[{"timestamp":1742371440000,"open":42.323,"high":42.363,"low":42.303,"close":42.338,"volume":0.9520000219345093},{"timestamp":1742371500000,"open":42.333,"high":42.368,"low":42.298,"close":42.358,"volume":1.2365000247955322},{"timestamp":1742371560000,"open":42.363,"high":42.363,"low":42.298,"close":42.338,"volume":1.2984999418258667},{"timestamp":1742371620000,"open":42.343,"high":42.388,"low":42.303,"close":42.373,"volume":1.2675000429153442},{"timestamp":1742371680000,"open":42.343,"high":42.413,"low":42.313,"close":42.358,"volume":1.343500018119812},{"timestamp":1742371740000,"open":42.353,"high":42.408,"low":42.318,"close":42.378,"volume":1.2630000114440918},{"timestamp":1742371800000,"open":42.373,"high":42.378,"low":42.308,"close":42.313,"volume":1.2410000562667847},{"timestamp":1742371860000,"open":42.308,"high":42.333,"low":42.308,"close":42.318,"volume":1.191499948501587},{"timestamp":1742371920000,"open":42.318,"high":42.338,"low":42.258,"close":42.283,"volume":1.2719999551773071},{"timestamp":1742371980000,"open":42.283,"high":42.333,"low":42.263,"close":42.328,"volume":1.4804999828338623},{"timestamp":1742372040000,"open":42.328,"high":42.353,"low":42.288,"close":42.338,"volume":1.3020000457763672},{"timestamp":1742372100000,"open":42.343,"high":42.368,"low":42.298,"close":42.338,"volume":0.9380000233650208},{"timestamp":1742372160000,"open":42.343,"high":42.378,"low":42.318,"close":42.378,"volume":1.0700000524520874},{"timestamp":1742372220000,"open":42.358,"high":42.393,"low":42.338,"close":42.363,"volume":1.2879999876022339},{"timestamp":1742372280000,"open":42.368,"high":42.388,"low":42.338,"close":42.363,"volume":1.065500020980835},{"timestamp":1742372340000,"open":42.363,"high":42.408,"low":42.363,"close":42.393,"volume":0.9380000233650208},{"timestamp":1742372400000,"open":42.393,"high":42.433,"low":42.393,"close":42.418,"volume":0.7294999957084656},{"timestamp":1742372460000,"open":42.413,"high":42.453,"low":42.408,"close":42.418,"volume":0.9800000190734863},{"timestamp":1742372520000,"open":42.418,"high":42.433,"low":42.403,"close":42.418,"volume":0.8119999766349792},{"timestamp":1742372580000,"open":42.423,"high":42.473,"low":42.423,"close":42.458,"volume":0.7714999914169312},{"timestamp":1742372640000,"open":42.458,"high":42.463,"low":42.418,"close":42.423,"volume":1.0499999523162842},{"timestamp":1742372700000,"open":42.418,"high":42.438,"low":42.383,"close":42.393,"volume":0.8209999799728394},{"timestamp":1742372760000,"open":42.388,"high":42.423,"low":42.383,"close":42.383,"volume":0.8924999833106995},{"timestamp":1742372820000,"open":42.388,"high":42.388,"low":42.358,"close":42.368,"volume":0.47600001096725464},{"timestamp":1742372880000,"open":42.358,"high":42.413,"low":42.353,"close":42.413,"volume":0.7139999866485596},{"timestamp":1742372940000,"open":42.413,"high":42.453,"low":42.378,"close":42.448,"volume":1.0529999732971191},{"timestamp":1742373000000,"open":42.448,"high":42.488,"low":42.443,"close":42.478,"volume":0.8305000066757202},{"timestamp":1742373060000,"open":42.478,"high":42.483,"low":42.428,"close":42.433,"volume":0.6035000085830688},{"timestamp":1742373120000,"open":42.433,"high":42.458,"low":42.433,"close":42.453,"volume":0.5985000133514404},{"timestamp":1742373180000,"open":42.458,"high":42.478,"low":42.458,"close":42.473,"volume":0.6455000042915344},{"timestamp":1742373240000,"open":42.478,"high":42.498,"low":42.478,"close":42.498,"volume":0.351500004529953},{"timestamp":1742373300000,"open":42.498,"high":42.533,"low":42.488,"close":42.518,"volume":0.8209999799728394},{"timestamp":1742373360000,"open":42.523,"high":42.538,"low":42.503,"close":42.538,"volume":0.49000000953674316},{"timestamp":1742373420000,"open":42.543,"high":42.553,"low":42.523,"close":42.548,"volume":0.3499999940395355},{"timestamp":1742373480000,"open":42.543,"high":42.548,"low":42.493,"close":42.508,"volume":0.3544999957084656},{"timestamp":1742373540000,"open":42.498,"high":42.498,"low":42.468,"close":42.473,"volume":0.45100000500679016},{"timestamp":1742373600000,"open":42.473,"high":42.508,"low":42.468,"close":42.478,"volume":0.7434999942779541},{"timestamp":1742373660000,"open":42.473,"high":42.478,"low":42.423,"close":42.473,"volume":0.6754999756813049},{"timestamp":1742373720000,"open":42.468,"high":42.473,"low":42.438,"close":42.448,"volume":0.4620000123977661},{"timestamp":1742373780000,"open":42.453,"high":42.463,"low":42.443,"close":42.463,"volume":0.3869999945163727},{"timestamp":1742373840000,"open":42.463,"high":42.473,"low":42.448,"close":42.468,"volume":0.5180000066757202},{"timestamp":1742373900000,"open":42.468,"high":42.468,"low":42.403,"close":42.453,"volume":0.9520000219345093},{"timestamp":1742373960000,"open":42.453,"high":42.513,"low":42.453,"close":42.498,"volume":0.49149999022483826},{"timestamp":1742374020000,"open":42.493,"high":42.503,"low":42.473,"close":42.493,"volume":0.47600001096725464},{"timestamp":1742374080000,"open":42.498,"high":42.498,"low":42.463,"close":42.488,"volume":0.41999998688697815},{"timestamp":1742374140000,"open":42.498,"high":42.513,"low":42.488,"close":42.503,"volume":0.32499998807907104},{"timestamp":1742374200000,"open":42.503,"high":42.513,"low":42.488,"close":42.493,"volume":0.5055000185966492},{"timestamp":1742374260000,"open":42.493,"high":42.498,"low":42.458,"close":42.478,"volume":0.5600000023841858},{"timestamp":1742374320000,"open":42.468,"high":42.498,"low":42.463,"close":42.473,"volume":0.7294999957084656},{"timestamp":1742374380000,"open":42.473,"high":42.498,"low":42.463,"close":42.488,"volume":0.6019999980926514},{"timestamp":1742374440000,"open":42.493,"high":42.533,"low":42.493,"close":42.533,"volume":0.4480000138282776},{"timestamp":1742374500000,"open":42.538,"high":42.543,"low":42.533,"close":42.533,"volume":0.26600000262260437},{"timestamp":1742374560000,"open":42.528,"high":42.533,"low":42.508,"close":42.518,"volume":0.26600000262260437},{"timestamp":1742374620000,"open":42.518,"high":42.543,"low":42.518,"close":42.528,"volume":0.5490000247955322},{"timestamp":1742374680000,"open":42.503,"high":42.538,"low":42.503,"close":42.533,"volume":0.47600001096725464},{"timestamp":1742374740000,"open":42.538,"high":42.558,"low":42.538,"close":42.538,"volume":0.335999995470047},{"timestamp":1742374800000,"open":42.543,"high":42.543,"low":42.488,"close":42.533,"volume":0.5364999771118164},{"timestamp":1742374860000,"open":42.528,"high":42.553,"low":42.518,"close":42.518,"volume":0.6669999957084656},{"timestamp":1742374920000,"open":42.518,"high":42.533,"low":42.498,"close":42.523,"volume":0.47600001096725464},{"timestamp":1742374980000,"open":42.523,"high":42.558,"low":42.518,"close":42.528,"volume":0.5615000128746033},{"timestamp":1742375040000,"open":42.528,"high":42.553,"low":42.528,"close":42.538,"volume":0.335999995470047},{"timestamp":1742375100000,"open":42.543,"high":42.558,"low":42.528,"close":42.553,"volume":0.2240000069141388},{"timestamp":1742375160000,"open":42.563,"high":42.578,"low":42.543,"close":42.543,"volume":0.4620000123977661},{"timestamp":1742375220000,"open":42.543,"high":42.578,"low":42.533,"close":42.573,"volume":0.5040000081062317},{"timestamp":1742375280000,"open":42.573,"high":42.603,"low":42.573,"close":42.598,"volume":0.37950000166893005},{"timestamp":1742375340000,"open":42.603,"high":42.618,"low":42.598,"close":42.618,"volume":0.26600000262260437},{"timestamp":1742375400000,"open":42.613,"high":42.613,"low":42.583,"close":42.583,"volume":0.24699999392032623},{"timestamp":1742375460000,"open":42.583,"high":42.593,"low":42.573,"close":42.573,"volume":0.3310000002384186},{"timestamp":1742375520000,"open":42.563,"high":42.563,"low":42.498,"close":42.498,"volume":0.4620000123977661},{"timestamp":1742375580000,"open":42.498,"high":42.498,"low":42.463,"close":42.463,"volume":0.4339999854564667},{"timestamp":1742375640000,"open":42.463,"high":42.478,"low":42.448,"close":42.473,"volume":0.351500004529953},{"timestamp":1742375700000,"open":42.478,"high":42.493,"low":42.478,"close":42.488,"volume":0.335999995470047},{"timestamp":1742375760000,"open":42.498,"high":42.513,"low":42.488,"close":42.493,"volume":0.3779999911785126},{"timestamp":1742375820000,"open":42.498,"high":42.523,"low":42.498,"close":42.513,"volume":0.3095000088214874},{"timestamp":1742375880000,"open":42.508,"high":42.508,"low":42.473,"close":42.483,"volume":0.4494999945163727},{"timestamp":1742375940000,"open":42.493,"high":42.503,"low":42.483,"close":42.483,"volume":0.4634999930858612},{"timestamp":1742376000000,"open":42.478,"high":42.498,"low":42.478,"close":42.488,"volume":0.43700000643730164},{"timestamp":1742376060000,"open":42.483,"high":42.483,"low":42.458,"close":42.468,"volume":0.6669999957084656},{"timestamp":1742376120000,"open":42.468,"high":42.483,"low":42.458,"close":42.458,"volume":0.4620000123977661},{"timestamp":1742376180000,"open":42.458,"high":42.488,"low":42.443,"close":42.483,"volume":0.6579999923706055},{"timestamp":1742376240000,"open":42.483,"high":42.513,"low":42.483,"close":42.503,"volume":0.6159999966621399},{"timestamp":1742376300000,"open":42.503,"high":42.523,"low":42.503,"close":42.523,"volume":0.5195000171661377},{"timestamp":1742376360000,"open":42.523,"high":42.528,"low":42.498,"close":42.508,"volume":0.45100000500679016},{"timestamp":1742376420000,"open":42.513,"high":42.548,"low":42.513,"close":42.548,"volume":0.4230000078678131},{"timestamp":1742376480000,"open":42.553,"high":42.553,"low":42.518,"close":42.533,"volume":0.5195000171661377},{"timestamp":1742376540000,"open":42.533,"high":42.533,"low":42.523,"close":42.523,"volume":0.20999999344348907},{"timestamp":1742376600000,"open":42.518,"high":42.558,"low":42.508,"close":42.538,"volume":0.5055000185966492},{"timestamp":1742376660000,"open":42.543,"high":42.568,"low":42.533,"close":42.568,"volume":0.3779999911785126},{"timestamp":1742376720000,"open":42.573,"high":42.638,"low":42.573,"close":42.633,"volume":0.7434999942779541},{"timestamp":1742376780000,"open":42.633,"high":42.648,"low":42.618,"close":42.623,"volume":0.6439999938011169},{"timestamp":1742376840000,"open":42.618,"high":42.623,"low":42.593,"close":42.613,"volume":0.5335000157356262},{"timestamp":1742376900000,"open":42.618,"high":42.628,"low":42.603,"close":42.603,"volume":0.335999995470047},{"timestamp":1742376960000,"open":42.603,"high":42.603,"low":42.573,"close":42.588,"volume":0.2904999852180481},{"timestamp":1742377020000,"open":42.583,"high":42.593,"low":42.573,"close":42.593,"volume":0.21150000393390656},{"timestamp":1742377080000,"open":42.598,"high":42.613,"low":42.598,"close":42.603,"volume":0.15549999475479126},{"timestamp":1742377140000,"open":42.603,"high":42.628,"low":42.603,"close":42.628,"volume":0.19599999487400055},{"timestamp":1742377200000,"open":42.628,"high":42.638,"low":42.623,"close":42.638,"volume":0.32199999690055847},{"timestamp":1742377260000,"open":42.638,"high":42.658,"low":42.638,"close":42.643,"volume":0.42149999737739563},{"timestamp":1742377320000,"open":42.648,"high":42.678,"low":42.648,"close":42.663,"volume":0.30799999833106995},{"timestamp":1742377380000,"open":42.668,"high":42.678,"low":42.663,"close":42.668,"volume":0.42149999737739563},{"timestamp":1742377440000,"open":42.668,"high":42.678,"low":42.648,"close":42.658,"volume":0.4634999930858612},{"timestamp":1742377500000,"open":42.663,"high":42.678,"low":42.643,"close":42.668,"volume":0.47749999165534973},{"timestamp":1742377560000,"open":42.673,"high":42.718,"low":42.673,"close":42.703,"volume":0.32350000739097595},{"timestamp":1742377620000,"open":42.703,"high":42.708,"low":42.678,"close":42.683,"volume":0.19599999487400055},{"timestamp":1742377680000,"open":42.678,"high":42.693,"low":42.673,"close":42.693,"volume":0.26750001311302185},{"timestamp":1742377740000,"open":42.698,"high":42.713,"low":42.693,"close":42.703,"volume":0.2395000010728836},{"timestamp":1742377800000,"open":42.698,"high":42.703,"low":42.678,"close":42.693,"volume":0.38100001215934753},{"timestamp":1742377860000,"open":42.688,"high":42.718,"low":42.688,"close":42.713,"volume":0.32199999690055847},{"timestamp":1742377920000,"open":42.718,"high":42.728,"low":42.718,"close":42.723,"volume":0.12600000202655792},{"timestamp":1742377980000,"open":42.723,"high":42.743,"low":42.668,"close":42.713,"volume":0.36399999260902405},{"timestamp":1742378040000,"open":42.708,"high":42.728,"low":42.708,"close":42.728,"volume":0.15399999916553497},{"timestamp":1742378100000,"open":42.733,"high":42.738,"low":42.708,"close":42.713,"volume":0.26750001311302185},{"timestamp":1742378160000,"open":42.708,"high":42.733,"low":42.698,"close":42.733,"volume":0.2904999852180481},{"timestamp":1742378220000,"open":42.738,"high":42.763,"low":42.728,"close":42.758,"volume":0.24250000715255737},{"timestamp":1742378280000,"open":42.763,"high":42.768,"low":42.743,"close":42.763,"volume":0.21150000393390656},{"timestamp":1742378340000,"open":42.748,"high":42.763,"low":42.728,"close":42.748,"volume":0.43549999594688416},{"timestamp":1742378400000,"open":42.753,"high":42.778,"low":42.738,"close":42.748,"volume":0.3109999895095825},{"timestamp":1742378460000,"open":42.758,"high":42.773,"low":42.753,"close":42.763,"volume":0.30799999833106995},{"timestamp":1742378520000,"open":42.768,"high":42.793,"low":42.698,"close":42.773,"volume":0.715499997138977},{"timestamp":1742378580000,"open":42.778,"high":42.788,"low":42.778,"close":42.783,"volume":0.08399999886751175},{"timestamp":1742378640000,"open":42.788,"high":42.803,"low":42.788,"close":42.793,"volume":0.31850001215934753},{"timestamp":1742378700000,"open":42.788,"high":42.798,"low":42.783,"close":42.793,"volume":0.26600000262260437},{"timestamp":1742378760000,"open":42.803,"high":42.803,"low":42.793,"close":42.798,"volume":0.25200000405311584},{"timestamp":1742378820000,"open":42.808,"high":42.813,"low":42.783,"close":42.808,"volume":0.2939999997615814},{"timestamp":1742378880000,"open":42.803,"high":42.813,"low":42.793,"close":42.813,"volume":0.2240000069141388},{"timestamp":1742378940000,"open":42.808,"high":42.858,"low":42.803,"close":42.853,"volume":0.22550000250339508},{"timestamp":1742379000000,"open":42.848,"high":42.868,"low":42.833,"close":42.843,"volume":0.2955000102519989},{"timestamp":1742379060000,"open":42.848,"high":42.868,"low":42.838,"close":42.868,"volume":0.19599999487400055},{"timestamp":1742379120000,"open":42.873,"high":42.898,"low":42.848,"close":42.868,"volume":0.367000013589859},{"timestamp":1742379180000,"open":42.873,"high":42.883,"low":42.868,"close":42.878,"volume":0.23800000548362732},{"timestamp":1742379240000,"open":42.883,"high":42.913,"low":42.883,"close":42.898,"volume":0.42149999737739563},{"timestamp":1742379300000,"open":42.903,"high":42.908,"low":42.858,"close":42.893,"volume":0.4059999883174896},{"timestamp":1742379360000,"open":42.888,"high":42.903,"low":42.853,"close":42.853,"volume":0.36550000309944153},{"timestamp":1742379420000,"open":42.848,"high":42.873,"low":42.843,"close":42.868,"volume":0.47749999165534973},{"timestamp":1742379480000,"open":42.873,"high":42.883,"low":42.853,"close":42.878,"volume":0.4724999964237213},{"timestamp":1742379540000,"open":42.883,"high":42.893,"low":42.863,"close":42.888,"volume":0.30799999833106995},{"timestamp":1742379600000,"open":42.883,"high":42.888,"low":42.863,"close":42.873,"volume":0.36550000309944153},{"timestamp":1742379660000,"open":42.883,"high":42.908,"low":42.868,"close":42.908,"volume":0.3935000002384186},{"timestamp":1742379720000,"open":42.918,"high":42.918,"low":42.903,"close":42.913,"volume":0.4059999883174896},{"timestamp":1742379780000,"open":42.913,"high":42.923,"low":42.868,"close":42.868,"volume":0.49000000953674316},{"timestamp":1742379840000,"open":42.873,"high":42.883,"low":42.858,"close":42.873,"volume":0.32499998807907104},{"timestamp":1742379900000,"open":42.873,"high":42.878,"low":42.863,"close":42.873,"volume":0.335999995470047},{"timestamp":1742379960000,"open":42.868,"high":42.868,"low":42.823,"close":42.828,"volume":0.3779999911785126},{"timestamp":1742380020000,"open":42.833,"high":42.868,"low":42.833,"close":42.863,"volume":0.3499999940395355},{"timestamp":1742380080000,"open":42.858,"high":42.858,"low":42.843,"close":42.853,"volume":0.2395000010728836},{"timestamp":1742380140000,"open":42.858,"high":42.873,"low":42.858,"close":42.873,"volume":0.2409999966621399},{"timestamp":1742380200000,"open":42.868,"high":42.868,"low":42.838,"close":42.868,"volume":0.3919999897480011},{"timestamp":1742380260000,"open":42.873,"high":42.883,"low":42.868,"close":42.873,"volume":0.15399999916553497},{"timestamp":1742380320000,"open":42.883,"high":42.888,"low":42.863,"close":42.868,"volume":0.36399999260902405},{"timestamp":1742380380000,"open":42.868,"high":42.868,"low":42.818,"close":42.833,"volume":0.49300000071525574},{"timestamp":1742380440000,"open":42.833,"high":42.838,"low":42.828,"close":42.838,"volume":0.15549999475479126},{"timestamp":1742380500000,"open":42.833,"high":42.848,"low":42.823,"close":42.828,"volume":0.25200000405311584},{"timestamp":1742380560000,"open":42.823,"high":42.843,"low":42.818,"close":42.838,"volume":0.19599999487400055},{"timestamp":1742380620000,"open":42.833,"high":42.838,"low":42.828,"close":42.833,"volume":0.2345000058412552},{"timestamp":1742380680000,"open":42.838,"high":42.843,"low":42.808,"close":42.808,"volume":0.26600000262260437},{"timestamp":1742380740000,"open":42.813,"high":42.818,"low":42.798,"close":42.818,"volume":0.2955000102519989},{"timestamp":1742380800000,"open":42.823,"high":42.833,"low":42.803,"close":42.828,"volume":0.2939999997615814},{"timestamp":1742380860000,"open":42.833,"high":42.843,"low":42.818,"close":42.823,"volume":0.26600000262260437},{"timestamp":1742380920000,"open":42.823,"high":42.843,"low":42.823,"close":42.828,"volume":0.23800000548362732},{"timestamp":1742380980000,"open":42.833,"high":42.833,"low":42.823,"close":42.828,"volume":0.2800000011920929},{"timestamp":1742381040000,"open":42.833,"high":42.838,"low":42.823,"close":42.838,"volume":0.16300000250339508},{"timestamp":1742381100000,"open":42.843,"high":42.873,"low":42.838,"close":42.858,"volume":0.25200000405311584},{"timestamp":1742381160000,"open":42.853,"high":42.853,"low":42.828,"close":42.838,"volume":0.15549999475479126},{"timestamp":1742381220000,"open":42.843,"high":42.853,"low":42.838,"close":42.853,"volume":0.19750000536441803},{"timestamp":1742381280000,"open":42.858,"high":42.863,"low":42.843,"close":42.848,"volume":0.14000000059604645},{"timestamp":1742381340000,"open":42.853,"high":42.853,"low":42.818,"close":42.818,"volume":0.20999999344348907},{"timestamp":1742381400000,"open":42.823,"high":42.828,"low":42.808,"close":42.818,"volume":0.2240000069141388},{"timestamp":1742381460000,"open":42.818,"high":42.823,"low":42.808,"close":42.818,"volume":0.2939999997615814},{"timestamp":1742381520000,"open":42.828,"high":42.838,"low":42.818,"close":42.823,"volume":0.26899999380111694},{"timestamp":1742381580000,"open":42.828,"high":42.828,"low":42.793,"close":42.793,"volume":0.19599999487400055},{"timestamp":1742381640000,"open":42.798,"high":42.803,"low":42.788,"close":42.798,"volume":0.20999999344348907},{"timestamp":1742381700000,"open":42.793,"high":42.793,"low":42.773,"close":42.793,"volume":0.2395000010728836},{"timestamp":1742381760000,"open":42.788,"high":42.788,"low":42.768,"close":42.773,"volume":0.15399999916553497},{"timestamp":1742381820000,"open":42.768,"high":42.788,"low":42.763,"close":42.783,"volume":0.19599999487400055},{"timestamp":1742381880000,"open":42.793,"high":42.808,"low":42.783,"close":42.803,"volume":0.3375000059604645},{"timestamp":1742381940000,"open":42.808,"high":42.843,"low":42.808,"close":42.823,"volume":0.2240000069141388},{"timestamp":1742382000000,"open":42.823,"high":42.828,"low":42.813,"close":42.818,"volume":0.2800000011920929},{"timestamp":1742382060000,"open":42.813,"high":42.823,"low":42.803,"close":42.803,"volume":0.34549999237060547},{"timestamp":1742382120000,"open":42.793,"high":42.818,"low":42.788,"close":42.818,"volume":0.23800000548362732},{"timestamp":1742382180000,"open":42.818,"high":42.828,"low":42.808,"close":42.813,"volume":0.15399999916553497},{"timestamp":1742382240000,"open":42.818,"high":42.838,"low":42.808,"close":42.838,"volume":0.2345000058412552},{"timestamp":1742382300000,"open":42.838,"high":42.848,"low":42.838,"close":42.848,"volume":0.19599999487400055},{"timestamp":1742382360000,"open":42.853,"high":42.863,"low":42.838,"close":42.863,"volume":0.23800000548362732},{"timestamp":1742382420000,"open":42.868,"high":42.888,"low":42.868,"close":42.873,"volume":0.1850000023841858},{"timestamp":1742382480000,"open":42.868,"high":42.868,"low":42.848,"close":42.853,"volume":0.20999999344348907},{"timestamp":1742382540000,"open":42.858,"high":42.858,"low":42.843,"close":42.848,"volume":0.1120000034570694},{"timestamp":1742382600000,"open":42.843,"high":42.878,"low":42.843,"close":42.873,"volume":0.16949999332427979},{"timestamp":1742382660000,"open":42.873,"high":42.903,"low":42.873,"close":42.878,"volume":0.3779999911785126},{"timestamp":1742382720000,"open":42.873,"high":42.878,"low":42.863,"close":42.873,"volume":0.15399999916553497},{"timestamp":1742382780000,"open":42.878,"high":42.888,"low":42.873,"close":42.878,"volume":0.25200000405311584},{"timestamp":1742382840000,"open":42.873,"high":42.883,"low":42.863,"close":42.863,"volume":0.19599999487400055},{"timestamp":1742382900000,"open":42.858,"high":42.863,"low":42.843,"close":42.848,"volume":0.2815000116825104},{"timestamp":1742382960000,"open":42.848,"high":42.853,"low":42.778,"close":42.813,"volume":0.2815000116825104},{"timestamp":1742383020000,"open":42.823,"high":42.823,"low":42.808,"close":42.823,"volume":0.2240000069141388},{"timestamp":1742383080000,"open":42.818,"high":42.838,"low":42.818,"close":42.838,"volume":0.37299999594688416},{"timestamp":1742383140000,"open":42.833,"high":42.833,"low":42.818,"close":42.818,"volume":0.15399999916553497},{"timestamp":1742383200000,"open":42.818,"high":42.818,"low":42.803,"close":42.808,"volume":0.1679999977350235},{"timestamp":1742383260000,"open":42.813,"high":42.813,"low":42.798,"close":42.798,"volume":0.07150000333786011},{"timestamp":1742383320000,"open":42.798,"high":42.803,"low":42.788,"close":42.803,"volume":0.14000000059604645},{"timestamp":1742383380000,"open":42.813,"high":42.813,"low":42.788,"close":42.803,"volume":0.19599999487400055},{"timestamp":1742383440000,"open":42.798,"high":42.813,"low":42.793,"close":42.813,"volume":0.1120000034570694},{"timestamp":1742383500000,"open":42.818,"high":42.818,"low":42.803,"close":42.808,"volume":0.14000000059604645},{"timestamp":1742383560000,"open":42.813,"high":42.813,"low":42.803,"close":42.808,"volume":0.12600000202655792},{"timestamp":1742383620000,"open":42.803,"high":42.808,"low":42.768,"close":42.773,"volume":0.39500001072883606},{"timestamp":1742383680000,"open":42.778,"high":42.778,"low":42.758,"close":42.758,"volume":0.3779999911785126},{"timestamp":1742383740000,"open":42.763,"high":42.763,"low":42.753,"close":42.763,"volume":0.15399999916553497},{"timestamp":1742383800000,"open":42.758,"high":42.773,"low":42.748,"close":42.758,"volume":0.33899998664855957},{"timestamp":1742383860000,"open":42.753,"high":42.763,"low":42.733,"close":42.748,"volume":0.26600000262260437},{"timestamp":1742383920000,"open":42.743,"high":42.743,"low":42.733,"close":42.743,"volume":0.1120000034570694},{"timestamp":1742383980000,"open":42.738,"high":42.738,"low":42.728,"close":42.728,"volume":0.1120000034570694},{"timestamp":1742384040000,"open":42.693,"high":42.758,"low":42.693,"close":42.758,"volume":0.17100000381469727},{"timestamp":1742384100000,"open":42.753,"high":42.763,"low":42.743,"close":42.748,"volume":0.30799999833106995},{"timestamp":1742384160000,"open":42.753,"high":42.758,"low":42.738,"close":42.738,"volume":0.25200000405311584},{"timestamp":1742384220000,"open":42.738,"high":42.763,"low":42.723,"close":42.763,"volume":0.43299999833106995},{"timestamp":1742384280000,"open":42.768,"high":42.778,"low":42.763,"close":42.773,"volume":0.28299999237060547},{"timestamp":1742384340000,"open":42.768,"high":42.803,"low":42.768,"close":42.803,"volume":0.21299999952316284},{"timestamp":1742384400000,"open":42.798,"high":42.808,"low":42.778,"close":42.778,"volume":0.3779999911785126},{"timestamp":1742384460000,"open":42.773,"high":42.783,"low":42.773,"close":42.783,"volume":0.07000000029802322},{"timestamp":1742384520000,"open":42.788,"high":42.793,"low":42.783,"close":42.788,"volume":0.19599999487400055},{"timestamp":1742384580000,"open":42.788,"high":42.793,"low":42.773,"close":42.778,"volume":0.2535000145435333},{"timestamp":1742384640000,"open":42.783,"high":42.793,"low":42.778,"close":42.783,"volume":0.2240000069141388},{"timestamp":1742384700000,"open":42.778,"high":42.778,"low":42.753,"close":42.753,"volume":0.26600000262260437},{"timestamp":1742384760000,"open":42.748,"high":42.753,"low":42.698,"close":42.728,"volume":0.2240000069141388},{"timestamp":1742384820000,"open":42.723,"high":42.723,"low":42.698,"close":42.723,"volume":0.20999999344348907},{"timestamp":1742384880000,"open":42.718,"high":42.718,"low":42.698,"close":42.698,"volume":0.24699999392032623},{"timestamp":1742384940000,"open":42.693,"high":42.698,"low":42.668,"close":42.678,"volume":0.2955000102519989},{"timestamp":1742385000000,"open":42.683,"high":42.683,"low":42.643,"close":42.643,"volume":0.3499999940395355},{"timestamp":1742385060000,"open":42.648,"high":42.653,"low":42.633,"close":42.648,"volume":0.2800000011920929},{"timestamp":1742385120000,"open":42.643,"high":42.658,"low":42.638,"close":42.643,"volume":0.2955000102519989},{"timestamp":1742385180000,"open":42.653,"high":42.683,"low":42.648,"close":42.683,"volume":0.2800000011920929},{"timestamp":1742385240000,"open":42.683,"high":42.683,"low":42.668,"close":42.673,"volume":0.3499999940395355},{"timestamp":1742385300000,"open":42.678,"high":42.683,"low":42.673,"close":42.678,"volume":0.15399999916553497},{"timestamp":1742385360000,"open":42.673,"high":42.688,"low":42.483,"close":42.593,"volume":1.0674999952316284},{"timestamp":1742385420000,"open":42.573,"high":42.708,"low":42.568,"close":42.688,"volume":0.8784999847412109},{"timestamp":1742385480000,"open":42.693,"high":42.713,"low":42.628,"close":42.698,"volume":0.9235000014305115},{"timestamp":1742385540000,"open":42.703,"high":42.713,"low":42.668,"close":42.708,"volume":0.515999972820282},{"timestamp":1742385600000,"open":42.703,"high":42.738,"low":42.678,"close":42.703,"volume":0.4090000092983246},{"timestamp":1742385660000,"open":42.713,"high":42.713,"low":42.653,"close":42.668,"volume":0.41999998688697815},{"timestamp":1742385720000,"open":42.668,"high":42.678,"low":42.643,"close":42.678,"volume":0.4480000138282776},{"timestamp":1742385780000,"open":42.678,"high":42.688,"low":42.638,"close":42.648,"volume":0.36550000309944153},{"timestamp":1742385840000,"open":42.633,"high":42.643,"low":42.618,"close":42.623,"volume":0.3095000088214874},{"timestamp":1742385900000,"open":42.623,"high":42.653,"low":42.623,"close":42.653,"volume":0.335999995470047},{"timestamp":1742385960000,"open":42.663,"high":42.663,"low":42.643,"close":42.648,"volume":0.14149999618530273},{"timestamp":1742386020000,"open":42.628,"high":42.638,"low":42.578,"close":42.603,"volume":0.3449999988079071},{"timestamp":1742386080000,"open":42.593,"high":42.613,"low":42.583,"close":42.613,"volume":0.43549999594688416},{"timestamp":1742386140000,"open":42.618,"high":42.623,"low":42.613,"close":42.618,"volume":0.11349999904632568},{"timestamp":1742386200000,"open":42.628,"high":42.643,"low":42.608,"close":42.613,"volume":0.38350000977516174},{"timestamp":1742386260000,"open":42.613,"high":42.623,"low":42.593,"close":42.618,"volume":0.3935000002384186},{"timestamp":1742386320000,"open":42.623,"high":42.623,"low":42.583,"close":42.603,"volume":0.4059999883174896},{"timestamp":1742386380000,"open":42.598,"high":42.608,"low":42.583,"close":42.603,"volume":0.24699999392032623},{"timestamp":1742386440000,"open":42.598,"high":42.608,"low":42.593,"close":42.603,"volume":0.2815000116825104},{"timestamp":1742386500000,"open":42.598,"high":42.623,"low":42.598,"close":42.618,"volume":0.21150000393390656},{"timestamp":1742386560000,"open":42.623,"high":42.653,"low":42.613,"close":42.653,"volume":0.26600000262260437},{"timestamp":1742386620000,"open":42.653,"high":42.653,"low":42.628,"close":42.643,"volume":0.2939999997615814},{"timestamp":1742386680000,"open":42.633,"high":42.633,"low":42.583,"close":42.593,"volume":0.3449999988079071},{"timestamp":1742386740000,"open":42.588,"high":42.598,"low":42.568,"close":42.568,"volume":0.3375000059604645},{"timestamp":1742386800000,"open":42.578,"high":42.583,"low":42.543,"close":42.578,"volume":0.44449999928474426},{"timestamp":1742386860000,"open":42.568,"high":42.593,"low":42.568,"close":42.588,"volume":0.2955000102519989},{"timestamp":1742386920000,"open":42.593,"high":42.603,"low":42.588,"close":42.598,"volume":0.3095000088214874},{"timestamp":1742386980000,"open":42.593,"high":42.608,"low":42.593,"close":42.598,"volume":0.09799999743700027},{"timestamp":1742387040000,"open":42.593,"high":42.608,"low":42.593,"close":42.603,"volume":0.14000000059604645},{"timestamp":1742387100000,"open":42.608,"high":42.623,"low":42.598,"close":42.613,"volume":0.38850000500679016},{"timestamp":1742387160000,"open":42.613,"high":42.643,"low":42.598,"close":42.623,"volume":0.6495000123977661},{"timestamp":1742387220000,"open":42.628,"high":42.628,"low":42.618,"close":42.623,"volume":0.20499999821186066},{"timestamp":1742387280000,"open":42.608,"high":42.613,"low":42.598,"close":42.598,"volume":0.19599999487400055},{"timestamp":1742387340000,"open":42.598,"high":42.628,"low":42.598,"close":42.628,"volume":0.19750000536441803},{"timestamp":1742387400000,"open":42.638,"high":42.638,"low":42.623,"close":42.628,"volume":0.2240000069141388},{"timestamp":1742387460000,"open":42.633,"high":42.648,"low":42.633,"close":42.648,"volume":0.19599999487400055},{"timestamp":1742387520000,"open":42.643,"high":42.648,"low":42.628,"close":42.633,"volume":0.1679999977350235},{"timestamp":1742387580000,"open":42.633,"high":42.678,"low":42.623,"close":42.678,"volume":0.33899998664855957},{"timestamp":1742387640000,"open":42.678,"high":42.688,"low":42.678,"close":42.678,"volume":0.15399999916553497},{"timestamp":1742387700000,"open":42.683,"high":42.683,"low":42.648,"close":42.673,"volume":0.2535000145435333},{"timestamp":1742387760000,"open":42.663,"high":42.668,"low":42.633,"close":42.638,"volume":0.30799999833106995},{"timestamp":1742387820000,"open":42.638,"high":42.638,"low":42.613,"close":42.633,"volume":0.3375000059604645},{"timestamp":1742387880000,"open":42.633,"high":42.663,"low":42.628,"close":42.633,"volume":0.6299999952316284},{"timestamp":1742387940000,"open":42.623,"high":42.643,"low":42.623,"close":42.633,"volume":0.20999999344348907},{"timestamp":1742388000000,"open":42.623,"high":42.633,"low":42.623,"close":42.633,"volume":0.26600000262260437},{"timestamp":1742388060000,"open":42.628,"high":42.663,"low":42.628,"close":42.663,"volume":0.2535000145435333},{"timestamp":1742388120000,"open":42.673,"high":42.688,"low":42.668,"close":42.678,"volume":0.4090000092983246},{"timestamp":1742388180000,"open":42.688,"high":42.698,"low":42.683,"close":42.698,"volume":0.14000000059604645},{"timestamp":1742388240000,"open":42.683,"high":42.713,"low":42.683,"close":42.713,"volume":0.32350000739097595},{"timestamp":1742388300000,"open":42.718,"high":42.748,"low":42.718,"close":42.748,"volume":0.3499999940395355},{"timestamp":1742388360000,"open":42.743,"high":42.763,"low":42.738,"close":42.758,"volume":0.1835000067949295},{"timestamp":1742388420000,"open":42.758,"high":42.778,"low":42.758,"close":42.768,"volume":0.26899999380111694},{"timestamp":1742388480000,"open":42.778,"high":42.778,"low":42.748,"close":42.753,"volume":0.19750000536441803},{"timestamp":1742388540000,"open":42.753,"high":42.753,"low":42.748,"close":42.748,"volume":0.08399999886751175},{"timestamp":1742388600000,"open":42.748,"high":42.768,"low":42.748,"close":42.763,"volume":0.2535000145435333},{"timestamp":1742388660000,"open":42.773,"high":42.773,"low":42.758,"close":42.763,"volume":0.21150000393390656},{"timestamp":1742388720000,"open":42.773,"high":42.788,"low":42.773,"close":42.788,"volume":0.12600000202655792},{"timestamp":1742388780000,"open":42.788,"high":42.788,"low":42.768,"close":42.778,"volume":0.08399999886751175},{"timestamp":1742388840000,"open":42.788,"high":42.788,"low":42.768,"close":42.773,"volume":0.30799999833106995},{"timestamp":1742388900000,"open":42.768,"high":42.773,"low":42.738,"close":42.748,"volume":0.2800000011920929},{"timestamp":1742388960000,"open":42.743,"high":42.753,"low":42.713,"close":42.748,"volume":0.49149999022483826},{"timestamp":1742389020000,"open":42.743,"high":42.753,"low":42.738,"close":42.743,"volume":0.1679999977350235},{"timestamp":1742389080000,"open":42.743,"high":42.758,"low":42.738,"close":42.753,"volume":0.23800000548362732},{"timestamp":1742389140000,"open":42.753,"high":42.768,"low":42.753,"close":42.758,"volume":0.20999999344348907},{"timestamp":1742389200000,"open":42.758,"high":42.773,"low":42.743,"close":42.743,"volume":0.31200000643730164},{"timestamp":1742389260000,"open":42.743,"high":42.743,"low":42.723,"close":42.743,"volume":0.12099999934434891},{"timestamp":1742389320000,"open":42.743,"high":42.753,"low":42.728,"close":42.728,"volume":0.2535000145435333},{"timestamp":1742389380000,"open":42.718,"high":42.723,"low":42.718,"close":42.718,"volume":0.08399999886751175},{"timestamp":1742389440000,"open":42.718,"high":42.733,"low":42.663,"close":42.663,"volume":0.19099999964237213},{"timestamp":1742389500000,"open":42.698,"high":42.723,"low":42.698,"close":42.723,"volume":0.14149999618530273},{"timestamp":1742389560000,"open":42.723,"high":42.738,"low":42.723,"close":42.738,"volume":0.18649999797344208},{"timestamp":1742389620000,"open":42.743,"high":42.753,"low":42.743,"close":42.743,"volume":0.09950000047683716},{"timestamp":1742389680000,"open":42.738,"high":42.778,"low":42.673,"close":42.763,"volume":0.3059999942779541},{"timestamp":1742389740000,"open":42.763,"high":42.763,"low":42.748,"close":42.758,"volume":0.14000000059604645},{"timestamp":1742389800000,"open":42.758,"high":42.768,"low":42.748,"close":42.763,"volume":0.16449999809265137},{"timestamp":1742389860000,"open":42.763,"high":42.773,"low":42.708,"close":42.743,"volume":0.26100000739097595},{"timestamp":1742389920000,"open":42.743,"high":42.758,"low":42.743,"close":42.753,"volume":0.12250000238418579},{"timestamp":1742389980000,"open":42.748,"high":42.748,"low":42.708,"close":42.708,"volume":0.24699999392032623},{"timestamp":1742390040000,"open":42.708,"high":42.708,"low":42.678,"close":42.678,"volume":0.26100000739097595},{"timestamp":1742390100000,"open":42.678,"high":42.688,"low":42.678,"close":42.678,"volume":0.15399999916553497},{"timestamp":1742390160000,"open":42.678,"high":42.703,"low":42.678,"close":42.698,"volume":0.23800000548362732},{"timestamp":1742390220000,"open":42.703,"high":42.703,"low":42.683,"close":42.693,"volume":0.26600000262260437},{"timestamp":1742390280000,"open":42.693,"high":42.698,"low":42.678,"close":42.683,"volume":0.19599999487400055},{"timestamp":1742390340000,"open":42.688,"high":42.728,"low":42.688,"close":42.728,"volume":0.3095000088214874},{"timestamp":1742390400000,"open":42.723,"high":42.753,"low":42.723,"close":42.733,"volume":0.335999995470047},{"timestamp":1742390460000,"open":42.733,"high":42.738,"low":42.723,"close":42.723,"volume":0.1679999977350235},{"timestamp":1742390520000,"open":42.728,"high":42.738,"low":42.713,"close":42.738,"volume":0.21299999952316284},{"timestamp":1742390580000,"open":42.733,"high":42.768,"low":42.733,"close":42.758,"volume":0.2409999966621399},{"timestamp":1742390640000,"open":42.763,"high":42.763,"low":42.748,"close":42.748,"volume":0.32199999690055847},{"timestamp":1742390700000,"open":42.743,"high":42.748,"low":42.713,"close":42.738,"volume":0.38850000500679016},{"timestamp":1742390760000,"open":42.738,"high":42.738,"low":42.728,"close":42.733,"volume":0.08399999886751175},{"timestamp":1742390820000,"open":42.738,"high":42.758,"low":42.733,"close":42.758,"volume":0.26750001311302185},{"timestamp":1742390880000,"open":42.753,"high":42.783,"low":42.753,"close":42.763,"volume":0.2535000145435333},{"timestamp":1742390940000,"open":42.768,"high":42.768,"low":42.758,"close":42.768,"volume":0.18199999630451202},{"timestamp":1742391000000,"open":42.773,"high":42.773,"low":42.698,"close":42.718,"volume":0.5440000295639038},{"timestamp":1742391060000,"open":42.713,"high":42.713,"low":42.678,"close":42.678,"volume":0.351500004529953},{"timestamp":1742391120000,"open":42.678,"high":42.713,"low":42.678,"close":42.698,"volume":0.5615000128746033},{"timestamp":1742391180000,"open":42.698,"high":42.723,"low":42.688,"close":42.713,"volume":0.4754999876022339},{"timestamp":1742391240000,"open":42.713,"high":42.718,"low":42.683,"close":42.693,"volume":0.5070000290870667},{"timestamp":1742391300000,"open":42.698,"high":42.723,"low":42.698,"close":42.718,"volume":0.3619999885559082},{"timestamp":1742391360000,"open":42.718,"high":42.723,"low":42.678,"close":42.703,"volume":0.7275000214576721},{"timestamp":1742391420000,"open":42.698,"high":42.703,"low":42.678,"close":42.693,"volume":0.38100001215934753},{"timestamp":1742391480000,"open":42.698,"high":42.708,"low":42.683,"close":42.688,"volume":0.515999972820282},{"timestamp":1742391540000,"open":42.683,"high":42.703,"low":42.683,"close":42.693,"volume":0.4480000138282776},{"timestamp":1742391600000,"open":42.698,"high":42.713,"low":42.683,"close":42.698,"volume":0.6035000085830688},{"timestamp":1742391660000,"open":42.693,"high":42.698,"low":42.678,"close":42.678,"volume":0.4480000138282776},{"timestamp":1742391720000,"open":42.678,"high":42.678,"low":42.618,"close":42.673,"volume":0.4634999930858612},{"timestamp":1742391780000,"open":42.673,"high":42.683,"low":42.658,"close":42.658,"volume":0.39500001072883606},{"timestamp":1742391840000,"open":42.653,"high":42.658,"low":42.628,"close":42.633,"volume":0.3499999940395355},{"timestamp":1742391900000,"open":42.633,"high":42.643,"low":42.563,"close":42.588,"volume":0.484499990940094},{"timestamp":1742391960000,"open":42.598,"high":42.633,"low":42.568,"close":42.618,"volume":0.703000009059906},{"timestamp":1742392020000,"open":42.623,"high":42.643,"low":42.578,"close":42.628,"volume":0.4244999885559082},{"timestamp":1742392080000,"open":42.623,"high":42.638,"low":42.593,"close":42.618,"volume":0.5879999995231628},{"timestamp":1742392140000,"open":42.618,"high":42.628,"low":42.618,"close":42.623,"volume":0.36399999260902405},{"timestamp":1742392200000,"open":42.623,"high":42.633,"low":42.578,"close":42.603,"volume":0.38850000500679016},{"timestamp":1742392260000,"open":42.603,"high":42.603,"low":42.588,"close":42.598,"volume":0.30300000309944153},{"timestamp":1742392320000,"open":42.598,"high":42.598,"low":42.548,"close":42.583,"volume":0.4480000138282776},{"timestamp":1742392380000,"open":42.583,"high":42.603,"low":42.578,"close":42.603,"volume":0.335999995470047},{"timestamp":1742392440000,"open":42.613,"high":42.648,"low":42.613,"close":42.638,"volume":0.3824999928474426},{"timestamp":1742392500000,"open":42.633,"high":42.648,"low":42.628,"close":42.648,"volume":0.2939999997615814},{"timestamp":1742392560000,"open":42.648,"high":42.668,"low":42.643,"close":42.668,"volume":0.42149999737739563},{"timestamp":1742392620000,"open":42.668,"high":42.688,"low":42.668,"close":42.683,"volume":0.16949999332427979},{"timestamp":1742392680000,"open":42.683,"high":42.683,"low":42.623,"close":42.668,"volume":0.36399999260902405},{"timestamp":1742392740000,"open":42.668,"high":42.678,"low":42.643,"close":42.643,"volume":0.4494999945163727},{"timestamp":1742392800000,"open":42.648,"high":42.678,"low":42.633,"close":42.678,"volume":0.5320000052452087},{"timestamp":1742392860000,"open":42.678,"high":42.703,"low":42.673,"close":42.678,"volume":0.3095000088214874},{"timestamp":1742392920000,"open":42.683,"high":42.693,"low":42.668,"close":42.673,"volume":0.41999998688697815},{"timestamp":1742392980000,"open":42.673,"high":42.673,"low":42.653,"close":42.658,"volume":0.5475000143051147},{"timestamp":1742393040000,"open":42.648,"high":42.693,"low":42.648,"close":42.688,"volume":0.4090000092983246},{"timestamp":1742393100000,"open":42.678,"high":42.718,"low":42.663,"close":42.708,"volume":0.5335000157356262},{"timestamp":1742393160000,"open":42.708,"high":42.713,"low":42.693,"close":42.698,"volume":0.2800000011920929},{"timestamp":1742393220000,"open":42.698,"high":42.718,"low":42.698,"close":42.703,"volume":0.32199999690055847},{"timestamp":1742393280000,"open":42.703,"high":42.728,"low":42.688,"close":42.728,"volume":0.37299999594688416},{"timestamp":1742393340000,"open":42.738,"high":42.768,"low":42.733,"close":42.763,"volume":0.2395000010728836},{"timestamp":1742393400000,"open":42.763,"high":42.763,"low":42.743,"close":42.758,"volume":0.3605000078678131},{"timestamp":1742393460000,"open":42.768,"high":42.768,"low":42.748,"close":42.753,"volume":0.21150000393390656},{"timestamp":1742393520000,"open":42.748,"high":42.753,"low":42.698,"close":42.748,"volume":0.4494999945163727},{"timestamp":1742393580000,"open":42.748,"high":42.758,"low":42.738,"close":42.743,"volume":0.26100000739097595},{"timestamp":1742393640000,"open":42.708,"high":42.728,"low":42.708,"close":42.723,"volume":0.3779999911785126},{"timestamp":1742393700000,"open":42.733,"high":42.733,"low":42.698,"close":42.723,"volume":0.38850000500679016},{"timestamp":1742393760000,"open":42.723,"high":42.723,"low":42.673,"close":42.703,"volume":0.4104999899864197},{"timestamp":1742393820000,"open":42.703,"high":42.703,"low":42.668,"close":42.678,"volume":0.36399999260902405},{"timestamp":1742393880000,"open":42.688,"high":42.698,"low":42.643,"close":42.683,"volume":0.25200000405311584},{"timestamp":1742393940000,"open":42.678,"high":42.718,"low":42.673,"close":42.713,"volume":0.2939999997615814},{"timestamp":1742394000000,"open":42.713,"high":42.713,"low":42.693,"close":42.693,"volume":0.30799999833106995},{"timestamp":1742394060000,"open":42.698,"high":42.703,"low":42.678,"close":42.703,"volume":0.2240000069141388},{"timestamp":1742394120000,"open":42.703,"high":42.738,"low":42.698,"close":42.738,"volume":0.335999995470047},{"timestamp":1742394180000,"open":42.738,"high":42.748,"low":42.723,"close":42.738,"volume":0.32199999690055847},{"timestamp":1742394240000,"open":42.738,"high":42.748,"low":42.728,"close":42.738,"volume":0.23800000548362732},{"timestamp":1742394300000,"open":42.733,"high":42.748,"low":42.708,"close":42.733,"volume":0.3779999911785126},{"timestamp":1742394360000,"open":42.733,"high":42.753,"low":42.698,"close":42.733,"volume":0.4059999883174896},{"timestamp":1742394420000,"open":42.723,"high":42.733,"low":42.683,"close":42.703,"volume":0.37599998712539673},{"timestamp":1742394480000,"open":42.703,"high":42.718,"low":42.673,"close":42.703,"volume":0.36399999260902405},{"timestamp":1742394540000,"open":42.713,"high":42.713,"low":42.693,"close":42.698,"volume":0.20999999344348907},{"timestamp":1742394600000,"open":42.708,"high":42.773,"low":42.708,"close":42.773,"volume":0.6579999923706055},{"timestamp":1742394660000,"open":42.763,"high":42.773,"low":42.743,"close":42.773,"volume":0.3109999895095825},{"timestamp":1742394720000,"open":42.783,"high":42.813,"low":42.783,"close":42.813,"volume":0.19599999487400055},{"timestamp":1742394780000,"open":42.808,"high":42.828,"low":42.778,"close":42.808,"volume":0.30799999833106995},{"timestamp":1742394840000,"open":42.808,"high":42.813,"low":42.783,"close":42.798,"volume":0.31700000166893005},{"timestamp":1742394900000,"open":42.798,"high":42.828,"low":42.798,"close":42.813,"volume":0.38100001215934753},{"timestamp":1742394960000,"open":42.823,"high":42.848,"low":42.818,"close":42.843,"volume":0.15549999475479126},{"timestamp":1742395020000,"open":42.843,"high":42.848,"low":42.793,"close":42.848,"volume":0.3919999897480011},{"timestamp":1742395080000,"open":42.843,"high":42.868,"low":42.828,"close":42.843,"volume":0.335999995470047},{"timestamp":1742395140000,"open":42.843,"high":42.843,"low":42.778,"close":42.843,"volume":0.30799999833106995},{"timestamp":1742395200000,"open":42.853,"high":42.868,"low":42.853,"close":42.858,"volume":0.2240000069141388},{"timestamp":1742395260000,"open":42.858,"high":42.868,"low":42.828,"close":42.843,"volume":0.2240000069141388},{"timestamp":1742395320000,"open":42.843,"high":42.853,"low":42.828,"close":42.848,"volume":0.33899998664855957},{"timestamp":1742395380000,"open":42.858,"high":42.858,"low":42.828,"close":42.858,"volume":0.41999998688697815},{"timestamp":1742395440000,"open":42.853,"high":42.863,"low":42.823,"close":42.838,"volume":0.38850000500679016},{"timestamp":1742395500000,"open":42.838,"high":42.848,"low":42.833,"close":42.838,"volume":0.20999999344348907},{"timestamp":1742395560000,"open":42.838,"high":42.838,"low":42.778,"close":42.833,"volume":0.36399999260902405},{"timestamp":1742395620000,"open":42.843,"high":42.868,"low":42.838,"close":42.858,"volume":0.2939999997615814},{"timestamp":1742395680000,"open":42.858,"high":42.878,"low":42.853,"close":42.858,"volume":0.2240000069141388},{"timestamp":1742395740000,"open":42.858,"high":42.883,"low":42.858,"close":42.863,"volume":0.18649999797344208},{"timestamp":1742395800000,"open":42.863,"high":42.888,"low":42.863,"close":42.883,"volume":0.32199999690055847},{"timestamp":1742395860000,"open":42.883,"high":42.893,"low":42.878,"close":42.893,"volume":0.12600000202655792},{"timestamp":1742395920000,"open":42.903,"high":42.908,"low":42.873,"close":42.908,"volume":0.32199999690055847},{"timestamp":1742395980000,"open":42.913,"high":42.928,"low":42.903,"close":42.903,"volume":0.22550000250339508},{"timestamp":1742396040000,"open":42.888,"high":42.923,"low":42.888,"close":42.913,"volume":0.2815000116825104},{"timestamp":1742396100000,"open":42.913,"high":42.913,"low":42.898,"close":42.913,"volume":0.1679999977350235},{"timestamp":1742396160000,"open":42.908,"high":42.933,"low":42.898,"close":42.928,"volume":0.26750001311302185},{"timestamp":1742396220000,"open":42.923,"high":42.938,"low":42.923,"close":42.928,"volume":0.14000000059604645},{"timestamp":1742396280000,"open":42.928,"high":42.938,"low":42.913,"close":42.928,"volume":0.2240000069141388},{"timestamp":1742396340000,"open":42.923,"high":42.928,"low":42.893,"close":42.898,"volume":0.32199999690055847},{"timestamp":1742396400000,"open":42.908,"high":42.943,"low":42.908,"close":42.943,"volume":0.22699999809265137},{"timestamp":1742396460000,"open":42.898,"high":42.953,"low":42.888,"close":42.953,"volume":0.2529999911785126},{"timestamp":1742396520000,"open":42.963,"high":42.983,"low":42.958,"close":42.978,"volume":0.1679999977350235},{"timestamp":1742396580000,"open":42.963,"high":42.963,"low":42.948,"close":42.958,"volume":0.18199999630451202},{"timestamp":1742396640000,"open":42.958,"high":42.958,"low":42.933,"close":42.933,"volume":0.2240000069141388},{"timestamp":1742396700000,"open":42.918,"high":42.928,"low":42.908,"close":42.918,"volume":0.2939999997615814},{"timestamp":1742396760000,"open":42.918,"high":42.963,"low":42.918,"close":42.963,"volume":0.14300000667572021},{"timestamp":1742396820000,"open":42.963,"high":42.993,"low":42.963,"close":42.988,"volume":0.2240000069141388},{"timestamp":1742396880000,"open":42.988,"high":42.998,"low":42.983,"close":42.993,"volume":0.2955000102519989},{"timestamp":1742396940000,"open":43.003,"high":43.023,"low":42.993,"close":43.013,"volume":0.26750001311302185},{"timestamp":1742397000000,"open":43.023,"high":43.028,"low":43.008,"close":43.028,"volume":0.20999999344348907},{"timestamp":1742397060000,"open":43.028,"high":43.048,"low":43.023,"close":43.038,"volume":0.2535000145435333},{"timestamp":1742397120000,"open":43.048,"high":43.048,"low":42.993,"close":43.038,"volume":0.25200000405311584},{"timestamp":1742397180000,"open":43.038,"high":43.063,"low":43.023,"close":43.053,"volume":0.21150000393390656},{"timestamp":1742397240000,"open":43.053,"high":43.063,"low":43.048,"close":43.048,"volume":0.19599999487400055},{"timestamp":1742397300000,"open":43.048,"high":43.063,"low":43.043,"close":43.053,"volume":0.1274999976158142},{"timestamp":1742397360000,"open":43.053,"high":43.053,"low":43.023,"close":43.043,"volume":0.19599999487400055},{"timestamp":1742397420000,"open":43.038,"high":43.038,"low":43.028,"close":43.038,"volume":0.1274999976158142},{"timestamp":1742397480000,"open":43.038,"high":43.038,"low":43.008,"close":43.028,"volume":0.23800000548362732},{"timestamp":1742397540000,"open":43.028,"high":43.028,"low":43.013,"close":43.013,"volume":0.09799999743700027},{"timestamp":1742397600000,"open":43.013,"high":43.028,"low":42.988,"close":43.018,"volume":0.14000000059604645},{"timestamp":1742397660000,"open":43.018,"high":43.038,"low":43.018,"close":43.033,"volume":0.18199999630451202},{"timestamp":1742397720000,"open":43.023,"high":43.028,"low":42.978,"close":43.008,"volume":0.3095000088214874},{"timestamp":1742397780000,"open":42.998,"high":43.018,"low":42.998,"close":43.018,"volume":0.1274999976158142},{"timestamp":1742397840000,"open":43.018,"high":43.018,"low":43.003,"close":43.013,"volume":0.1679999977350235},{"timestamp":1742397900000,"open":43.008,"high":43.038,"low":43.008,"close":43.038,"volume":0.19599999487400055},{"timestamp":1742397960000,"open":43.038,"high":43.053,"low":43.038,"close":43.043,"volume":0.1835000067949295},{"timestamp":1742398020000,"open":43.033,"high":43.043,"low":43.013,"close":43.023,"volume":0.3095000088214874},{"timestamp":1742398080000,"open":43.018,"high":43.023,"low":42.988,"close":43.008,"volume":0.30799999833106995},{"timestamp":1742398140000,"open":43.003,"high":43.018,"low":43.003,"close":43.013,"volume":0.23800000548362732},{"timestamp":1742398200000,"open":43.013,"high":43.023,"low":42.988,"close":43.008,"volume":0.36550000309944153},{"timestamp":1742398260000,"open":43.008,"high":43.018,"low":42.973,"close":43.018,"volume":0.36550000309944153},{"timestamp":1742398320000,"open":43.013,"high":43.023,"low":42.993,"close":43.013,"volume":0.2800000011920929},{"timestamp":1742398380000,"open":43.003,"high":43.023,"low":43.003,"close":43.018,"volume":0.14149999618530273},{"timestamp":1742398440000,"open":43.018,"high":43.018,"low":42.973,"close":42.998,"volume":0.19599999487400055},{"timestamp":1742398500000,"open":43.008,"high":43.008,"low":42.998,"close":43.008,"volume":0.09799999743700027},{"timestamp":1742398560000,"open":43.008,"high":43.008,"low":43.008,"close":43.008,"volume":0.0560000017285347},{"timestamp":1742398620000,"open":43.008,"high":43.008,"low":43.008,"close":43.008,"volume":0.12600000202655792},{"timestamp":1742398680000,"open":43.008,"high":43.078,"low":43.008,"close":43.078,"volume":0.3700000047683716},{"timestamp":1742398740000,"open":43.083,"high":43.088,"low":43.078,"close":43.078,"volume":0.1120000034570694},{"timestamp":1742398800000,"open":43.078,"high":43.083,"low":43.058,"close":43.073,"volume":0.17100000381469727},{"timestamp":1742398860000,"open":43.073,"high":43.073,"low":43.038,"close":43.053,"volume":0.2280000001192093},{"timestamp":1742398920000,"open":43.053,"high":43.088,"low":43.053,"close":43.078,"volume":0.25200000405311584},{"timestamp":1742398980000,"open":43.088,"high":43.098,"low":43.088,"close":43.088,"volume":0.12600000202655792},{"timestamp":1742399040000,"open":43.088,"high":43.088,"low":43.088,"close":43.088,"volume":0.0560000017285347},{"timestamp":1742399100000,"open":43.088,"high":43.133,"low":43.088,"close":43.133,"volume":0.2939999997615814},{"timestamp":1742399160000,"open":43.133,"high":43.133,"low":43.098,"close":43.103,"volume":0.21899999678134918},{"timestamp":1742399220000,"open":43.103,"high":43.108,"low":43.093,"close":43.098,"volume":0.21150000393390656},{"timestamp":1742399280000,"open":43.108,"high":43.118,"low":43.083,"close":43.098,"volume":0.15700000524520874},{"timestamp":1742399340000,"open":43.088,"high":43.128,"low":43.083,"close":43.128,"volume":0.296999990940094},{"timestamp":1742399400000,"open":43.128,"high":43.153,"low":43.128,"close":43.143,"volume":0.26750001311302185},{"timestamp":1742399460000,"open":43.143,"high":43.143,"low":43.098,"close":43.128,"volume":0.2240000069141388},{"timestamp":1742399520000,"open":43.128,"high":43.148,"low":43.128,"close":43.148,"volume":0.2955000102519989},{"timestamp":1742399580000,"open":43.148,"high":43.158,"low":43.148,"close":43.153,"volume":0.09799999743700027},{"timestamp":1742399640000,"open":43.148,"high":43.168,"low":43.148,"close":43.163,"volume":0.11349999904632568},{"timestamp":1742399700000,"open":43.163,"high":43.163,"low":43.163,"close":43.163,"volume":0.20999999344348907},{"timestamp":1742399760000,"open":43.163,"high":43.183,"low":43.123,"close":43.138,"volume":0.2939999997615814},{"timestamp":1742399820000,"open":43.143,"high":43.153,"low":43.138,"close":43.148,"volume":0.16949999332427979},{"timestamp":1742399880000,"open":43.133,"high":43.158,"low":43.133,"close":43.148,"volume":0.15399999916553497},{"timestamp":1742399940000,"open":43.148,"high":43.148,"low":43.108,"close":43.133,"volume":0.26600000262260437},{"timestamp":1742400000000,"open":43.138,"high":43.138,"low":43.118,"close":43.118,"volume":0.15399999916553497},{"timestamp":1742400060000,"open":43.118,"high":43.118,"low":43.088,"close":43.103,"volume":0.20999999344348907},{"timestamp":1742400120000,"open":43.103,"high":43.118,"low":43.103,"close":43.118,"volume":0.20999999344348907},{"timestamp":1742400180000,"open":43.108,"high":43.118,"low":43.098,"close":43.103,"volume":0.21150000393390656},{"timestamp":1742400240000,"open":43.103,"high":43.123,"low":43.088,"close":43.103,"volume":0.5550000071525574},{"timestamp":1742400300000,"open":43.103,"high":43.128,"low":43.088,"close":43.128,"volume":0.2395000010728836},{"timestamp":1742400360000,"open":43.128,"high":43.138,"low":43.118,"close":43.123,"volume":0.2240000069141388},{"timestamp":1742400420000,"open":43.133,"high":43.148,"low":43.123,"close":43.138,"volume":0.4480000138282776},{"timestamp":1742400480000,"open":43.143,"high":43.148,"low":43.118,"close":43.148,"volume":0.4104999899864197},{"timestamp":1742400540000,"open":43.148,"high":43.148,"low":43.118,"close":43.118,"volume":0.07000000029802322},{"timestamp":1742400600000,"open":43.113,"high":43.123,"low":43.103,"close":43.108,"volume":0.5879999995231628},{"timestamp":1742400660000,"open":43.113,"high":43.118,"low":43.103,"close":43.103,"volume":0.4480000138282776},{"timestamp":1742400720000,"open":43.103,"high":43.103,"low":43.078,"close":43.083,"volume":0.3310000002384186},{"timestamp":1742400780000,"open":43.078,"high":43.078,"low":43.053,"close":43.058,"volume":0.3779999911785126},{"timestamp":1742400840000,"open":43.063,"high":43.068,"low":43.048,"close":43.053,"volume":0.37950000166893005},{"timestamp":1742400900000,"open":43.058,"high":43.063,"low":43.048,"close":43.063,"volume":0.4059999883174896},{"timestamp":1742400960000,"open":43.068,"high":43.078,"low":43.063,"close":43.078,"volume":0.2939999997615814},{"timestamp":1742401020000,"open":43.078,"high":43.083,"low":43.068,"close":43.083,"volume":0.2395000010728836},{"timestamp":1742401080000,"open":43.078,"high":43.083,"low":43.078,"close":43.083,"volume":0.1120000034570694},{"timestamp":1742401140000,"open":43.078,"high":43.088,"low":43.078,"close":43.083,"volume":0.23800000548362732},{"timestamp":1742401200000,"open":43.083,"high":43.083,"low":43.078,"close":43.078,"volume":0.08399999886751175},{"timestamp":1742401260000,"open":43.078,"high":43.078,"low":43.078,"close":43.078,"volume":0.0560000017285347},{"timestamp":1742401320000,"open":43.078,"high":43.093,"low":43.078,"close":43.088,"volume":0.14000000059604645},{"timestamp":1742401380000,"open":43.088,"high":43.093,"low":43.078,"close":43.088,"volume":0.19750000536441803},{"timestamp":1742401440000,"open":43.078,"high":43.083,"low":43.078,"close":43.083,"volume":0.26750001311302185},{"timestamp":1742401500000,"open":43.078,"high":43.088,"low":43.078,"close":43.078,"volume":0.15399999916553497},{"timestamp":1742401560000,"open":43.083,"high":43.113,"low":43.078,"close":43.108,"volume":0.2240000069141388},{"timestamp":1742401620000,"open":43.098,"high":43.113,"low":43.098,"close":43.103,"volume":0.24699999392032623},{"timestamp":1742401680000,"open":43.103,"high":43.123,"low":43.103,"close":43.123,"volume":0.2939999997615814},{"timestamp":1742401740000,"open":43.118,"high":43.148,"low":43.118,"close":43.133,"volume":0.3529999852180481}]