[{"timestamp":1742391000000,"open":42.623,"high":42.673,"low":42.623,"close":42.673,"volume":0.027300000190734863},{"timestamp":1742391060000,"open":42.623,"high":42.623,"low":42.623,"close":42.623,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":42.673,"high":42.743,"low":42.643,"close":42.743,"volume":0.06599999964237213},{"timestamp":1742391180000,"open":42.743,"high":42.833,"low":42.743,"close":42.803,"volume":0.10649999976158142},{"timestamp":1742391240000,"open":42.803,"high":42.893,"low":42.803,"close":42.893,"volume":0.09239999949932098},{"timestamp":1742391360000,"open":42.943,"high":43.283,"low":42.943,"close":43.283,"volume":0.05550000071525574},{"timestamp":1742391420000,"open":43.233,"high":43.233,"low":43.133,"close":43.133,"volume":0.07500000298023224},{"timestamp":1742391480000,"open":43.173,"high":43.173,"low":43.173,"close":43.173,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":43.223,"high":43.263,"low":43.223,"close":43.223,"volume":0.03629999980330467},{"timestamp":1742391780000,"open":43.053,"high":43.053,"low":43.053,"close":43.053,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":43.053,"high":43.053,"low":43.053,"close":43.053,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":43.053,"high":43.053,"low":42.813,"close":42.813,"volume":0.061799999326467514},{"timestamp":1742391960000,"open":42.933,"high":42.933,"low":42.703,"close":42.703,"volume":0.093299999833107},{"timestamp":1742392020000,"open":42.703,"high":42.703,"low":42.703,"close":42.703,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":42.753,"high":42.863,"low":42.673,"close":42.673,"volume":0.06270000338554382},{"timestamp":1742392140000,"open":42.673,"high":42.673,"low":42.593,"close":42.593,"volume":0.10559999942779541},{"timestamp":1742392200000,"open":42.633,"high":42.753,"low":42.593,"close":42.753,"volume":0.05640000104904175},{"timestamp":1742392260000,"open":42.763,"high":42.793,"low":42.593,"close":42.683,"volume":0.13199999928474426},{"timestamp":1742392380000,"open":42.583,"high":42.613,"low":42.543,"close":42.613,"volume":0.04050000011920929},{"timestamp":1742392440000,"open":42.623,"high":42.623,"low":42.623,"close":42.623,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":42.543,"high":42.653,"low":42.543,"close":42.653,"volume":0.06780000030994415},{"timestamp":1742392560000,"open":42.663,"high":42.663,"low":42.573,"close":42.623,"volume":0.08820000290870667},{"timestamp":1742392680000,"open":42.663,"high":42.663,"low":42.663,"close":42.663,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":42.683,"high":42.713,"low":42.683,"close":42.713,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":42.713,"high":42.713,"low":42.713,"close":42.713,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":42.723,"high":42.723,"low":42.723,"close":42.723,"volume":0.0008999999845400453},{"timestamp":1742392920000,"open":42.713,"high":42.743,"low":42.713,"close":42.723,"volume":0.028200000524520874},{"timestamp":1742392980000,"open":42.713,"high":42.743,"low":42.713,"close":42.733,"volume":0.04050000011920929},{"timestamp":1742393040000,"open":42.543,"high":42.603,"low":42.463,"close":42.463,"volume":0.18569999933242798},{"timestamp":1742393100000,"open":42.463,"high":42.463,"low":42.463,"close":42.463,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":42.503,"high":42.603,"low":42.503,"close":42.603,"volume":0.06780000030994415},{"timestamp":1742393220000,"open":42.523,"high":42.523,"low":42.443,"close":42.453,"volume":0.09239999949932098},{"timestamp":1742393340000,"open":42.523,"high":42.523,"low":42.523,"close":42.523,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":42.523,"high":42.523,"low":42.523,"close":42.523,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":42.523,"high":42.523,"low":42.493,"close":42.493,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":42.493,"high":42.493,"low":42.493,"close":42.493,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":42.493,"high":42.493,"low":42.493,"close":42.493,"volume":0.06599999964237213},{"timestamp":1742393640000,"open":42.493,"high":42.493,"low":42.493,"close":42.493,"volume":0.1451999992132187},{"timestamp":1742393700000,"open":42.493,"high":42.503,"low":42.493,"close":42.503,"volume":0.13199999928474426},{"timestamp":1742393760000,"open":42.613,"high":42.633,"low":42.553,"close":42.553,"volume":0.052799999713897705},{"timestamp":1742393820000,"open":42.603,"high":42.623,"low":42.603,"close":42.623,"volume":0.027300000190734863},{"timestamp":1742393880000,"open":42.623,"high":42.643,"low":42.623,"close":42.643,"volume":0.053700000047683716},{"timestamp":1742393940000,"open":42.653,"high":42.653,"low":42.653,"close":42.653,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":42.653,"high":42.653,"low":42.653,"close":42.653,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":42.713,"high":42.713,"low":42.503,"close":42.643,"volume":0.03539999946951866},{"timestamp":1742394180000,"open":42.713,"high":42.833,"low":42.543,"close":42.833,"volume":0.08100000023841858},{"timestamp":1742394240000,"open":42.683,"high":42.743,"low":42.623,"close":42.623,"volume":0.10649999976158142},{"timestamp":1742394300000,"open":42.803,"high":42.803,"low":42.803,"close":42.803,"volume":0.0008999999845400453},{"timestamp":1742394480000,"open":42.663,"high":42.783,"low":42.663,"close":42.783,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":42.813,"high":42.853,"low":42.663,"close":42.853,"volume":0.07500000298023224},{"timestamp":1742394600000,"open":42.903,"high":42.913,"low":42.903,"close":42.913,"volume":0.04050000011920929},{"timestamp":1742394660000,"open":42.923,"high":42.943,"low":42.923,"close":42.943,"volume":0.05460000038146973},{"timestamp":1742394720000,"open":42.953,"high":43.003,"low":42.943,"close":43.003,"volume":0.09239999949932098},{"timestamp":1742394780000,"open":43.013,"high":43.013,"low":42.833,"close":42.953,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":42.833,"high":42.853,"low":42.833,"close":42.853,"volume":0.04050000011920929},{"timestamp":1742394900000,"open":42.863,"high":42.873,"low":42.853,"close":42.873,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":42.873,"high":42.873,"low":42.873,"close":42.873,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":42.873,"high":42.873,"low":42.783,"close":42.803,"volume":0.07169999927282333},{"timestamp":1742395080000,"open":42.813,"high":42.933,"low":42.813,"close":42.933,"volume":0.053700000047683716},{"timestamp":1742395140000,"open":42.923,"high":42.943,"low":42.903,"close":42.903,"volume":0.093299999833107},{"timestamp":1742395200000,"open":42.913,"high":42.913,"low":42.913,"close":42.913,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":42.913,"high":42.913,"low":42.913,"close":42.913,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":42.923,"high":42.923,"low":42.923,"close":42.923,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":42.913,"high":42.913,"low":42.913,"close":42.913,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":43.033,"high":43.123,"low":43.013,"close":43.123,"volume":0.08009999990463257},{"timestamp":1742395800000,"open":43.133,"high":43.263,"low":43.133,"close":43.263,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":43.253,"high":43.253,"low":43.223,"close":43.243,"volume":0.07919999957084656},{"timestamp":1742395920000,"open":43.243,"high":43.243,"low":43.243,"close":43.243,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":43.223,"high":43.223,"low":43.173,"close":43.173,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":43.173,"high":43.173,"low":43.143,"close":43.143,"volume":0.04859999939799309},{"timestamp":1742396100000,"open":43.143,"high":43.143,"low":43.103,"close":43.103,"volume":0.022199999541044235},{"timestamp":1742396160000,"open":43.103,"high":43.103,"low":43.103,"close":43.103,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":43.103,"high":43.103,"low":43.103,"close":43.103,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":43.133,"high":43.133,"low":43.133,"close":43.133,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":43.153,"high":43.163,"low":43.153,"close":43.163,"volume":0.053700000047683716},{"timestamp":1742396460000,"open":43.163,"high":43.183,"low":43.153,"close":43.183,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":43.173,"high":43.173,"low":43.173,"close":43.173,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":43.173,"high":43.173,"low":43.083,"close":43.083,"volume":0.04859999939799309},{"timestamp":1742396700000,"open":43.083,"high":43.083,"low":42.993,"close":42.993,"volume":0.061799999326467514},{"timestamp":1742396760000,"open":42.993,"high":43.023,"low":42.993,"close":43.023,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":43.063,"high":43.093,"low":43.023,"close":43.033,"volume":0.09239999949932098},{"timestamp":1742396940000,"open":43.083,"high":43.083,"low":43.023,"close":43.023,"volume":0.03959999978542328},{"timestamp":1742397000000,"open":43.023,"high":43.023,"low":43.023,"close":43.023,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":43.023,"high":43.023,"low":42.873,"close":42.873,"volume":0.07919999957084656},{"timestamp":1742397180000,"open":42.873,"high":42.873,"low":42.833,"close":42.833,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":42.833,"high":42.923,"low":42.833,"close":42.923,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":42.833,"high":42.943,"low":42.833,"close":42.943,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":42.943,"high":42.943,"low":42.833,"close":42.833,"volume":0.07500000298023224},{"timestamp":1742397540000,"open":42.873,"high":42.923,"low":42.873,"close":42.923,"volume":0.01590000092983246},{"timestamp":1742397660000,"open":42.933,"high":42.933,"low":42.933,"close":42.933,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":42.853,"high":42.853,"low":42.853,"close":42.853,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":42.813,"high":42.813,"low":42.793,"close":42.793,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":42.863,"high":42.863,"low":42.843,"close":42.843,"volume":0.027300000190734863},{"timestamp":1742398020000,"open":42.883,"high":42.883,"low":42.873,"close":42.873,"volume":0.027300000190734863},{"timestamp":1742398080000,"open":42.873,"high":42.873,"low":42.823,"close":42.823,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":42.883,"high":42.883,"low":42.883,"close":42.883,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":42.893,"high":42.903,"low":42.893,"close":42.903,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":42.913,"high":42.973,"low":42.853,"close":42.943,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":42.913,"high":42.943,"low":42.913,"close":42.933,"volume":0.04050000011920929},{"timestamp":1742398440000,"open":42.943,"high":42.953,"low":42.933,"close":42.953,"volume":0.09239999949932098},{"timestamp":1742398500000,"open":42.933,"high":42.953,"low":42.933,"close":42.953,"volume":0.028200000524520874},{"timestamp":1742398560000,"open":42.933,"high":42.963,"low":42.933,"close":42.953,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":42.953,"high":42.983,"low":42.953,"close":42.983,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":42.963,"high":43.013,"low":42.823,"close":42.823,"volume":0.08820000290870667},{"timestamp":1742398740000,"open":42.933,"high":42.933,"low":42.793,"close":42.853,"volume":0.08009999990463257},{"timestamp":1742398800000,"open":42.853,"high":42.853,"low":42.743,"close":42.793,"volume":0.12870000302791595},{"timestamp":1742398860000,"open":42.793,"high":42.793,"low":42.793,"close":42.793,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":42.773,"high":42.793,"low":42.773,"close":42.793,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":42.783,"high":42.803,"low":42.773,"close":42.773,"volume":0.04050000011920929},{"timestamp":1742399040000,"open":42.743,"high":42.743,"low":42.743,"close":42.743,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":42.803,"high":42.803,"low":42.803,"close":42.803,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":42.743,"high":42.773,"low":42.743,"close":42.773,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":42.853,"high":42.853,"low":42.803,"close":42.853,"volume":0.093299999833107},{"timestamp":1742399400000,"open":42.883,"high":42.883,"low":42.883,"close":42.883,"volume":0.0008999999845400453},{"timestamp":1742399460000,"open":42.883,"high":42.903,"low":42.883,"close":42.903,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":42.933,"high":42.953,"low":42.893,"close":42.933,"volume":0.053700000047683716},{"timestamp":1742399580000,"open":42.933,"high":42.953,"low":42.933,"close":42.953,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":43.013,"high":43.063,"low":43.013,"close":43.063,"volume":0.053700000047683716},{"timestamp":1742399700000,"open":42.893,"high":43.053,"low":42.893,"close":43.043,"volume":0.093299999833107},{"timestamp":1742399760000,"open":42.893,"high":42.933,"low":42.893,"close":42.913,"volume":0.10830000042915344},{"timestamp":1742399820000,"open":42.913,"high":42.913,"low":42.913,"close":42.913,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":42.903,"high":42.923,"low":42.903,"close":42.923,"volume":0.07919999957084656},{"timestamp":1742399940000,"open":42.923,"high":42.923,"low":42.903,"close":42.903,"volume":0.13199999928474426},{"timestamp":1742400000000,"open":42.903,"high":42.913,"low":42.903,"close":42.913,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":42.913,"high":42.913,"low":42.913,"close":42.913,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":42.903,"high":42.903,"low":42.903,"close":42.903,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":42.913,"high":42.923,"low":42.913,"close":42.923,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":42.903,"high":42.903,"low":42.683,"close":42.763,"volume":0.19050000607967377},{"timestamp":1742400300000,"open":42.683,"high":42.773,"low":42.683,"close":42.773,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":42.773,"high":42.783,"low":42.713,"close":42.783,"volume":0.027300000190734863},{"timestamp":1742400480000,"open":42.723,"high":43.043,"low":42.723,"close":43.023,"volume":0.15839999914169312},{"timestamp":1742400540000,"open":43.043,"high":43.043,"low":42.973,"close":42.973,"volume":0.09239999949932098},{"timestamp":1742400600000,"open":43.003,"high":43.003,"low":42.983,"close":42.983,"volume":0.06599999964237213},{"timestamp":1742400660000,"open":42.963,"high":42.983,"low":42.963,"close":42.983,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":42.973,"high":42.973,"low":42.903,"close":42.923,"volume":0.10140000283718109},{"timestamp":1742400960000,"open":42.913,"high":42.913,"low":42.863,"close":42.893,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":42.893,"high":42.903,"low":42.893,"close":42.903,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":42.913,"high":42.913,"low":42.913,"close":42.913,"volume":0.0008999999845400453},{"timestamp":1742401320000,"open":42.913,"high":42.913,"low":42.903,"close":42.913,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":42.923,"high":42.923,"low":42.923,"close":42.923,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":42.923,"high":42.923,"low":42.833,"close":42.863,"volume":0.07079999893903732},{"timestamp":1742401500000,"open":42.873,"high":42.933,"low":42.873,"close":42.933,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":42.933,"high":42.933,"low":42.833,"close":42.843,"volume":0.12780000269412994},{"timestamp":1742401620000,"open":42.843,"high":42.843,"low":42.833,"close":42.843,"volume":0.027300000190734863},{"timestamp":1742401680000,"open":42.853,"high":42.863,"low":42.853,"close":42.863,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":42.863,"high":42.863,"low":42.833,"close":42.833,"volume":0.03539999946951866},{"timestamp":1742401860000,"open":42.833,"high":42.833,"low":42.773,"close":42.783,"volume":0.061799999326467514},{"timestamp":1742401920000,"open":42.793,"high":42.793,"low":42.743,"close":42.743,"volume":0.1451999992132187},{"timestamp":1742401980000,"open":42.763,"high":42.763,"low":42.763,"close":42.763,"volume":0.0008999999845400453},{"timestamp":1742402040000,"open":42.763,"high":42.813,"low":42.733,"close":42.813,"volume":0.10740000009536743},{"timestamp":1742402100000,"open":42.823,"high":42.823,"low":42.823,"close":42.823,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":42.823,"high":42.833,"low":42.823,"close":42.833,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":42.843,"high":42.843,"low":42.753,"close":42.793,"volume":0.093299999833107},{"timestamp":1742402280000,"open":42.793,"high":42.793,"low":42.793,"close":42.793,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":42.863,"high":42.873,"low":42.823,"close":42.823,"volume":0.07500000298023224},{"timestamp":1742402400000,"open":42.803,"high":42.803,"low":42.753,"close":42.773,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":42.773,"high":42.803,"low":42.773,"close":42.803,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":42.803,"high":42.853,"low":42.803,"close":42.833,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":42.843,"high":42.853,"low":42.843,"close":42.853,"volume":0.014100000262260437},{"timestamp":1742402640000,"open":42.813,"high":42.813,"low":42.773,"close":42.783,"volume":0.061799999326467514},{"timestamp":1742402700000,"open":42.793,"high":42.793,"low":42.743,"close":42.763,"volume":0.053700000047683716},{"timestamp":1742402820000,"open":42.763,"high":42.763,"low":42.743,"close":42.743,"volume":0.03539999946951866},{"timestamp":1742402880000,"open":42.743,"high":42.743,"low":42.743,"close":42.743,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":42.723,"high":42.743,"low":42.723,"close":42.743,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":42.723,"high":42.733,"low":42.713,"close":42.713,"volume":0.06599999964237213},{"timestamp":1742403060000,"open":42.713,"high":42.713,"low":42.643,"close":42.693,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":42.693,"high":42.693,"low":42.693,"close":42.693,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":42.693,"high":42.693,"low":42.643,"close":42.643,"volume":0.08820000290870667},{"timestamp":1742403360000,"open":42.583,"high":42.653,"low":42.533,"close":42.533,"volume":0.1023000031709671},{"timestamp":1742403420000,"open":42.543,"high":42.563,"low":42.543,"close":42.563,"volume":0.028200000524520874},{"timestamp":1742403600000,"open":42.553,"high":42.553,"low":42.453,"close":42.543,"volume":0.06599999964237213},{"timestamp":1742403660000,"open":42.543,"high":42.543,"low":42.453,"close":42.533,"volume":0.027300000190734863},{"timestamp":1742403720000,"open":42.453,"high":42.523,"low":42.453,"close":42.473,"volume":0.10559999942779541},{"timestamp":1742403780000,"open":42.403,"high":42.483,"low":42.403,"close":42.483,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":42.403,"high":42.483,"low":42.403,"close":42.483,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":42.403,"high":42.473,"low":42.403,"close":42.433,"volume":0.13199999928474426},{"timestamp":1742403960000,"open":42.453,"high":42.453,"low":42.453,"close":42.453,"volume":0.0008999999845400453},{"timestamp":1742404020000,"open":42.443,"high":42.453,"low":42.443,"close":42.453,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":42.443,"high":42.443,"low":42.423,"close":42.433,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":42.433,"high":42.433,"low":42.433,"close":42.433,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":42.433,"high":42.433,"low":42.423,"close":42.423,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":42.423,"high":42.443,"low":42.423,"close":42.423,"volume":0.06689999997615814},{"timestamp":1742404320000,"open":42.433,"high":42.433,"low":42.383,"close":42.383,"volume":0.13199999928474426},{"timestamp":1742404380000,"open":42.393,"high":42.453,"low":42.393,"close":42.443,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":42.443,"high":42.453,"low":42.413,"close":42.443,"volume":0.07590000331401825},{"timestamp":1742404500000,"open":42.453,"high":42.453,"low":42.453,"close":42.453,"volume":0.0008999999845400453},{"timestamp":1742404560000,"open":42.463,"high":42.463,"low":42.393,"close":42.403,"volume":0.11460000276565552},{"timestamp":1742404620000,"open":42.393,"high":42.403,"low":42.393,"close":42.403,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":42.413,"high":42.413,"low":42.403,"close":42.403,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":42.403,"high":42.403,"low":42.373,"close":42.373,"volume":0.03539999946951866},{"timestamp":1742404860000,"open":42.373,"high":42.373,"low":42.373,"close":42.373,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":42.383,"high":42.393,"low":42.383,"close":42.393,"volume":0.014100000262260437},{"timestamp":1742405100000,"open":42.403,"high":42.403,"low":42.353,"close":42.353,"volume":0.16740000247955322},{"timestamp":1742405160000,"open":42.323,"high":42.333,"low":42.273,"close":42.333,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":42.273,"high":42.373,"low":42.273,"close":42.373,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":42.373,"high":42.373,"low":42.273,"close":42.323,"volume":0.05040000006556511},{"timestamp":1742405340000,"open":42.323,"high":42.323,"low":42.273,"close":42.273,"volume":0.07500000298023224},{"timestamp":1742405400000,"open":42.253,"high":42.283,"low":42.253,"close":42.283,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":42.253,"high":42.283,"low":42.253,"close":42.283,"volume":0.027300000190734863},{"timestamp":1742405520000,"open":42.293,"high":42.293,"low":42.293,"close":42.293,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":42.283,"high":42.303,"low":42.283,"close":42.283,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":42.263,"high":42.303,"low":42.263,"close":42.303,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":42.303,"high":42.303,"low":42.303,"close":42.303,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":42.303,"high":42.353,"low":42.303,"close":42.353,"volume":0.09239999949932098},{"timestamp":1742405820000,"open":42.373,"high":42.373,"low":42.373,"close":42.373,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":42.363,"high":42.363,"low":42.363,"close":42.363,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":42.363,"high":42.393,"low":42.363,"close":42.373,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":42.383,"high":42.383,"low":42.373,"close":42.373,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":42.363,"high":42.363,"low":42.353,"close":42.353,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":42.363,"high":42.363,"low":42.363,"close":42.363,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":42.353,"high":42.403,"low":42.333,"close":42.363,"volume":0.18569999933242798},{"timestamp":1742406240000,"open":42.363,"high":42.363,"low":42.263,"close":42.263,"volume":0.07590000331401825},{"timestamp":1742406300000,"open":42.303,"high":42.313,"low":42.263,"close":42.263,"volume":0.061799999326467514},{"timestamp":1742406360000,"open":42.253,"high":42.263,"low":42.253,"close":42.263,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":42.263,"high":42.263,"low":42.263,"close":42.263,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":42.253,"high":42.263,"low":42.253,"close":42.263,"volume":0.052799999713897705},{"timestamp":1742406540000,"open":42.253,"high":42.253,"low":42.243,"close":42.253,"volume":0.04050000011920929},{"timestamp":1742406600000,"open":42.213,"high":42.233,"low":42.203,"close":42.223,"volume":0.06599999964237213},{"timestamp":1742406660000,"open":42.213,"high":42.213,"low":42.213,"close":42.213,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":42.143,"high":42.223,"low":42.143,"close":42.223,"volume":0.06689999997615814},{"timestamp":1742406780000,"open":42.143,"high":42.213,"low":42.143,"close":42.163,"volume":0.1542000025510788},{"timestamp":1742406840000,"open":42.163,"high":42.163,"low":42.163,"close":42.163,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":42.223,"high":42.233,"low":42.223,"close":42.233,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":42.233,"high":42.233,"low":42.203,"close":42.203,"volume":0.04859999939799309},{"timestamp":1742407080000,"open":42.233,"high":42.233,"low":42.203,"close":42.203,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":42.183,"high":42.203,"low":42.103,"close":42.103,"volume":0.11879999935626984},{"timestamp":1742407200000,"open":42.063,"high":42.273,"low":41.973,"close":42.173,"volume":0.20489999651908875},{"timestamp":1742407260000,"open":42.143,"high":42.283,"low":42.143,"close":42.233,"volume":0.06599999964237213},{"timestamp":1742407320000,"open":42.163,"high":42.163,"low":42.163,"close":42.163,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":42.143,"high":42.143,"low":42.143,"close":42.143,"volume":0.013199999928474426},{"timestamp":1742407440000,"open":42.243,"high":42.243,"low":42.163,"close":42.163,"volume":0.053700000047683716},{"timestamp":1742407500000,"open":42.273,"high":42.273,"low":42.273,"close":42.273,"volume":0.0008999999845400453},{"timestamp":1742407560000,"open":42.273,"high":42.283,"low":42.273,"close":42.283,"volume":0.014100000262260437},{"timestamp":1742407620000,"open":42.283,"high":42.353,"low":42.083,"close":42.353,"volume":0.12960000336170197},{"timestamp":1742407680000,"open":42.333,"high":42.343,"low":42.333,"close":42.343,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":42.303,"high":42.303,"low":42.303,"close":42.303,"volume":0.06599999964237213},{"timestamp":1742407800000,"open":42.283,"high":42.403,"low":42.283,"close":42.403,"volume":0.1356000006198883},{"timestamp":1742407860000,"open":42.443,"high":42.473,"low":42.443,"close":42.473,"volume":0.014999999664723873},{"timestamp":1742407920000,"open":42.453,"high":42.463,"low":42.443,"close":42.453,"volume":0.053700000047683716},{"timestamp":1742407980000,"open":42.523,"high":42.523,"low":42.373,"close":42.423,"volume":0.11640000343322754},{"timestamp":1742408040000,"open":42.423,"high":42.423,"low":42.393,"close":42.403,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":42.393,"high":42.433,"low":42.393,"close":42.433,"volume":0.06780000030994415},{"timestamp":1742408160000,"open":42.393,"high":42.443,"low":42.393,"close":42.433,"volume":0.06689999997615814},{"timestamp":1742408220000,"open":42.393,"high":42.433,"low":42.393,"close":42.433,"volume":0.04050000011920929},{"timestamp":1742408280000,"open":42.433,"high":42.433,"low":42.433,"close":42.433,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":42.393,"high":42.463,"low":42.393,"close":42.463,"volume":0.04050000011920929},{"timestamp":1742408400000,"open":42.463,"high":42.463,"low":42.393,"close":42.423,"volume":0.04050000011920929},{"timestamp":1742408460000,"open":42.393,"high":42.443,"low":42.393,"close":42.433,"volume":0.06689999997615814},{"timestamp":1742408520000,"open":42.393,"high":42.493,"low":42.393,"close":42.493,"volume":0.10559999942779541},{"timestamp":1742408580000,"open":42.503,"high":42.503,"low":42.363,"close":42.493,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":42.363,"high":42.503,"low":42.363,"close":42.493,"volume":0.0414000004529953},{"timestamp":1742408700000,"open":42.423,"high":42.503,"low":42.423,"close":42.493,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":42.423,"high":42.483,"low":42.423,"close":42.483,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":42.493,"high":42.513,"low":42.363,"close":42.483,"volume":0.06689999997615814},{"timestamp":1742408880000,"open":42.493,"high":42.493,"low":42.443,"close":42.453,"volume":0.06270000338554382},{"timestamp":1742409000000,"open":42.463,"high":42.503,"low":42.463,"close":42.503,"volume":0.027300000190734863},{"timestamp":1742409060000,"open":42.513,"high":42.543,"low":42.513,"close":42.543,"volume":0.04050000011920929},{"timestamp":1742409120000,"open":42.563,"high":42.633,"low":42.563,"close":42.603,"volume":0.11879999935626984},{"timestamp":1742409180000,"open":42.613,"high":42.613,"low":42.463,"close":42.463,"volume":0.09000000357627869},{"timestamp":1742409240000,"open":42.503,"high":42.553,"low":42.423,"close":42.533,"volume":0.11010000109672546},{"timestamp":1742409300000,"open":42.523,"high":42.553,"low":42.523,"close":42.553,"volume":0.052799999713897705},{"timestamp":1742409360000,"open":42.563,"high":42.643,"low":42.463,"close":42.573,"volume":0.14669999480247498},{"timestamp":1742409420000,"open":42.613,"high":42.613,"low":42.613,"close":42.613,"volume":0.0008999999845400453},{"timestamp":1742409480000,"open":42.593,"high":42.603,"low":42.583,"close":42.603,"volume":0.0414000004529953},{"timestamp":1742409540000,"open":42.603,"high":42.653,"low":42.533,"close":42.653,"volume":0.09000000357627869},{"timestamp":1742409600000,"open":42.653,"high":42.653,"low":42.653,"close":42.653,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":42.683,"high":42.743,"low":42.683,"close":42.743,"volume":0.028200000524520874},{"timestamp":1742409720000,"open":42.763,"high":42.793,"low":42.763,"close":42.793,"volume":0.04050000011920929},{"timestamp":1742409780000,"open":42.803,"high":42.823,"low":42.763,"close":42.823,"volume":0.05460000038146973},{"timestamp":1742409840000,"open":42.823,"high":42.913,"low":42.823,"close":42.903,"volume":0.1437000036239624},{"timestamp":1742409900000,"open":42.903,"high":42.903,"low":42.833,"close":42.833,"volume":0.07919999957084656},{"timestamp":1742409960000,"open":42.783,"high":42.793,"low":42.723,"close":42.793,"volume":0.06780000030994415},{"timestamp":1742410020000,"open":42.803,"high":42.813,"low":42.803,"close":42.813,"volume":0.014100000262260437},{"timestamp":1742410080000,"open":42.813,"high":42.813,"low":42.783,"close":42.793,"volume":0.04859999939799309},{"timestamp":1742410140000,"open":42.803,"high":42.853,"low":42.803,"close":42.833,"volume":0.06689999997615814},{"timestamp":1742410200000,"open":42.843,"high":42.843,"low":42.813,"close":42.843,"volume":0.04859999939799309},{"timestamp":1742410260000,"open":42.843,"high":42.873,"low":42.823,"close":42.843,"volume":0.08910000324249268},{"timestamp":1742410320000,"open":42.843,"high":42.933,"low":42.773,"close":42.933,"volume":0.20069999992847443},{"timestamp":1742410380000,"open":42.943,"high":43.003,"low":42.943,"close":42.993,"volume":0.04500000178813934},{"timestamp":1742410440000,"open":42.963,"high":42.963,"low":42.963,"close":42.963,"volume":0.013199999928474426},{"timestamp":1742410500000,"open":42.963,"high":42.993,"low":42.963,"close":42.993,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":43.003,"high":43.013,"low":42.923,"close":43.013,"volume":0.03629999980330467},{"timestamp":1742410620000,"open":43.013,"high":43.013,"low":42.923,"close":42.933,"volume":0.05040000006556511},{"timestamp":1742410680000,"open":42.933,"high":42.943,"low":42.933,"close":42.943,"volume":0.014100000262260437},{"timestamp":1742410740000,"open":42.943,"high":42.943,"low":42.913,"close":42.923,"volume":0.13680000603199005},{"timestamp":1742410800000,"open":42.933,"high":42.993,"low":42.903,"close":42.903,"volume":0.10140000283718109},{"timestamp":1742410860000,"open":42.923,"high":42.953,"low":42.923,"close":42.923,"volume":0.0414000004529953},{"timestamp":1742410920000,"open":42.933,"high":42.933,"low":42.923,"close":42.923,"volume":0.014100000262260437},{"timestamp":1742410980000,"open":42.893,"high":42.903,"low":42.883,"close":42.883,"volume":0.08820000290870667},{"timestamp":1742411040000,"open":42.883,"high":42.893,"low":42.843,"close":42.863,"volume":0.06270000338554382},{"timestamp":1742411100000,"open":42.883,"high":42.913,"low":42.843,"close":42.903,"volume":0.09269999712705612},{"timestamp":1742411160000,"open":42.903,"high":42.903,"low":42.833,"close":42.833,"volume":0.07500000298023224},{"timestamp":1742411220000,"open":42.833,"high":42.843,"low":42.833,"close":42.843,"volume":0.03959999978542328},{"timestamp":1742411280000,"open":42.883,"high":42.923,"low":42.873,"close":42.893,"volume":0.06689999997615814},{"timestamp":1742411340000,"open":42.903,"high":42.963,"low":42.903,"close":42.953,"volume":0.10320000350475311},{"timestamp":1742411400000,"open":42.983,"high":43.013,"low":42.843,"close":42.973,"volume":0.10920000076293945},{"timestamp":1742411460000,"open":42.973,"high":42.973,"low":42.833,"close":42.833,"volume":0.1103999987244606},{"timestamp":1742411520000,"open":42.943,"high":42.953,"low":42.833,"close":42.953,"volume":0.06360000371932983},{"timestamp":1742411580000,"open":42.963,"high":42.973,"low":42.863,"close":42.863,"volume":0.06270000338554382},{"timestamp":1742411640000,"open":42.913,"high":42.943,"low":42.863,"close":42.943,"volume":0.0414000004529953},{"timestamp":1742411700000,"open":42.943,"high":42.943,"low":42.943,"close":42.943,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":42.923,"high":42.923,"low":42.913,"close":42.923,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":42.923,"high":42.923,"low":42.863,"close":42.903,"volume":0.1080000028014183},{"timestamp":1742411880000,"open":42.903,"high":42.933,"low":42.903,"close":42.913,"volume":0.028200000524520874},{"timestamp":1742411940000,"open":42.863,"high":42.863,"low":42.863,"close":42.863,"volume":0.026399999856948853},{"timestamp":1742412000000,"open":42.883,"high":42.883,"low":42.843,"close":42.843,"volume":0.061799999326467514},{"timestamp":1742412060000,"open":42.843,"high":42.843,"low":42.733,"close":42.793,"volume":0.09719999879598618},{"timestamp":1742412120000,"open":42.843,"high":42.843,"low":42.803,"close":42.823,"volume":0.04050000011920929},{"timestamp":1742412180000,"open":42.823,"high":42.823,"low":42.693,"close":42.713,"volume":0.14669999480247498},{"timestamp":1742412240000,"open":42.733,"high":42.773,"low":42.733,"close":42.763,"volume":0.16200000047683716},{"timestamp":1742412300000,"open":42.763,"high":42.773,"low":42.653,"close":42.723,"volume":0.093299999833107},{"timestamp":1742412360000,"open":42.683,"high":42.683,"low":42.523,"close":42.523,"volume":0.17730000615119934},{"timestamp":1742412420000,"open":42.523,"high":42.523,"low":42.463,"close":42.463,"volume":0.061799999326467514},{"timestamp":1742412480000,"open":42.473,"high":42.473,"low":42.353,"close":42.353,"volume":0.1023000031709671},{"timestamp":1742412540000,"open":42.373,"high":42.433,"low":42.373,"close":42.403,"volume":0.029999999329447746},{"timestamp":1742412600000,"open":42.383,"high":42.423,"low":42.383,"close":42.423,"volume":0.027300000190734863},{"timestamp":1742412660000,"open":42.423,"high":42.443,"low":42.263,"close":42.443,"volume":0.08100000023841858},{"timestamp":1742412720000,"open":42.473,"high":42.563,"low":42.443,"close":42.563,"volume":0.17010000348091125},{"timestamp":1742412780000,"open":42.443,"high":42.593,"low":42.393,"close":42.593,"volume":0.06780000030994415},{"timestamp":1742412840000,"open":42.603,"high":42.603,"low":42.413,"close":42.593,"volume":0.06599999964237213},{"timestamp":1742412900000,"open":42.583,"high":42.583,"low":42.373,"close":42.433,"volume":0.16169999539852142},{"timestamp":1742412960000,"open":42.483,"high":42.483,"low":42.433,"close":42.463,"volume":0.03720000013709068},{"timestamp":1742413020000,"open":42.463,"high":42.513,"low":42.463,"close":42.513,"volume":0.06780000030994415},{"timestamp":1742413080000,"open":42.363,"high":42.523,"low":42.363,"close":42.523,"volume":0.014100000262260437},{"timestamp":1742413140000,"open":42.523,"high":42.523,"low":42.363,"close":42.473,"volume":0.09000000357627869},{"timestamp":1742413200000,"open":42.363,"high":42.503,"low":42.363,"close":42.503,"volume":0.12240000069141388},{"timestamp":1742413260000,"open":42.533,"high":42.533,"low":42.503,"close":42.513,"volume":0.04050000011920929},{"timestamp":1742413320000,"open":42.513,"high":42.543,"low":42.513,"close":42.543,"volume":0.04230000078678131},{"timestamp":1742413380000,"open":42.543,"high":42.573,"low":42.543,"close":42.543,"volume":0.08910000324249268},{"timestamp":1742413440000,"open":42.543,"high":42.593,"low":42.543,"close":42.563,"volume":0.05460000038146973},{"timestamp":1742413500000,"open":42.563,"high":42.653,"low":42.563,"close":42.643,"volume":0.17100000381469727},{"timestamp":1742413560000,"open":42.643,"high":42.643,"low":42.563,"close":42.583,"volume":0.17399999499320984},{"timestamp":1742413620000,"open":42.583,"high":42.583,"low":42.523,"close":42.543,"volume":0.12449999898672104},{"timestamp":1742413680000,"open":42.523,"high":42.533,"low":42.473,"close":42.503,"volume":0.1956000030040741},{"timestamp":1742413740000,"open":42.503,"high":42.543,"low":42.503,"close":42.543,"volume":0.12870000302791595},{"timestamp":1742413800000,"open":42.543,"high":42.543,"low":42.473,"close":42.473,"volume":0.13199999928474426},{"timestamp":1742413860000,"open":42.473,"high":42.473,"low":42.373,"close":42.463,"volume":0.1460999995470047},{"timestamp":1742413920000,"open":42.473,"high":42.533,"low":42.473,"close":42.493,"volume":0.1404000073671341},{"timestamp":1742413980000,"open":42.443,"high":42.503,"low":42.443,"close":42.483,"volume":0.13289999961853027},{"timestamp":1742414040000,"open":42.443,"high":42.483,"low":42.413,"close":42.463,"volume":0.1842000037431717},{"timestamp":1742414100000,"open":42.413,"high":42.513,"low":42.413,"close":42.463,"volume":0.30329999327659607},{"timestamp":1742414160000,"open":42.483,"high":42.503,"low":42.423,"close":42.503,"volume":0.20399999618530273},{"timestamp":1742414220000,"open":42.503,"high":42.553,"low":42.503,"close":42.553,"volume":0.09690000116825104},{"timestamp":1742414280000,"open":42.543,"high":42.563,"low":42.373,"close":42.493,"volume":0.2793000042438507},{"timestamp":1742414340000,"open":42.503,"high":42.543,"low":42.373,"close":42.393,"volume":0.37439998984336853}]