41.558,"close":41.568,"volume":0.052799999713897705},{"timestamp":1742408820000,"open":41.558,"high":41.568,"low":41.538,"close":41.538,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":41.508,"high":41.518,"low":41.508,"close":41.518,"volume":0.027300000190734863},{"timestamp":1742408940000,"open":41.538,"high":41.538,"low":41.488,"close":41.488,"volume":0.04050000011920929},{"timestamp":1742409000000,"open":41.518,"high":41.558,"low":41.518,"close":41.538,"volume":0.093299999833107},{"timestamp":1742409060000,"open":41.548,"high":41.578,"low":41.548,"close":41.568,"volume":0.06870000064373016},{"timestamp":1742409120000,"open":41.578,"high":41.618,"low":41.578,"close":41.618,"volume":0.09600000083446503},{"timestamp":1742409180000,"open":41.608,"high":41.618,"low":41.558,"close":41.558,"volume":0.16110000014305115},{"timestamp":1742409240000,"open":41.548,"high":41.588,"low":41.528,"close":41.588,"volume":0.20160000026226044},{"timestamp":1742409300000,"open":41.578,"high":41.608,"low":41.578,"close":41.578,"volume":0.18569999933242798},{"timestamp":1742409360000,"open":41.578,"high":41.598,"low":41.548,"close":41.548,"volume":0.10649999976158142},{"timestamp":1742409420000,"open":41.548,"high":41.558,"low":41.548,"close":41.558,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":41.538,"high":41.538,"low":41.488,"close":41.508,"volume":0.2003999948501587},{"timestamp":1742409540000,"open":41.508,"high":41.508,"low":41.468,"close":41.478,"volume":0.093299999833107},{"timestamp":1742409600000,"open":41.488,"high":41.518,"low":41.468,"close":41.488,"volume":0.21209999918937683},{"timestamp":1742409660000,"open":41.498,"high":41.538,"low":41.498,"close":41.528,"volume":0.05640000104904175},{"timestamp":1742409720000,"open":41.528,"high":41.538,"low":41.508,"close":41.518,"volume":0.12330000102519989},{"timestamp":1742409780000,"open":41.538,"high":41.588,"low":41.528,"close":41.588,"volume":0.18930000066757202},{"timestamp":1742409840000,"open":41.578,"high":41.628,"low":41.538,"close":41.598,"volume":0.20250000059604645},{"timestamp":1742409900000,"open":41.618,"high":41.618,"low":41.578,"close":41.588,"volume":0.10740000009536743},{"timestamp":1742409960000,"open":41.598,"high":41.598,"low":41.508,"close":41.528,"volume":0.09239999949932098},{"timestamp":1742410020000,"open":41.568,"high":41.568,"low":41.498,"close":41.528,"volume":0.14790000021457672},{"timestamp":1742410080000,"open":41.538,"high":41.538,"low":41.488,"close":41.488,"volume":0.186599999666214},{"timestamp":1742410140000,"open":41.498,"high":41.528,"low":41.428,"close":41.458,"volume":0.19979999959468842},{"timestamp":1742410200000,"open":41.488,"high":41.508,"low":41.478,"close":41.478,"volume":0.094200000166893},{"timestamp":1742410260000,"open":41.608,"high":41.648,"low":41.598,"close":41.648,"volume":0.22619999945163727},{"timestamp":1742410320000,"open":41.638,"high":41.698,"low":41.518,"close":41.678,"volume":0.16290000081062317},{"timestamp":1742410380000,"open":41.678,"high":41.738,"low":41.678,"close":41.688,"volume":0.188400000333786},{"timestamp":1742410440000,"open":41.678,"high":41.688,"low":41.658,"close":41.658,"volume":0.053700000047683716},{"timestamp":1742410500000,"open":41.638,"high":41.678,"low":41.638,"close":41.678,"volume":0.094200000166893},{"timestamp":1742410560000,"open":41.668,"high":41.688,"low":41.648,"close":41.688,"volume":0.10649999976158142},{"timestamp":1742410620000,"open":41.688,"high":41.708,"low":41.618,"close":41.668,"volume":0.10649999976158142},{"timestamp":1742410680000,"open":41.648,"high":41.648,"low":41.618,"close":41.618,"volume":0.06599999964237213},{"timestamp":1742410740000,"open":41.618,"high":41.638,"low":41.608,"close":41.628,"volume":0.11879999935626984},{"timestamp":1742410800000,"open":41.608,"high":41.628,"low":41.568,"close":41.608,"volume":0.13740000128746033},{"timestamp":1742410860000,"open":41.618,"high":41.628,"low":41.618,"close":41.618,"volume":0.028200000524520874},{"timestamp":1742410920000,"open":41.618,"high":41.618,"low":41.618,"close":41.618,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":41.638,"high":41.668,"low":41.638,"close":41.668,"volume":0.05460000038146973},{"timestamp":1742411040000,"open":41.688,"high":41.728,"low":41.678,"close":41.728,"volume":0.12240000069141388},{"timestamp":1742411100000,"open":41.718,"high":41.728,"low":41.708,"close":41.718,"volume":0.05460000038146973},{"timestamp":1742411160000,"open":41.708,"high":41.708,"low":41.708,"close":41.708,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":41.688,"high":41.698,"low":41.668,"close":41.698,"volume":0.094200000166893},{"timestamp":1742411280000,"open":41.718,"high":41.718,"low":41.678,"close":41.698,"volume":0.09510000050067902},{"timestamp":1742411340000,"open":41.698,"high":41.738,"low":41.698,"close":41.728,"volume":0.09510000050067902},{"timestamp":1742411400000,"open":41.738,"high":41.758,"low":41.698,"close":41.738,"volume":0.29670000076293945},{"timestamp":1742411460000,"open":41.708,"high":41.788,"low":41.678,"close":41.738,"volume":0.23909999430179596},{"timestamp":1742411520000,"open":41.728,"high":41.728,"low":41.638,"close":41.638,"volume":0.22439999878406525},{"timestamp":1742411580000,"open":41.648,"high":41.658,"low":41.628,"close":41.638,"volume":0.094200000166893},{"timestamp":1742411640000,"open":41.648,"high":41.678,"low":41.648,"close":41.658,"volume":0.09239999949932098},{"timestamp":1742411760000,"open":41.668,"high":41.668,"low":41.658,"close":41.658,"volume":0.026399999856948853},{"timestamp":1742411820000,"open":41.648,"high":41.688,"low":41.648,"close":41.648,"volume":0.06599999964237213},{"timestamp":1742411880000,"open":41.668,"high":41.688,"low":41.668,"close":41.688,"volume":0.027300000190734863},{"timestamp":1742411940000,"open":41.708,"high":41.738,"low":41.688,"close":41.688,"volume":0.14790000021457672},{"timestamp":1742412000000,"open":41.688,"high":41.688,"low":41.668,"close":41.668,"volume":0.10559999942779541},{"timestamp":1742412060000,"open":41.668,"high":41.668,"low":41.658,"close":41.658,"volume":0.06599999964237213},{"timestamp":1742412120000,"open":41.678,"high":41.678,"low":41.668,"close":41.668,"volume":0.06780000030994415},{"timestamp":1742412180000,"open":41.678,"high":41.688,"low":41.668,"close":41.668,"volume":0.053700000047683716},{"timestamp":1742412240000,"open":41.678,"high":41.688,"low":41.668,"close":41.678,"volume":0.06780000030994415},{"timestamp":1742412300000,"open":41.668,"high":41.668,"low":41.638,"close":41.638,"volume":0.1451999992132187},{"timestamp":1742412360000,"open":41.638,"high":41.648,"low":41.638,"close":41.638,"volume":0.17249999940395355},{"timestamp":1742412420000,"open":41.648,"high":41.658,"low":41.628,"close":41.658,"volume":0.10830000042915344},{"timestamp":1742412480000,"open":41.658,"high":41.668,"low":41.628,"close":41.638,"volume":0.08100000023841858},{"timestamp":1742412540000,"open":41.648,"high":41.668,"low":41.638,"close":41.658,"volume":0.21570000052452087},{"timestamp":1742412600000,"open":41.668,"high":41.678,"low":41.668,"close":41.678,"volume":0.0414000004529953},{"timestamp":1742412660000,"open":41.668,"high":41.668,"low":41.618,"close":41.638,"volume":0.373199999332428},{"timestamp":1742412720000,"open":41.648,"high":41.648,"low":41.578,"close":41.598,"volume":0.23849999904632568},{"timestamp":1742412780000,"open":41.628,"high":41.628,"low":41.618,"close":41.628,"volume":0.05460000038146973},{"timestamp":1742412840000,"open":41.638,"high":41.688,"low":41.628,"close":41.678,"volume":0.12150000035762787},{"timestamp":1742412900000,"open":41.688,"high":41.698,"low":41.638,"close":41.638,"volume":0.13289999961853027},{"timestamp":1742412960000,"open":41.648,"high":41.658,"low":41.638,"close":41.658,"volume":0.04320000112056732},{"timestamp":1742413020000,"open":41.658,"high":41.698,"low":41.658,"close":41.688,"volume":0.08100000023841858},{"timestamp":1742413080000,"open":41.678,"high":41.688,"low":41.658,"close":41.658,"volume":0.21299999952316284},{"timestamp":1742413140000,"open":41.648,"high":41.648,"low":41.578,"close":41.618,"volume":0.16110000014305115},{"timestamp":1742413200000,"open":41.608,"high":41.608,"low":41.608,"close":41.608,"volume":0.03959999978542328},{"timestamp":1742413260000,"open":41.608,"high":41.618,"low":41.608,"close":41.618,"volume":0.027300000190734863},{"timestamp":1742413320000,"open":41.628,"high":41.638,"low":41.628,"close":41.638,"volume":0.027300000190734863},{"timestamp":1742413380000,"open":41.648,"high":41.688,"low":41.628,"close":41.688,"volume":0.10830000042915344},{"timestamp":1742413440000,"open":41.678,"high":41.688,"low":41.668,"close":41.688,"volume":0.027300000190734863},{"timestamp":1742413500000,"open":41.698,"high":41.698,"low":41.648,"close":41.658,"volume":0.16019999980926514},{"timestamp":1742413560000,"open":41.638,"high":41.648,"low":41.638,"close":41.638,"volume":0.1451999992132187},{"timestamp":1742413620000,"open":41.638,"high":41.648,"low":41.608,"close":41.608,"volume":0.11969999969005585},{"timestamp":1742413680000,"open":41.598,"high":41.608,"low":41.578,"close":41.598,"volume":0.21119999885559082},{"timestamp":1742413740000,"open":41.608,"high":41.608,"low":41.598,"close":41.608,"volume":0.09239999949932098},{"timestamp":1742413800000,"open":41.578,"high":41.578,"low":41.258,"close":41.568,"volume":0.18930000066757202},{"timestamp":1742413860000,"open":41.558,"high":41.558,"low":41.478,"close":41.498,"volume":0.20970000326633453},{"timestamp":1742413920000,"open":41.508,"high":41.518,"low":41.488,"close":41.498,"volume":0.17520000040531158},{"timestamp":1742413980000,"open":41.488,"high":41.498,"low":41.478,"close":41.488,"volume":0.1728000044822693},{"timestamp":1742414040000,"open":41.478,"high":41.538,"low":41.468,"close":41.538,"volume":0.257099986076355},{"timestamp":1742414100000,"open":41.548,"high":41.588,"low":41.538,"close":41.548,"volume":0.19110000133514404},{"timestamp":1742414160000,"open":41.558,"high":41.558,"low":41.548,"close":41.548,"volume":0.06870000064373016},{"timestamp":1742414220000,"open":41.558,"high":41.558,"low":41.538,"close":41.538,"volume":0.053700000047683716},{"timestamp":1742414280000,"open":41.528,"high":41.538,"low":41.528,"close":41.528,"volume":0.10649999976158142},{"timestamp":1742414340000,"open":41.538,"high":41.538,"low":41.508,"close":41.538,"volume":0.11190000176429749}]