[{"timestamp":1742342400000,"open":41612.299,"high":41624.775,"low":41609.287,"close":41618.287,"volume":0.0034199999645352364},{"timestamp":1742342460000,"open":41619.287,"high":41621.499,"low":41609.251,"close":41620.999,"volume":0.004379999823868275},{"timestamp":1742342520000,"open":41620.215,"high":41622.287,"low":41618.263,"close":41618.727,"volume":0.003599999938160181},{"timestamp":1742342580000,"open":41618.299,"high":41623.227,"low":41617.227,"close":41623.227,"volume":0.0038399999029934406},{"timestamp":1742342640000,"open":41622.763,"high":41626.775,"low":41618.287,"close":41624.715,"volume":0.00395999988541007},{"timestamp":1742342700000,"open":41625.275,"high":41631.799,"low":41623.751,"close":41630.727,"volume":0.003659999929368496},{"timestamp":1742342760000,"open":41631.299,"high":41634.499,"low":41629.763,"close":41629.763,"volume":0.0026400000788271427},{"timestamp":1742342820000,"open":41630.251,"high":41630.251,"low":41619.775,"close":41622.287,"volume":0.00431999983265996},{"timestamp":1742342880000,"open":41621.251,"high":41624.499,"low":41621.203,"close":41622.703,"volume":0.001979999942705035},{"timestamp":1742342940000,"open":41623.299,"high":41627.227,"low":41621.239,"close":41625.999,"volume":0.004379999823868275},{"timestamp":1742343000000,"open":41625.299,"high":41628.299,"low":41624.203,"close":41625.799,"volume":0.0034199999645352364},{"timestamp":1742343060000,"open":41625.263,"high":41632.499,"low":41624.751,"close":41630.751,"volume":0.0028200000524520874},{"timestamp":1742343120000,"open":41631.263,"high":41631.263,"low":41627.775,"close":41628.727,"volume":0.0016799999866634607},{"timestamp":1742343180000,"open":41628.251,"high":41631.499,"low":41625.299,"close":41629.263,"volume":0.0019199999514967203},{"timestamp":1742343240000,"open":41629.763,"high":41631.263,"low":41628.275,"close":41629.203,"volume":0.0017999999690800905},{"timestamp":1742343300000,"open":41628.999,"high":41632.999,"low":41624.239,"close":41629.299,"volume":0.003120000008493662},{"timestamp":1742343360000,"open":41628.203,"high":41630.287,"low":41627.787,"close":41629.251,"volume":0.0019199999514967203},{"timestamp":1742343420000,"open":41630.275,"high":41632.727,"low":41625.775,"close":41625.775,"volume":0.0032999999821186066},{"timestamp":1742343480000,"open":41626.251,"high":41627.263,"low":41624.251,"close":41625.287,"volume":0.0023399998899549246},{"timestamp":1742343540000,"open":41624.715,"high":41627.251,"low":41624.299,"close":41625.787,"volume":0.0011399999493733048},{"timestamp":1742343600000,"open":41626.275,"high":41635.287,"low":41626.275,"close":41634.215,"volume":0.003539999946951866},{"timestamp":1742343660000,"open":41634.763,"high":41637.787,"low":41634.203,"close":41635.715,"volume":0.003120000008493662},{"timestamp":1742343720000,"open":41636.251,"high":41646.715,"low":41635.703,"close":41642.299,"volume":0.003120000008493662},{"timestamp":1742343780000,"open":41644.727,"high":41644.727,"low":41636.263,"close":41637.703,"volume":0.002940000034868717},{"timestamp":1742343840000,"open":41638.227,"high":41638.287,"low":41635.215,"close":41636.499,"volume":0.0017399999778717756},{"timestamp":1742343900000,"open":41636.739,"high":41636.739,"low":41632.703,"close":41634.499,"volume":0.00203999993391335},{"timestamp":1742343960000,"open":41634.799,"high":41637.239,"low":41632.251,"close":41637.239,"volume":0.002400000113993883},{"timestamp":1742344020000,"open":41636.739,"high":41651.775,"low":41635.287,"close":41650.263,"volume":0.002940000034868717},{"timestamp":1742344080000,"open":41651.215,"high":41651.215,"low":41641.251,"close":41644.263,"volume":0.0026400000788271427},{"timestamp":1742344140000,"open":41644.751,"high":41646.215,"low":41640.203,"close":41643.227,"volume":0.0022799998987466097},{"timestamp":1742344200000,"open":41642.263,"high":41650.499,"low":41642.215,"close":41644.299,"volume":0.0023399998899549246},{"timestamp":1742344260000,"open":41644.739,"high":41649.299,"low":41644.239,"close":41649.299,"volume":0.0022799998987466097},{"timestamp":1742344320000,"open":41649.763,"high":41649.763,"low":41643.739,"close":41647.215,"volume":0.002580000087618828},{"timestamp":1742344380000,"open":41647.727,"high":41648.499,"low":41644.799,"close":41648.227,"volume":0.002219999907538295},{"timestamp":1742344440000,"open":41649.239,"high":41652.275,"low":41646.787,"close":41648.215,"volume":0.002400000113993883},{"timestamp":1742344500000,"open":41649.251,"high":41662.763,"low":41648.999,"close":41660.263,"volume":0.00570000009611249},{"timestamp":1742344560000,"open":41661.215,"high":41664.499,"low":41659.999,"close":41661.763,"volume":0.0032999999821186066},{"timestamp":1742344620000,"open":41662.203,"high":41668.275,"low":41662.203,"close":41666.775,"volume":0.003000000026077032},{"timestamp":1742344680000,"open":41666.239,"high":41668.703,"low":41660.715,"close":41660.775,"volume":0.0040799998678267},{"timestamp":1742344740000,"open":41661.227,"high":41662.275,"low":41659.203,"close":41660.215,"volume":0.002400000113993883},{"timestamp":1742344800000,"open":41659.203,"high":41661.787,"low":41658.751,"close":41661.215,"volume":0.00215999991632998},{"timestamp":1742344860000,"open":41661.714,"high":41675.287,"low":41659.227,"close":41672.499,"volume":0.0028800000436604023},{"timestamp":1742344920000,"open":41671.215,"high":41674.263,"low":41668.203,"close":41669.999,"volume":0.002219999907538295},{"timestamp":1742344980000,"open":41670.215,"high":41670.215,"low":41666.215,"close":41667.727,"volume":0.00203999993391335},{"timestamp":1742345040000,"open":41667.215,"high":41673.263,"low":41662.227,"close":41671.227,"volume":0.0040799998678267},{"timestamp":1742345100000,"open":41671.799,"high":41672.287,"low":41669.999,"close":41671.703,"volume":0.002520000096410513},{"timestamp":1742345160000,"open":41671.499,"high":41675.703,"low":41669.227,"close":41673.299,"volume":0.0026400000788271427},{"timestamp":1742345220000,"open":41674.239,"high":41674.727,"low":41670.775,"close":41671.763,"volume":0.0033599999733269215},{"timestamp":1742345280000,"open":41671.227,"high":41674.287,"low":41670.763,"close":41673.239,"volume":0.002400000113993883},{"timestamp":1742345340000,"open":41672.751,"high":41673.275,"low":41670.275,"close":41673.275,"volume":0.002460000105202198},{"timestamp":1742345400000,"open":41674.215,"high":41674.251,"low":41671.215,"close":41672.287,"volume":0.00203999993391335},{"timestamp":1742345460000,"open":41673.287,"high":41693.299,"low":41673.287,"close":41692.703,"volume":0.003120000008493662},{"timestamp":1742345520000,"open":41692.215,"high":41695.263,"low":41688.215,"close":41689.215,"volume":0.003000000026077032},{"timestamp":1742345580000,"open":41687.275,"high":41689.274,"low":41684.203,"close":41685.499,"volume":0.0032399999909102917},{"timestamp":1742345640000,"open":41684.763,"high":41684.763,"low":41677.251,"close":41679.999,"volume":0.0038999998942017555},{"timestamp":1742345700000,"open":41679.299,"high":41680.215,"low":41671.763,"close":41677.287,"volume":0.0034799999557435513},{"timestamp":1742345760000,"open":41678.239,"high":41688.499,"low":41678.203,"close":41687.799,"volume":0.003000000026077032},{"timestamp":1742345820000,"open":41687.227,"high":41687.999,"low":41673.239,"close":41675.251,"volume":0.0040799998678267},{"timestamp":1742345880000,"open":41674.715,"high":41680.751,"low":41674.239,"close":41677.703,"volume":0.00203999993391335},{"timestamp":1742345940000,"open":41677.215,"high":41684.203,"low":41677.215,"close":41682.999,"volume":0.0026400000788271427},{"timestamp":1742346000000,"open":41682.499,"high":41684.715,"low":41674.203,"close":41676.287,"volume":0.004259999841451645},{"timestamp":1742346060000,"open":41677.287,"high":41681.227,"low":41674.275,"close":41676.999,"volume":0.003000000026077032},{"timestamp":1742346120000,"open":41677.203,"high":41680.239,"low":41672.202,"close":41672.499,"volume":0.0037799999117851257},{"timestamp":1742346180000,"open":41671.751,"high":41679.787,"low":41671.227,"close":41675.203,"volume":0.0027000000700354576},{"timestamp":1742346240000,"open":41674.275,"high":41676.251,"low":41673.203,"close":41674.275,"volume":0.002099999925121665},{"timestamp":1742346300000,"open":41674.751,"high":41676.251,"low":41670.763,"close":41673.715,"volume":0.0023399998899549246},{"timestamp":1742346360000,"open":41673.203,"high":41677.715,"low":41672.751,"close":41674.287,"volume":0.001560000004246831},{"timestamp":1742346420000,"open":41673.739,"high":41678.203,"low":41670.739,"close":41670.739,"volume":0.0034799999557435513},{"timestamp":1742346480000,"open":41670.215,"high":41670.775,"low":41662.227,"close":41667.727,"volume":0.0031799999997019768},{"timestamp":1742346540000,"open":41669.263,"high":41671.499,"low":41663.715,"close":41666.251,"volume":0.002580000087618828},{"timestamp":1742346600000,"open":41665.739,"high":41672.299,"low":41665.203,"close":41672.299,"volume":0.002460000105202198},{"timestamp":1742346660000,"open":41671.703,"high":41677.499,"low":41667.227,"close":41668.287,"volume":0.004019999876618385},{"timestamp":1742346720000,"open":41668.999,"high":41670.239,"low":41666.203,"close":41666.203,"volume":0.002219999907538295},{"timestamp":1742346780000,"open":41665.775,"high":41666.251,"low":41662.739,"close":41662.739,"volume":0.0022799998987466097},{"timestamp":1742346840000,"open":41663.287,"high":41664.238,"low":41661.215,"close":41661.787,"volume":0.002219999907538295},{"timestamp":1742346900000,"open":41662.287,"high":41662.499,"low":41660.239,"close":41660.787,"volume":0.00203999993391335},{"timestamp":1742346960000,"open":41659.251,"high":41664.275,"low":41658.239,"close":41662.203,"volume":0.0034199999645352364},{"timestamp":1742347020000,"open":41661.715,"high":41661.715,"low":41654.239,"close":41659.239,"volume":0.002940000034868717},{"timestamp":1742347080000,"open":41658.775,"high":41661.299,"low":41656.251,"close":41658.751,"volume":0.0028800000436604023},{"timestamp":1742347140000,"open":41659.287,"high":41659.499,"low":41653.215,"close":41653.215,"volume":0.0013200000394135714},{"timestamp":1742347200000,"open":41652.999,"high":41654.251,"low":41651.239,"close":41653.787,"volume":0.0026400000788271427},{"timestamp":1742347260000,"open":41653.251,"high":41654.215,"low":41649.275,"close":41653.227,"volume":0.0027000000700354576},{"timestamp":1742347320000,"open":41652.799,"high":41656.251,"low":41651.287,"close":41654.215,"volume":0.0022799998987466097},{"timestamp":1742347380000,"open":41653.703,"high":41655.499,"low":41650.787,"close":41653.203,"volume":0.0023399998899549246},{"timestamp":1742347440000,"open":41653.999,"high":41659.299,"low":41653.239,"close":41655.239,"volume":0.0018599999602884054},{"timestamp":1742347500000,"open":41655.999,"high":41659.775,"low":41655.715,"close":41659.251,"volume":0.0016199999954551458},{"timestamp":1742347560000,"open":41659.787,"high":41664.499,"low":41659.787,"close":41663.203,"volume":0.001500000013038516},{"timestamp":1742347620000,"open":41662.727,"high":41663.263,"low":41657.751,"close":41658.499,"volume":0.0016799999866634607},{"timestamp":1742347680000,"open":41657.739,"high":41660.203,"low":41657.227,"close":41659.787,"volume":0.002219999907538295},{"timestamp":1742347740000,"open":41659.203,"high":41665.999,"low":41657.275,"close":41660.499,"volume":0.002580000087618828},{"timestamp":1742347800000,"open":41659.275,"high":41659.275,"low":41653.227,"close":41653.999,"volume":0.0034199999645352364},{"timestamp":1742347860000,"open":41653.287,"high":41655.287,"low":41649.215,"close":41649.263,"volume":0.003000000026077032},{"timestamp":1742347920000,"open":41649.739,"high":41649.739,"low":41643.727,"close":41644.299,"volume":0.002580000087618828},{"timestamp":1742347980000,"open":41643.287,"high":41652.751,"low":41640.239,"close":41649.287,"volume":0.0034199999645352364},{"timestamp":1742348040000,"open":41649.739,"high":41652.499,"low":41647.799,"close":41648.299,"volume":0.002580000087618828},{"timestamp":1742348100000,"open":41652.215,"high":41652.251,"low":41647.227,"close":41647.775,"volume":0.0034799999557435513},{"timestamp":1742348160000,"open":41648.299,"high":41648.299,"low":41644.287,"close":41644.763,"volume":0.003000000026077032},{"timestamp":1742348220000,"open":41644.299,"high":41653.263,"low":41642.239,"close":41642.239,"volume":0.003000000026077032},{"timestamp":1742348280000,"open":41643.203,"high":41654.787,"low":41641.239,"close":41654.215,"volume":0.0032399999909102917},{"timestamp":1742348340000,"open":41653.715,"high":41656.751,"low":41652.239,"close":41654.275,"volume":0.0033599999733269215},{"timestamp":1742348400000,"open":41654.739,"high":41655.263,"low":41650.715,"close":41652.727,"volume":0.0032399999909102917},{"timestamp":1742348460000,"open":41652.215,"high":41661.775,"low":41652.215,"close":41659.239,"volume":0.003000000026077032},{"timestamp":1742348520000,"open":41658.775,"high":41660.251,"low":41655.739,"close":41656.227,"volume":0.001979999942705035},{"timestamp":1742348580000,"open":41655.275,"high":41655.275,"low":41652.499,"close":41653.299,"volume":0.0007800000021234155},{"timestamp":1742348640000,"open":41654.215,"high":41656.499,"low":41651.999,"close":41654.299,"volume":0.002099999925121665},{"timestamp":1742348700000,"open":41653.275,"high":41654.239,"low":41649.275,"close":41653.799,"volume":0.0019199999514967203},{"timestamp":1742348760000,"open":41653.263,"high":41653.263,"low":41647.215,"close":41648.715,"volume":0.0007800000021234155},{"timestamp":1742348820000,"open":41649.203,"high":41649.203,"low":41642.215,"close":41644.251,"volume":0.0013800000306218863},{"timestamp":1742348880000,"open":41644.999,"high":41645.203,"low":41636.751,"close":41640.203,"volume":0.002219999907538295},{"timestamp":1742348940000,"open":41639.275,"high":41642.275,"low":41638.203,"close":41642.275,"volume":0.001979999942705035},{"timestamp":1742349000000,"open":41643.299,"high":41643.299,"low":41639.299,"close":41642.251,"volume":0.0028200000524520874},{"timestamp":1742349060000,"open":41642.775,"high":41650.999,"low":41642.775,"close":41650.263,"volume":0.0037799999117851257},{"timestamp":1742349120000,"open":41650.703,"high":41651.227,"low":41643.227,"close":41645.251,"volume":0.0017999999690800905},{"timestamp":1742349180000,"open":41646.239,"high":41646.275,"low":41643.287,"close":41645.287,"volume":0.00107999995816499},{"timestamp":1742349240000,"open":41644.799,"high":41647.263,"low":41643.751,"close":41646.299,"volume":0.0013800000306218863},{"timestamp":1742349300000,"open":41645.999,"high":41647.499,"low":41644.275,"close":41647.287,"volume":0.002400000113993883},{"timestamp":1742349360000,"open":41648.287,"high":41649.227,"low":41645.251,"close":41645.251,"volume":0.0017399999778717756},{"timestamp":1742349420000,"open":41645.703,"high":41646.299,"low":41641.263,"close":41645.263,"volume":0.0027000000700354576},{"timestamp":1742349480000,"open":41646.275,"high":41646.287,"low":41642.727,"close":41643.499,"volume":0.0012600000482052565},{"timestamp":1742349540000,"open":41643.751,"high":41647.275,"low":41643.751,"close":41645.799,"volume":0.001500000013038516},{"timestamp":1742349600000,"open":41646.203,"high":41648.499,"low":41640.251,"close":41644.751,"volume":0.0028800000436604023},{"timestamp":1742349660000,"open":41645.263,"high":41648.275,"low":41644.227,"close":41648.275,"volume":0.0016799999866634607},{"timestamp":1742349720000,"open":41646.299,"high":41648.227,"low":41644.763,"close":41645.239,"volume":0.0013800000306218863},{"timestamp":1742349780000,"open":41644.215,"high":41645.775,"low":41643.203,"close":41644.299,"volume":0.0012600000482052565},{"timestamp":1742349840000,"open":41645.263,"high":41645.787,"low":41642.227,"close":41643.727,"volume":0.00203999993391335},{"timestamp":1742349900000,"open":41643.263,"high":41646.751,"low":41643.263,"close":41646.751,"volume":0.001560000004246831},{"timestamp":1742349960000,"open":41649.275,"high":41651.275,"low":41648.703,"close":41649.763,"volume":0.0006600000197067857},{"timestamp":1742350020000,"open":41650.499,"high":41652.715,"low":41649.203,"close":41651.263,"volume":0.0012000000569969416},{"timestamp":1742350080000,"open":41650.499,"high":41652.287,"low":41650.499,"close":41652.251,"volume":0.0009599999757483602},{"timestamp":1742350140000,"open":41652.787,"high":41656.203,"low":41652.263,"close":41654.499,"volume":0.002219999907538295},{"timestamp":1742350200000,"open":41653.239,"high":41656.763,"low":41653.203,"close":41655.727,"volume":0.002400000113993883},{"timestamp":1742350260000,"open":41655.239,"high":41657.203,"low":41654.215,"close":41655.239,"volume":0.0016199999954551458},{"timestamp":1742350320000,"open":41655.763,"high":41657.499,"low":41651.215,"close":41652.287,"volume":0.0016799999866634607},{"timestamp":1742350380000,"open":41652.763,"high":41653.739,"low":41650.299,"close":41650.299,"volume":0.0013800000306218863},{"timestamp":1742350440000,"open":41649.299,"high":41652.251,"low":41649.215,"close":41651.275,"volume":0.001019999966956675},{"timestamp":1742350500000,"open":41650.787,"high":41657.499,"low":41650.227,"close":41656.299,"volume":0.001979999942705035},{"timestamp":1742350560000,"open":41655.203,"high":41657.299,"low":41654.203,"close":41655.251,"volume":0.0016199999954551458},{"timestamp":1742350620000,"open":41654.999,"high":41656.751,"low":41654.999,"close":41656.215,"volume":0.0009599999757483602},{"timestamp":1742350680000,"open":41656.787,"high":41658.251,"low":41656.251,"close":41657.287,"volume":0.0008999999845400453},{"timestamp":1742350740000,"open":41656.251,"high":41660.215,"low":41655.263,"close":41659.227,"volume":0.00203999993391335},{"timestamp":1742350800000,"open":41659.715,"high":41660.287,"low":41657.251,"close":41658.215,"volume":0.0017999999690800905},{"timestamp":1742350860000,"open":41658.775,"high":41659.251,"low":41657.203,"close":41657.727,"volume":0.0014400000218302011},{"timestamp":1742350920000,"open":41657.299,"high":41660.499,"low":41657.299,"close":41660.499,"volume":0.0016199999954551458},{"timestamp":1742350980000,"open":41661.299,"high":41661.299,"low":41655.203,"close":41655.287,"volume":0.0014400000218302011},{"timestamp":1742351040000,"open":41655.799,"high":41658.287,"low":41654.227,"close":41656.263,"volume":0.0013200000394135714},{"timestamp":1742351100000,"open":41657.203,"high":41667.263,"low":41653.275,"close":41667.263,"volume":0.0026400000788271427},{"timestamp":1742351160000,"open":41666.763,"high":41667.299,"low":41662.703,"close":41663.251,"volume":0.0017399999778717756},{"timestamp":1742351220000,"open":41662.239,"high":41662.275,"low":41658.227,"close":41658.263,"volume":0.001500000013038516},{"timestamp":1742351280000,"open":41657.227,"high":41659.499,"low":41656.227,"close":41657.203,"volume":0.0014400000218302011},{"timestamp":1742351340000,"open":41656.751,"high":41657.287,"low":41654.215,"close":41654.215,"volume":0.001019999966956675},{"timestamp":1742351400000,"open":41653.703,"high":41654.739,"low":41650.275,"close":41651.787,"volume":0.0032399999909102917},{"timestamp":1742351460000,"open":41652.299,"high":41652.299,"low":41646.239,"close":41647.227,"volume":0.002400000113993883},{"timestamp":1742351520000,"open":41647.715,"high":41652.299,"low":41647.715,"close":41647.799,"volume":0.0028200000524520874},{"timestamp":1742351580000,"open":41648.287,"high":41654.251,"low":41645.727,"close":41652.227,"volume":0.0026400000788271427},{"timestamp":1742351640000,"open":41652.999,"high":41656.263,"low":41651.263,"close":41653.999,"volume":0.002460000105202198},{"timestamp":1742351700000,"open":41654.263,"high":41654.275,"low":41646.227,"close":41650.239,"volume":0.0028800000436604023},{"timestamp":1742351760000,"open":41649.799,"high":41650.275,"low":41645.739,"close":41646.499,"volume":0.0019199999514967203},{"timestamp":1742351820000,"open":41646.751,"high":41646.751,"low":41641.775,"close":41646.751,"volume":0.0012000000569969416},{"timestamp":1742351880000,"open":41647.239,"high":41647.499,"low":41645.799,"close":41647.203,"volume":0.00107999995816499},{"timestamp":1742351940000,"open":41646.751,"high":41647.787,"low":41646.227,"close":41646.287,"volume":0.0009599999757483602},{"timestamp":1742352000000,"open":41645.203,"high":41649.275,"low":41644.239,"close":41648.799,"volume":0.00215999991632998},{"timestamp":1742352060000,"open":41649.787,"high":41653.275,"low":41646.227,"close":41647.203,"volume":0.001979999942705035},{"timestamp":1742352120000,"open":41647.703,"high":41648.763,"low":41646.499,"close":41648.203,"volume":0.0013800000306218863},{"timestamp":1742352180000,"open":41648.999,"high":41651.751,"low":41646.239,"close":41646.239,"volume":0.001560000004246831},{"timestamp":1742352240000,"open":41645.763,"high":41647.499,"low":41643.215,"close":41646.499,"volume":0.0022799998987466097},{"timestamp":1742352300000,"open":41645.763,"high":41645.763,"low":41638.239,"close":41640.203,"volume":0.0028200000524520874},{"timestamp":1742352360000,"open":41640.739,"high":41642.239,"low":41638.787,"close":41639.275,"volume":0.0009599999757483602},{"timestamp":1742352420000,"open":41636.227,"high":41636.727,"low":41632.263,"close":41634.763,"volume":0.0017399999778717756},{"timestamp":1742352480000,"open":41634.275,"high":41635.799,"low":41632.763,"close":41633.787,"volume":0.0016199999954551458},{"timestamp":1742352540000,"open":41633.203,"high":41633.715,"low":41628.263,"close":41630.715,"volume":0.00215999991632998},{"timestamp":1742352600000,"open":41631.499,"high":41637.227,"low":41627.227,"close":41634.999,"volume":0.004139999859035015},{"timestamp":1742352660000,"open":41635.215,"high":41637.715,"low":41633.799,"close":41634.287,"volume":0.00203999993391335},{"timestamp":1742352720000,"open":41634.775,"high":41636.499,"low":41634.203,"close":41635.287,"volume":0.0017399999778717756},{"timestamp":1742352780000,"open":41636.275,"high":41638.739,"low":41634.751,"close":41636.251,"volume":0.0016199999954551458},{"timestamp":1742352840000,"open":41635.215,"high":41635.751,"low":41632.727,"close":41633.775,"volume":0.002099999925121665},{"timestamp":1742352900000,"open":41633.215,"high":41639.299,"low":41633.215,"close":41639.299,"volume":0.0019199999514967203},{"timestamp":1742352960000,"open":41640.287,"high":41641.299,"low":41638.251,"close":41638.251,"volume":0.0014400000218302011},{"timestamp":1742353020000,"open":41638.775,"high":41640.251,"low":41633.703,"close":41637.203,"volume":0.003599999938160181},{"timestamp":1742353080000,"open":41637.715,"high":41639.499,"low":41637.239,"close":41637.739,"volume":0.00215999991632998},{"timestamp":1742353140000,"open":41637.227,"high":41640.215,"low":41636.999,"close":41637.775,"volume":0.002219999907538295},{"timestamp":1742353200000,"open":41638.263,"high":41642.287,"low":41636.274,"close":41641.299,"volume":0.002400000113993883},{"timestamp":1742353260000,"open":41640.239,"high":41641.275,"low":41639.215,"close":41640.203,"volume":0.0009599999757483602},{"timestamp":1742353320000,"open":41640.727,"high":41643.287,"low":41639.251,"close":41643.203,"volume":0.0017399999778717756},{"timestamp":1742353380000,"open":41642.287,"high":41643.799,"low":41642.227,"close":41643.263,"volume":0.001019999966956675},{"timestamp":1742353440000,"open":41643.751,"high":41647.239,"low":41643.751,"close":41645.251,"volume":0.0014400000218302011},{"timestamp":1742353500000,"open":41644.763,"high":41647.203,"low":41643.203,"close":41643.263,"volume":0.00215999991632998},{"timestamp":1742353560000,"open":41642.999,"high":41644.787,"low":41642.203,"close":41643.251,"volume":0.0008999999845400453},{"timestamp":1742353620000,"open":41643.751,"high":41644.251,"low":41637.275,"close":41638.239,"volume":0.0014400000218302011},{"timestamp":1742353680000,"open":41638.715,"high":41641.299,"low":41638.263,"close":41640.727,"volume":0.0008999999845400453},{"timestamp":1742353740000,"open":41641.275,"high":41641.299,"low":41639.227,"close":41640.227,"volume":0.000539999979082495},{"timestamp":1742353800000,"open":41640.799,"high":41644.299,"low":41639.499,"close":41643.703,"volume":0.0016199999954551458},{"timestamp":1742353860000,"open":41643.215,"high":41644.251,"low":41641.227,"close":41643.999,"volume":0.0014400000218302011},{"timestamp":1742353920000,"open":41643.251,"high":41646.287,"low":41643.251,"close":41646.239,"volume":0.0014400000218302011},{"timestamp":1742353980000,"open":41646.799,"high":41646.799,"low":41645.239,"close":41646.263,"volume":0.0004799999878741801},{"timestamp":1742354040000,"open":41645.287,"high":41646.239,"low":41644.215,"close":41646.239,"volume":0.001019999966956675},{"timestamp":1742354100000,"open":41645.227,"high":41647.251,"low":41645.227,"close":41646.239,"volume":0.0007800000021234155},{"timestamp":1742354160000,"open":41645.263,"high":41647.751,"low":41645.263,"close":41646.751,"volume":0.0014400000218302011},{"timestamp":1742354220000,"open":41646.203,"high":41648.799,"low":41645.799,"close":41646.251,"volume":0.0012000000569969416},{"timestamp":1742354280000,"open":41646.775,"high":41649.499,"low":41646.227,"close":41647.239,"volume":0.00107999995816499},{"timestamp":1742354340000,"open":41646.499,"high":41646.499,"low":41643.751,"close":41644.275,"volume":0.0007800000021234155},{"timestamp":1742354400000,"open":41643.739,"high":41646.287,"low":41643.227,"close":41645.703,"volume":0.0014400000218302011},{"timestamp":1742354460000,"open":41645.299,"high":41645.299,"low":41643.263,"close":41643.263,"volume":0.0007200000109151006},{"timestamp":1742354520000,"open":41642.203,"high":41642.203,"low":41640.727,"close":41641.239,"volume":0.00023999999393709004},{"timestamp":1742354580000,"open":41640.299,"high":41640.299,"low":41636.251,"close":41638.999,"volume":0.0014400000218302011},{"timestamp":1742354640000,"open":41639.287,"high":41639.287,"low":41637.227,"close":41637.739,"volume":0.0007800000021234155},{"timestamp":1742354700000,"open":41637.215,"high":41640.239,"low":41637.215,"close":41640.239,"volume":0.0006600000197067857},{"timestamp":1742354760000,"open":41639.751,"high":41643.203,"low":41639.751,"close":41643.203,"volume":0.000539999979082495},{"timestamp":1742354820000,"open":41643.727,"high":41643.727,"low":41641.215,"close":41641.215,"volume":0.0006000000284984708},{"timestamp":1742354880000,"open":41641.775,"high":41642.499,"low":41634.263,"close":41635.287,"volume":0.00107999995816499},{"timestamp":1742354940000,"open":41634.787,"high":41634.787,"low":41631.287,"close":41631.499,"volume":0.0011399999493733048},{"timestamp":1742355000000,"open":41631.775,"high":41632.715,"low":41630.203,"close":41630.275,"volume":0.0016199999954551458},{"timestamp":1742355060000,"open":41631.239,"high":41631.239,"low":41628.287,"close":41630.499,"volume":0.000539999979082495},{"timestamp":1742355120000,"open":41629.751,"high":41630.251,"low":41628.775,"close":41629.703,"volume":0.0006000000284984708},{"timestamp":1742355180000,"open":41630.203,"high":41632.239,"low":41630.203,"close":41631.299,"volume":0.000539999979082495},{"timestamp":1742355240000,"open":41630.703,"high":41632.275,"low":41629.203,"close":41632.275,"volume":0.001019999966956675},{"timestamp":1742355300000,"open":41631.763,"high":41631.763,"low":41627.239,"close":41628.215,"volume":0.0006000000284984708},{"timestamp":1742355360000,"open":41627.299,"high":41627.763,"low":41626.203,"close":41627.251,"volume":0.0006000000284984708},{"timestamp":1742355420000,"open":41628.239,"high":41628.739,"low":41627.763,"close":41628.251,"volume":0.0006600000197067857},{"timestamp":1742355480000,"open":41627.203,"high":41627.227,"low":41625.727,"close":41626.299,"volume":0.0007800000021234155},{"timestamp":1742355540000,"open":41625.999,"high":41626.239,"low":41619.703,"close":41622.203,"volume":0.0016799999866634607},{"timestamp":1742355600000,"open":41622.799,"high":41623.763,"low":41622.215,"close":41622.727,"volume":0.0008999999845400453},{"timestamp":1742355660000,"open":41623.275,"high":41628.299,"low":41623.275,"close":41624.787,"volume":0.001019999966956675},{"timestamp":1742355720000,"open":41624.275,"high":41627.203,"low":41624.275,"close":41626.499,"volume":0.0006600000197067857},{"timestamp":1742355780000,"open":41626.763,"high":41627.763,"low":41626.227,"close":41626.227,"volume":0.0004199999966658652},{"timestamp":1742355840000,"open":41626.999,"high":41628.239,"low":41626.227,"close":41627.727,"volume":0.001019999966956675},{"timestamp":1742355900000,"open":41627.499,"high":41631.215,"low":41627.499,"close":41628.251,"volume":0.0013800000306218863},{"timestamp":1742355960000,"open":41628.703,"high":41632.299,"low":41628.703,"close":41632.299,"volume":0.0006000000284984708},{"timestamp":1742356020000,"open":41632.799,"high":41632.799,"low":41628.763,"close":41630.299,"volume":0.001500000013038516},{"timestamp":1742356080000,"open":41629.999,"high":41630.227,"low":41626.239,"close":41626.275,"volume":0.00107999995816499},{"timestamp":1742356140000,"open":41626.799,"high":41627.763,"low":41625.727,"close":41626.227,"volume":0.00107999995816499},{"timestamp":1742356200000,"open":41626.799,"high":41630.227,"low":41625.727,"close":41629.499,"volume":0.0017399999778717756},{"timestamp":1742356260000,"open":41629.715,"high":41630.275,"low":41625.203,"close":41630.275,"volume":0.0016199999954551458},{"timestamp":1742356320000,"open":41629.215,"high":41629.775,"low":41625.715,"close":41626.727,"volume":0.001019999966956675},{"timestamp":1742356380000,"open":41626.299,"high":41627.763,"low":41625.251,"close":41625.739,"volume":0.0019199999514967203},{"timestamp":1742356440000,"open":41626.499,"high":41627.287,"low":41626.287,"close":41626.287,"volume":0.00018000000272877514},{"timestamp":1742356500000,"open":41625.787,"high":41629.263,"low":41625.787,"close":41629.263,"volume":0.0006000000284984708},{"timestamp":1742356560000,"open":41629.999,"high":41629.999,"low":41623.299,"close":41623.299,"volume":0.001560000004246831},{"timestamp":1742356620000,"open":41623.715,"high":41628.787,"low":41623.715,"close":41627.499,"volume":0.0013800000306218863},{"timestamp":1742356680000,"open":41626.703,"high":41630.251,"low":41626.703,"close":41630.251,"volume":0.0011399999493733048},{"timestamp":1742356740000,"open":41631.227,"high":41632.999,"low":41630.275,"close":41631.263,"volume":0.001019999966956675},{"timestamp":1742356800000,"open":41632.263,"high":41635.263,"low":41631.999,"close":41634.251,"volume":0.0006600000197067857},{"timestamp":1742356860000,"open":41634.727,"high":41635.287,"low":41631.227,"close":41632.263,"volume":0.0012000000569969416},{"timestamp":1742356920000,"open":41632.715,"high":41633.275,"low":41629.203,"close":41630.215,"volume":0.000539999979082495},{"timestamp":1742356980000,"open":41629.751,"high":41632.239,"low":41629.275,"close":41632.239,"volume":0.0012000000569969416},{"timestamp":1742357040000,"open":41631.251,"high":41631.763,"low":41624.227,"close":41626.251,"volume":0.0016199999954551458},{"timestamp":1742357100000,"open":41625.263,"high":41626.287,"low":41621.263,"close":41624.215,"volume":0.0022799998987466097},{"timestamp":1742357160000,"open":41623.727,"high":41623.727,"low":41614.287,"close":41620.787,"volume":0.0026400000788271427},{"timestamp":1742357220000,"open":41620.239,"high":41620.499,"low":41618.715,"close":41619.239,"volume":0.001019999966956675},{"timestamp":1742357280000,"open":41618.999,"high":41619.499,"low":41617.299,"close":41618.499,"volume":0.0008999999845400453},{"timestamp":1742357340000,"open":41618.727,"high":41621.299,"low":41618.727,"close":41620.299,"volume":0.0006600000197067857},{"timestamp":1742357400000,"open":41619.799,"high":41620.499,"low":41617.251,"close":41618.287,"volume":0.0012600000482052565},{"timestamp":1742357460000,"open":41618.727,"high":41619.263,"low":41616.275,"close":41617.263,"volume":0.0013800000306218863},{"timestamp":1742357520000,"open":41616.715,"high":41617.787,"low":41616.251,"close":41617.203,"volume":0.0009599999757483602},{"timestamp":1742357580000,"open":41617.799,"high":41618.299,"low":41616.227,"close":41618.203,"volume":0.0013200000394135714},{"timestamp":1742357640000,"open":41617.263,"high":41618.275,"low":41617.239,"close":41617.299,"volume":0.0004799999878741801},{"timestamp":1742357700000,"open":41616.763,"high":41617.499,"low":41614.715,"close":41616.251,"volume":0.0017399999778717756},{"timestamp":1742357760000,"open":41615.275,"high":41616.499,"low":41610.275,"close":41611.299,"volume":0.0017399999778717756},{"timestamp":1742357820000,"open":41611.763,"high":41613.299,"low":41611.275,"close":41613.287,"volume":0.0016199999954551458},{"timestamp":1742357880000,"open":41612.763,"high":41614.775,"low":41611.227,"close":41613.275,"volume":0.0018599999602884054},{"timestamp":1742357940000,"open":41614.215,"high":41614.215,"low":41610.239,"close":41610.239,"volume":0.00107999995816499},{"timestamp":1742358000000,"open":41610.787,"high":41610.787,"low":41608.203,"close":41609.275,"volume":0.0013800000306218863},{"timestamp":1742358060000,"open":41608.287,"high":41610.239,"low":41608.203,"close":41610.203,"volume":0.001500000013038516},{"timestamp":1742358120000,"open":41610.727,"high":41612.703,"low":41610.287,"close":41611.275,"volume":0.001019999966956675},{"timestamp":1742358180000,"open":41611.999,"high":41613.499,"low":41611.203,"close":41613.499,"volume":0.001500000013038516},{"timestamp":1742358240000,"open":41613.751,"high":41614.703,"low":41613.215,"close":41614.239,"volume":0.0007800000021234155},{"timestamp":1742358300000,"open":41615.299,"high":41617.299,"low":41614.799,"close":41617.299,"volume":0.0007200000109151006},{"timestamp":1742358360000,"open":41615.799,"high":41617.239,"low":41614.299,"close":41614.299,"volume":0.0007800000021234155},{"timestamp":1742358420000,"open":41612.703,"high":41613.239,"low":41608.499,"close":41609.751,"volume":0.001019999966956675},{"timestamp":1742358480000,"open":41610.799,"high":41611.499,"low":41610.499,"close":41610.775,"volume":0.0003000000142492354},{"timestamp":1742358540000,"open":41610.299,"high":41610.299,"low":41606.715,"close":41609.263,"volume":0.00107999995816499},{"timestamp":1742358600000,"open":41608.239,"high":41616.275,"low":41608.239,"close":41616.275,"volume":0.0013200000394135714},{"timestamp":1742358660000,"open":41615.739,"high":41617.499,"low":41613.499,"close":41613.499,"volume":0.0012000000569969416},{"timestamp":1742358720000,"open":41612.787,"high":41613.203,"low":41608.287,"close":41609.239,"volume":0.0011399999493733048},{"timestamp":1742358780000,"open":41609.999,"high":41610.499,"low":41607.203,"close":41607.275,"volume":0.0008999999845400453},{"timestamp":1742358840000,"open":41607.703,"high":41608.299,"low":41605.215,"close":41605.215,"volume":0.0006600000197067857},{"timestamp":1742358900000,"open":41605.775,"high":41610.499,"low":41604.499,"close":41609.251,"volume":0.001560000004246831},{"timestamp":1742358960000,"open":41608.763,"high":41609.227,"low":41608.215,"close":41609.227,"volume":0.0003600000054575503},{"timestamp":1742359020000,"open":41608.703,"high":41609.203,"low":41608.227,"close":41608.251,"volume":0.0007800000021234155},{"timestamp":1742359080000,"open":41607.287,"high":41610.299,"low":41607.287,"close":41609.263,"volume":0.0007200000109151006},{"timestamp":1742359140000,"open":41609.739,"high":41610.299,"low":41609.215,"close":41609.215,"volume":0.00023999999393709004},{"timestamp":1742359200000,"open":41608.999,"high":41608.999,"low":41603.239,"close":41606.775,"volume":0.0013800000306218863},{"timestamp":1742359260000,"open":41607.251,"high":41610.227,"low":41607.215,"close":41608.203,"volume":0.0007200000109151006},{"timestamp":1742359320000,"open":41609.763,"high":41610.499,"low":41608.703,"close":41609.739,"volume":0.0004799999878741801},{"timestamp":1742359380000,"open":41609.275,"high":41612.251,"low":41609.275,"close":41611.499,"volume":0.0008399999933317304},{"timestamp":1742359440000,"open":41612.499,"high":41612.499,"low":41610.203,"close":41611.299,"volume":0.000539999979082495},{"timestamp":1742359500000,"open":41610.799,"high":41613.499,"low":41610.739,"close":41613.499,"volume":0.000539999979082495},{"timestamp":1742359560000,"open":41612.787,"high":41612.787,"low":41611.239,"close":41612.239,"volume":0.0004199999966658652},{"timestamp":1742359620000,"open":41612.739,"high":41615.239,"low":41612.239,"close":41615.239,"volume":0.0006000000284984708},{"timestamp":1742359680000,"open":41615.715,"high":41617.751,"low":41615.215,"close":41617.751,"volume":0.000539999979082495},{"timestamp":1742359740000,"open":41618.239,"high":41618.239,"low":41615.299,"close":41615.299,"volume":0.0004799999878741801},{"timestamp":1742359800000,"open":41614.263,"high":41615.763,"low":41613.239,"close":41615.763,"volume":0.0006000000284984708},{"timestamp":1742359860000,"open":41616.203,"high":41616.203,"low":41610.227,"close":41610.263,"volume":0.0009599999757483602},{"timestamp":1742359920000,"open":41608.275,"high":41609.287,"low":41607.787,"close":41609.287,"volume":0.0004799999878741801},{"timestamp":1742359980000,"open":41610.299,"high":41610.299,"low":41608.227,"close":41609.203,"volume":0.00107999995816499},{"timestamp":1742360040000,"open":41610.203,"high":41613.239,"low":41610.203,"close":41613.239,"volume":0.0006000000284984708},{"timestamp":1742360100000,"open":41612.763,"high":41613.263,"low":41610.215,"close":41612.739,"volume":0.0008999999845400453},{"timestamp":1742360160000,"open":41613.227,"high":41615.275,"low":41612.239,"close":41614.499,"volume":0.0008999999845400453},{"timestamp":1742360220000,"open":41614.726,"high":41614.763,"low":41610.287,"close":41612.251,"volume":0.0013200000394135714},{"timestamp":1742360280000,"open":41612.703,"high":41615.239,"low":41612.703,"close":41613.999,"volume":0.000539999979082495},{"timestamp":1742360340000,"open":41613.215,"high":41613.799,"low":41611.763,"close":41612.203,"volume":0.0009599999757483602},{"timestamp":1742360400000,"open":41612.715,"high":41613.251,"low":41610.215,"close":41610.215,"volume":0.0017399999778717756},{"timestamp":1742360460000,"open":41610.999,"high":41611.263,"low":41607.215,"close":41609.227,"volume":0.0016199999954551458},{"timestamp":1742360520000,"open":41608.715,"high":41609.215,"low":41604.239,"close":41604.239,"volume":0.001560000004246831},{"timestamp":1742360580000,"open":41605.251,"high":41607.215,"low":41604.287,"close":41606.787,"volume":0.001019999966956675},{"timestamp":1742360640000,"open":41606.203,"high":41607.799,"low":41605.239,"close":41606.739,"volume":0.0007200000109151006},{"timestamp":1742360700000,"open":41606.299,"high":41608.263,"low":41600.763,"close":41608.263,"volume":0.0017399999778717756},{"timestamp":1742360760000,"open":41607.251,"high":41608.287,"low":41606.251,"close":41607.739,"volume":0.0008999999845400453},{"timestamp":1742360820000,"open":41607.786,"high":41613.263,"low":41607.299,"close":41612.763,"volume":0.001560000004246831},{"timestamp":1742360880000,"open":41612.287,"high":41612.287,"low":41603.751,"close":41604.203,"volume":0.0016199999954551458},{"timestamp":1742360940000,"open":41603.299,"high":41603.299,"low":41600.251,"close":41602.275,"volume":0.0012600000482052565},{"timestamp":1742361000000,"open":41601.787,"high":41608.287,"low":41601.787,"close":41605.227,"volume":0.002219999907538295},{"timestamp":1742361060000,"open":41604.787,"high":41606.203,"low":41602.299,"close":41605.299,"volume":0.0016199999954551458},{"timestamp":1742361120000,"open":41606.239,"high":41611.299,"low":41606.239,"close":41609.239,"volume":0.0008399999933317304},{"timestamp":1742361180000,"open":41608.739,"high":41608.739,"low":41602.703,"close":41604.215,"volume":0.0016199999954551458},{"timestamp":1742361240000,"open":41603.775,"high":41605.287,"low":41600.203,"close":41602.763,"volume":0.002099999925121665},{"timestamp":1742361300000,"open":41602.499,"high":41605.299,"low":41601.239,"close":41604.999,"volume":0.001979999942705035},{"timestamp":1742361360000,"open":41604.251,"high":41608.251,"low":41604.251,"close":41607.299,"volume":0.0023399998899549246},{"timestamp":1742361420000,"open":41607.703,"high":41610.203,"low":41606.251,"close":41607.703,"volume":0.0019199999514967203},{"timestamp":1742361480000,"open":41608.215,"high":41608.299,"low":41606.239,"close":41606.499,"volume":0.001019999966956675},{"timestamp":1742361540000,"open":41605.799,"high":41607.239,"low":41604.203,"close":41605.499,"volume":0.002400000113993883},{"timestamp":1742361600000,"open":41605.727,"high":41609.715,"low":41605.727,"close":41608.703,"volume":0.0017999999690800905},{"timestamp":1742361660000,"open":41609.299,"high":41610.299,"low":41606.263,"close":41609.239,"volume":0.0017999999690800905},{"timestamp":1742361720000,"open":41608.739,"high":41613.287,"low":41608.499,"close":41612.251,"volume":0.0011399999493733048},{"timestamp":1742361780000,"open":41612.775,"high":41613.299,"low":41611.215,"close":41612.775,"volume":0.001979999942705035},{"timestamp":1742361840000,"open":41612.239,"high":41620.999,"low":41612.239,"close":41620.275,"volume":0.0022799998987466097},{"timestamp":1742361900000,"open":41619.751,"high":41620.299,"low":41618.499,"close":41618.715,"volume":0.00107999995816499},{"timestamp":1742361960000,"open":41619.215,"high":41627.739,"low":41619.215,"close":41626.799,"volume":0.0027000000700354576},{"timestamp":1742362020000,"open":41627.263,"high":41627.287,"low":41626.203,"close":41626.703,"volume":0.0008399999933317304},{"timestamp":1742362080000,"open":41626.275,"high":41629.703,"low":41626.275,"close":41628.251,"volume":0.0027000000700354576},{"timestamp":1742362140000,"open":41628.751,"high":41629.275,"low":41626.251,"close":41626.499,"volume":0.0014400000218302011},{"timestamp":1742362200000,"open":41627.215,"high":41630.499,"low":41627.215,"close":41628.251,"volume":0.0019199999514967203},{"timestamp":1742362260000,"open":41627.751,"high":41631.203,"low":41627.227,"close":41628.787,"volume":0.0016799999866634607},{"timestamp":1742362320000,"open":41629.263,"high":41633.703,"low":41628.703,"close":41633.239,"volume":0.002580000087618828},{"timestamp":1742362380000,"open":41632.999,"high":41633.239,"low":41631.715,"close":41633.239,"volume":0.00107999995816499},{"timestamp":1742362440000,"open":41632.775,"high":41634.763,"low":41632.287,"close":41634.727,"volume":0.0013800000306218863},{"timestamp":1742362500000,"open":41635.799,"high":41639.287,"low":41633.263,"close":41634.263,"volume":0.0028200000524520874},{"timestamp":1742362560000,"open":41634.999,"high":41635.239,"low":41629.215,"close":41629.215,"volume":0.0017399999778717756},{"timestamp":1742362620000,"open":41628.715,"high":41628.715,"low":41626.287,"close":41628.287,"volume":0.00203999993391335},{"timestamp":1742362680000,"open":41627.739,"high":41632.227,"low":41626.263,"close":41632.227,"volume":0.000539999979082495},{"timestamp":1742362740000,"open":41633.251,"high":41633.251,"low":41630.799,"close":41631.203,"volume":0.00107999995816499},{"timestamp":1742362800000,"open":41630.999,"high":41633.727,"low":41630.999,"close":41633.215,"volume":0.0008399999933317304},{"timestamp":1742362860000,"open":41632.263,"high":41632.263,"low":41628.203,"close":41630.287,"volume":0.0012600000482052565},{"timestamp":1742362920000,"open":41629.715,"high":41635.287,"low":41629.715,"close":41632.227,"volume":0.0007200000109151006},{"timestamp":1742362980000,"open":41631.715,"high":41633.799,"low":41631.275,"close":41633.287,"volume":0.0009599999757483602},{"timestamp":1742363040000,"open":41632.999,"high":41636.299,"low":41632.999,"close":41636.299,"volume":0.0008999999845400453},{"timestamp":1742363100000,"open":41637.215,"high":41637.727,"low":41634.227,"close":41635.227,"volume":0.001019999966956675},{"timestamp":1742363160000,"open":41634.727,"high":41636.287,"low":41634.227,"close":41635.499,"volume":0.0008399999933317304},{"timestamp":1742363220000,"open":41634.251,"high":41634.251,"low":41624.263,"close":41624.263,"volume":0.0018599999602884054},{"timestamp":1742363280000,"open":41622.203,"high":41622.787,"low":41622.203,"close":41622.299,"volume":0.0003000000142492354},{"timestamp":1742363340000,"open":41622.703,"high":41624.499,"low":41618.299,"close":41619.239,"volume":0.0013800000306218863},{"timestamp":1742363400000,"open":41620.299,"high":41621.499,"low":41619.799,"close":41620.263,"volume":0.0012600000482052565},{"timestamp":1742363460000,"open":41619.787,"high":41621.299,"low":41619.203,"close":41619.703,"volume":0.0011399999493733048},{"timestamp":1742363520000,"open":41619.203,"high":41619.227,"low":41617.251,"close":41618.251,"volume":0.0011399999493733048},{"timestamp":1742363580000,"open":41617.763,"high":41618.227,"low":41614.703,"close":41615.251,"volume":0.0012000000569969416},{"timestamp":1742363640000,"open":41615.739,"high":41616.499,"low":41615.203,"close":41615.203,"volume":0.00107999995816499},{"timestamp":1742363700000,"open":41613.287,"high":41614.299,"low":41611.263,"close":41613.215,"volume":0.0013800000306218863},{"timestamp":1742363760000,"open":41612.999,"high":41617.263,"low":41611.775,"close":41617.263,"volume":0.0006600000197067857},{"timestamp":1742363820000,"open":41616.715,"high":41618.499,"low":41616.227,"close":41616.299,"volume":0.0008399999933317304},{"timestamp":1742363880000,"open":41615.739,"high":41616.299,"low":41614.299,"close":41616.263,"volume":0.0006000000284984708},{"timestamp":1742363940000,"open":41615.999,"high":41619.227,"low":41615.999,"close":41617.739,"volume":0.001019999966956675},{"timestamp":1742364000000,"open":41617.287,"high":41619.239,"low":41616.263,"close":41618.499,"volume":0.0008999999845400453},{"timestamp":1742364060000,"open":41617.787,"high":41620.287,"low":41607.499,"close":41608.287,"volume":0.002099999925121665},{"timestamp":1742364120000,"open":41608.763,"high":41608.763,"low":41603.703,"close":41606.703,"volume":0.0008999999845400453},{"timestamp":1742364180000,"open":41607.263,"high":41612.251,"low":41604.203,"close":41609.215,"volume":0.0022799998987466097},{"timestamp":1742364240000,"open":41608.499,"high":41614.263,"low":41608.499,"close":41613.715,"volume":0.00107999995816499},{"timestamp":1742364300000,"open":41613.299,"high":41614.251,"low":41611.203,"close":41611.299,"volume":0.0014400000218302011},{"timestamp":1742364360000,"open":41610.215,"high":41610.215,"low":41603.275,"close":41603.275,"volume":0.0023399998899549246},{"timestamp":1742364420000,"open":41604.251,"high":41606.275,"low":41603.263,"close":41606.275,"volume":0.0019199999514967203},{"timestamp":1742364480000,"open":41605.727,"high":41606.299,"low":41603.203,"close":41604.251,"volume":0.0018599999602884054},{"timestamp":1742364540000,"open":41604.727,"high":41606.299,"low":41602.275,"close":41603.287,"volume":0.0012600000482052565},{"timestamp":1742364600000,"open":41602.763,"high":41605.763,"low":41602.263,"close":41605.763,"volume":0.0008999999845400453},{"timestamp":1742364660000,"open":41605.299,"high":41605.299,"low":41602.239,"close":41602.299,"volume":0.0013800000306218863},{"timestamp":1742364720000,"open":41601.275,"high":41601.275,"low":41596.239,"close":41597.287,"volume":0.001500000013038516},{"timestamp":1742364780000,"open":41596.799,"high":41597.499,"low":41591.263,"close":41591.763,"volume":0.0013800000306218863},{"timestamp":1742364840000,"open":41592.275,"high":41592.275,"low":41588.751,"close":41589.227,"volume":0.0019199999514967203},{"timestamp":1742364900000,"open":41589.727,"high":41590.251,"low":41587.203,"close":41589.751,"volume":0.0016199999954551458},{"timestamp":1742364960000,"open":41590.275,"high":41590.275,"low":41585.999,"close":41589.215,"volume":0.001979999942705035},{"timestamp":1742365020000,"open":41588.715,"high":41589.275,"low":41586.239,"close":41589.215,"volume":0.0013800000306218863},{"timestamp":1742365080000,"open":41589.787,"high":41590.299,"low":41586.215,"close":41587.203,"volume":0.0016799999866634607},{"timestamp":1742365140000,"open":41587.751,"high":41589.287,"low":41586.203,"close":41587.299,"volume":0.0013800000306218863},{"timestamp":1742365200000,"open":41587.999,"high":41590.251,"low":41585.227,"close":41585.227,"volume":0.0017399999778717756},{"timestamp":1742365260000,"open":41586.263,"high":41596.239,"low":41584.299,"close":41594.999,"volume":0.002400000113993883},{"timestamp":1742365320000,"open":41594.239,"high":41600.287,"low":41593.251,"close":41596.751,"volume":0.0023399998899549246},{"timestamp":1742365380000,"open":41597.227,"high":41598.251,"low":41593.715,"close":41595.203,"volume":0.0016799999866634607},{"timestamp":1742365440000,"open":41596.275,"high":41596.275,"low":41594.203,"close":41594.239,"volume":0.0009599999757483602},{"timestamp":1742365500000,"open":41593.203,"high":41599.775,"low":41593.203,"close":41596.499,"volume":0.002400000113993883},{"timestamp":1742365560000,"open":41596.751,"high":41597.215,"low":41591.203,"close":41595.251,"volume":0.0016799999866634607},{"timestamp":1742365620000,"open":41595.799,"high":41599.499,"low":41595.799,"close":41599.499,"volume":0.0008999999845400453},{"timestamp":1742365680000,"open":41599.999,"high":41601.499,"low":41598.239,"close":41599.263,"volume":0.0017399999778717756},{"timestamp":1742365740000,"open":41598.215,"high":41606.299,"low":41597.215,"close":41605.499,"volume":0.0032399999909102917},{"timestamp":1742365800000,"open":41604.703,"high":41605.727,"low":41581.215,"close":41581.215,"volume":0.004739999771118164},{"timestamp":1742365860000,"open":41582.251,"high":41588.499,"low":41582.251,"close":41587.703,"volume":0.0031799999997019768},{"timestamp":1742365920000,"open":41588.239,"high":41594.275,"low":41587.715,"close":41593.215,"volume":0.003000000026077032},{"timestamp":1742365980000,"open":41592.739,"high":41597.215,"low":41591.499,"close":41596.263,"volume":0.0033599999733269215},{"timestamp":1742366040000,"open":41596.751,"high":41605.287,"low":41596.263,"close":41605.215,"volume":0.002460000105202198},{"timestamp":1742366100000,"open":41604.215,"high":41612.299,"low":41604.215,"close":41612.263,"volume":0.0028800000436604023},{"timestamp":1742366160000,"open":41613.287,"high":41613.727,"low":41610.203,"close":41610.227,"volume":0.002400000113993883},{"timestamp":1742366220000,"open":41610.739,"high":41611.999,"low":41605.203,"close":41607.299,"volume":0.0017999999690800905},{"timestamp":1742366280000,"open":41606.215,"high":41606.215,"low":41602.263,"close":41602.263,"volume":0.0016799999866634607},{"timestamp":1742366340000,"open":41601.239,"high":41602.299,"low":41598.999,"close":41599.775,"volume":0.0016199999954551458},{"timestamp":1742366400000,"open":41600.263,"high":41606.275,"low":41598.227,"close":41606.275,"volume":0.0026400000788271427},{"timestamp":1742366460000,"open":41607.239,"high":41607.239,"low":41599.727,"close":41599.775,"volume":0.0013800000306218863},{"timestamp":1742366520000,"open":41600.499,"high":41600.499,"low":41596.275,"close":41596.275,"volume":0.001500000013038516},{"timestamp":1742366580000,"open":41596.763,"high":41602.299,"low":41595.203,"close":41601.215,"volume":0.0016799999866634607},{"timestamp":1742366640000,"open":41602.215,"high":41605.215,"low":41601.263,"close":41605.215,"volume":0.0013800000306218863},{"timestamp":1742366700000,"open":41604.999,"high":41606.499,"low":41600.215,"close":41605.999,"volume":0.0016799999866634607},{"timestamp":1742366760000,"open":41606.227,"high":41608.287,"low":41605.227,"close":41607.239,"volume":0.0013200000394135714},{"timestamp":1742366820000,"open":41608.499,"high":41610.227,"low":41608.203,"close":41609.203,"volume":0.001019999966956675},{"timestamp":1742366880000,"open":41608.715,"high":41609.263,"low":41607.799,"close":41608.263,"volume":0.0011399999493733048},{"timestamp":1742366940000,"open":41608.739,"high":41608.739,"low":41599.727,"close":41601.263,"volume":0.0017399999778717756},{"timestamp":1742367000000,"open":41601.739,"high":41605.787,"low":41601.739,"close":41605.787,"volume":0.00107999995816499},{"timestamp":1742367060000,"open":41606.775,"high":41608.251,"low":41605.703,"close":41606.287,"volume":0.0006000000284984708},{"timestamp":1742367120000,"open":41605.215,"high":41607.215,"low":41601.799,"close":41607.215,"volume":0.0013200000394135714},{"timestamp":1742367180000,"open":41608.215,"high":41612.499,"low":41605.263,"close":41611.251,"volume":0.001560000004246831},{"timestamp":1742367240000,"open":41610.203,"high":41612.299,"low":41610.203,"close":41611.263,"volume":0.0012000000569969416},{"timestamp":1742367300000,"open":41612.287,"high":41612.287,"low":41611.799,"close":41612.287,"volume":0.00018000000272877514},{"timestamp":1742367360000,"open":41611.775,"high":41614.799,"low":41611.203,"close":41613.299,"volume":0.000539999979082495},{"timestamp":1742367420000,"open":41613.739,"high":41613.751,"low":41611.263,"close":41612.203,"volume":0.0006000000284984708},{"timestamp":1742367480000,"open":41613.203,"high":41613.203,"low":41610.287,"close":41612.227,"volume":0.0008399999933317304},{"timestamp":1742367540000,"open":41611.787,"high":41612.739,"low":41609.999,"close":41612.739,"volume":0.0014400000218302011},{"timestamp":1742367600000,"open":41612.251,"high":41613.299,"low":41600.051,"close":41607.063,"volume":0.0052200001664459705},{"timestamp":1742367660000,"open":41606.563,"high":41607.063,"low":41592.015,"close":41592.015,"volume":0.003060000017285347},{"timestamp":1742367720000,"open":41592.05,"high":41592.05,"low":41586.003,"close":41587.587,"volume":0.00419999985024333},{"timestamp":1742367780000,"open":41587.299,"high":41592.015,"low":41585.003,"close":41586.299,"volume":0.0031799999997019768},{"timestamp":1742367840000,"open":41585.003,"high":41593.039,"low":41584.539,"close":41591.087,"volume":0.003599999938160181},{"timestamp":1742367900000,"open":41589.087,"high":41591.575,"low":41586.015,"close":41587.551,"volume":0.003599999938160181},{"timestamp":1742367960000,"open":41588.039,"high":41589.027,"low":41581.299,"close":41581.587,"volume":0.0032399999909102917},{"timestamp":1742368020000,"open":41581.015,"high":41582.075,"low":41574.087,"close":41577.051,"volume":0.003599999938160181},{"timestamp":1742368080000,"open":41578.015,"high":41581.551,"low":41572.087,"close":41572.087,"volume":0.003599999938160181},{"timestamp":1742368140000,"open":41571.539,"high":41573.015,"low":41563.099,"close":41564.027,"volume":0.0033599999733269215},{"timestamp":1742368200000,"open":41565.051,"high":41567.063,"low":41560.599,"close":41566.039,"volume":0.003599999938160181},{"timestamp":1742368260000,"open":41567.299,"high":41573.075,"low":41564.063,"close":41571.539,"volume":0.0023399998899549246},{"timestamp":1742368320000,"open":41571.299,"high":41573.051,"low":41569.039,"close":41571.027,"volume":0.00215999991632998},{"timestamp":1742368380000,"open":41570.075,"high":41570.075,"low":41548.015,"close":41549.063,"volume":0.0028200000524520874},{"timestamp":1742368440000,"open":41549.799,"high":41552.075,"low":41542.003,"close":41551.099,"volume":0.0028200000524520874},{"timestamp":1742368500000,"open":41553.563,"high":41562.051,"low":41550.539,"close":41562.051,"volume":0.0031799999997019768},{"timestamp":1742368560000,"open":41562.551,"high":41578.587,"low":41560.527,"close":41576.015,"volume":0.0044999998062849045},{"timestamp":1742368620000,"open":41577.027,"high":41582.099,"low":41573.527,"close":41576.063,"volume":0.005760000087320805},{"timestamp":1742368680000,"open":41575.599,"high":41587.515,"low":41573.075,"close":41585.099,"volume":0.0028800000436604023},{"timestamp":1742368740000,"open":41584.551,"high":41596.027,"low":41583.527,"close":41595.051,"volume":0.0019199999514967203},{"timestamp":1742368800000,"open":41594.527,"high":41602.063,"low":41592.003,"close":41592.503,"volume":0.003120000008493662},{"timestamp":1742368860000,"open":41593.051,"high":41593.051,"low":41586.003,"close":41586.039,"volume":0.0038399999029934406},{"timestamp":1742368920000,"open":41586.527,"high":41586.527,"low":41580.087,"close":41582.003,"volume":0.004259999841451645},{"timestamp":1742368980000,"open":41580.799,"high":41588.099,"low":41577.003,"close":41588.099,"volume":0.0040799998678267},{"timestamp":1742369040000,"open":41586.799,"high":41590.027,"low":41584.003,"close":41584.575,"volume":0.0034199999645352364},{"timestamp":1742369100000,"open":41585.075,"high":41592.015,"low":41584.087,"close":41592.015,"volume":0.002400000113993883},{"timestamp":1742369160000,"open":41595.063,"high":41599.099,"low":41595.063,"close":41598.799,"volume":0.0028800000436604023},{"timestamp":1742369220000,"open":41598.063,"high":41599.299,"low":41597.027,"close":41597.063,"volume":0.0026400000788271427},{"timestamp":1742369280000,"open":41597.539,"high":41604.299,"low":41597.015,"close":41603.003,"volume":0.0026400000788271427},{"timestamp":1742369340000,"open":41603.551,"high":41603.551,"low":41591.051,"close":41601.087,"volume":0.0032999999821186066},{"timestamp":1742369400000,"open":41600.039,"high":41606.075,"low":41592.027,"close":41603.527,"volume":0.004920000210404396},{"timestamp":1742369460000,"open":41604.087,"high":41607.075,"low":41602.515,"close":41605.799,"volume":0.0038399999029934406},{"timestamp":1742369520000,"open":41606.051,"high":41609.087,"low":41601.039,"close":41606.003,"volume":0.003659999929368496},{"timestamp":1742369580000,"open":41605.299,"high":41606.299,"low":41595.099,"close":41602.003,"volume":0.00431999983265996},{"timestamp":1742369640000,"open":41601.503,"high":41603.587,"low":41598.003,"close":41601.099,"volume":0.003539999946951866},{"timestamp":1742369700000,"open":41601.599,"high":41603.299,"low":41594.003,"close":41598.015,"volume":0.004860000219196081},{"timestamp":1742369760000,"open":41598.551,"high":41598.551,"low":41577.075,"close":41577.075,"volume":0.0052200001664459705},{"timestamp":1742369820000,"open":41577.527,"high":41577.587,"low":41555.003,"close":41555.015,"volume":0.007799999788403511},{"timestamp":1742369880000,"open":41554.099,"high":41567.087,"low":41554.099,"close":41566.099,"volume":0.006659999955445528},{"timestamp":1742369940000,"open":41566.799,"high":41572.099,"low":41551.599,"close":41556.575,"volume":0.00558000011369586},{"timestamp":1742370000000,"open":41557.003,"high":41566.087,"low":41557.003,"close":41559.039,"volume":0.005100000184029341},{"timestamp":1742370060000,"open":41557.527,"high":41560.051,"low":41539.027,"close":41539.799,"volume":0.006479999981820583},{"timestamp":1742370120000,"open":41539.051,"high":41546.027,"low":41536.039,"close":41541.587,"volume":0.006479999981820583},{"timestamp":1742370180000,"open":41542.563,"high":41542.563,"low":41520.087,"close":41522.799,"volume":0.007439999841153622},{"timestamp":1742370240000,"open":41522.075,"high":41530.299,"low":41510.539,"close":41528.051,"volume":0.007980000227689743},{"timestamp":1742370300000,"open":41527.599,"high":41528.039,"low":41514.003,"close":41514.515,"volume":0.005760000087320805},{"timestamp":1742370360000,"open":41514.299,"high":41526.515,"low":41514.299,"close":41525.587,"volume":0.005760000087320805},{"timestamp":1742370420000,"open":41525.099,"high":41525.099,"low":41513.015,"close":41521.099,"volume":0.005160000175237656},{"timestamp":1742370480000,"open":41520.515,"high":41529.063,"low":41510.551,"close":41527.575,"volume":0.007199999876320362},{"timestamp":1742370540000,"open":41528.587,"high":41546.599,"low":41528.587,"close":41542.075,"volume":0.007079999893903732},{"timestamp":1742370600000,"open":41542.599,"high":41558.051,"low":41541.599,"close":41556.003,"volume":0.007079999893903732},{"timestamp":1742370660000,"open":41556.587,"high":41564.075,"low":41547.075,"close":41554.099,"volume":0.005640000104904175},{"timestamp":1742370720000,"open":41553.799,"high":41557.087,"low":41547.039,"close":41555.515,"volume":0.007019999902695417},{"timestamp":1742370780000,"open":41555.039,"high":41558.087,"low":41548.015,"close":41553.027,"volume":0.00546000013127923},{"timestamp":1742370840000,"open":41552.575,"high":41561.099,"low":41550.027,"close":41559.027,"volume":0.005040000192821026},{"timestamp":1742370900000,"open":41558.015,"high":41561.027,"low":41549.039,"close":41551.075,"volume":0.0052200001664459705},{"timestamp":1742370960000,"open":41550.015,"high":41560.099,"low":41549.015,"close":41557.075,"volume":0.005640000104904175},{"timestamp":1742371020000,"open":41556.587,"high":41556.587,"low":41546.063,"close":41546.063,"volume":0.0052200001664459705},{"timestamp":1742371080000,"open":41545.599,"high":41545.599,"low":41530.027,"close":41540.063,"volume":0.006060000043362379},{"timestamp":1742371140000,"open":41539.099,"high":41546.299,"low":41539.099,"close":41546.299,"volume":0.005760000087320805},{"timestamp":1742371200000,"open":41544.099,"high":41577.075,"low":41540.563,"close":41568.051,"volume":0.013559999875724316},{"timestamp":1742371260000,"open":41567.299,"high":41572.051,"low":41563.015,"close":41566.051,"volume":0.009359999559819698},{"timestamp":1742371320000,"open":41565.099,"high":41573.063,"low":41554.015,"close":41571.039,"volume":0.010259999893605709},{"timestamp":1742371380000,"open":41572.075,"high":41573.299,"low":41563.063,"close":41563.063,"volume":0.00989999994635582},{"timestamp":1742371440000,"open":41560.075,"high":41565.299,"low":41554.087,"close":41558.003,"volume":0.00965999998152256},{"timestamp":1742371500000,"open":41558.038,"high":41568.563,"low":41546.075,"close":41567.599,"volume":0.007379999849945307},{"timestamp":1742371560000,"open":41567.514,"high":41568.003,"low":41545.539,"close":41559.799,"volume":0.009960000403225422},{"timestamp":1742371620000,"open":41559.075,"high":41579.575,"low":41557.003,"close":41575.563,"volume":0.008220000192523003},{"timestamp":1742371680000,"open":41575.003,"high":41576.799,"low":41567.503,"close":41570.299,"volume":0.008580000139772892},{"timestamp":1742371740000,"open":41569.099,"high":41582.099,"low":41562.075,"close":41577.503,"volume":0.00989999994635582},{"timestamp":1742371800000,"open":41577.087,"high":41579.299,"low":41556.563,"close":41557.027,"volume":0.00851999968290329},{"timestamp":1742371860000,"open":41557.599,"high":41562.039,"low":41551.051,"close":41556.799,"volume":0.00965999998152256},{"timestamp":1742371920000,"open":41557.039,"high":41562.563,"low":41551.003,"close":41553.799,"volume":0.00803999975323677},{"timestamp":1742371980000,"open":41554.063,"high":41562.039,"low":41551.063,"close":41562.039,"volume":0.008220000192523003},{"timestamp":1742372040000,"open":41562.503,"high":41578.563,"low":41562.003,"close":41576.039,"volume":0.007019999902695417},{"timestamp":1742372100000,"open":41575.003,"high":41578.587,"low":41561.063,"close":41567.015,"volume":0.00791999977082014},{"timestamp":1742372160000,"open":41568.063,"high":41580.027,"low":41559.551,"close":41580.003,"volume":0.0069599999114871025},{"timestamp":1742372220000,"open":41580.799,"high":41584.027,"low":41575.051,"close":41580.051,"volume":0.0075599998235702515},{"timestamp":1742372280000,"open":41579.551,"high":41581.087,"low":41568.003,"close":41575.003,"volume":0.007739999797195196},{"timestamp":1742372340000,"open":41576.299,"high":41587.551,"low":41576.299,"close":41583.099,"volume":0.007079999893903732},{"timestamp":1742372400000,"open":41582.039,"high":41587.299,"low":41578.015,"close":41584.087,"volume":0.006719999946653843},{"timestamp":1742372460000,"open":41585.003,"high":41589.003,"low":41580.799,"close":41582.503,"volume":0.006719999946653843},{"timestamp":1742372520000,"open":41583.027,"high":41585.063,"low":41579.051,"close":41581.587,"volume":0.0063599999994039536},{"timestamp":1742372580000,"open":41580.563,"high":41591.099,"low":41580.563,"close":41585.015,"volume":0.007139999885112047},{"timestamp":1742372640000,"open":41586.063,"high":41586.063,"low":41577.003,"close":41579.051,"volume":0.006060000043362379},{"timestamp":1742372700000,"open":41580.087,"high":41584.299,"low":41576.099,"close":41581.075,"volume":0.006060000043362379},{"timestamp":1742372760000,"open":41581.799,"high":41591.027,"low":41581.799,"close":41588.087,"volume":0.00570000009611249},{"timestamp":1742372820000,"open":41585.099,"high":41587.099,"low":41580.027,"close":41583.003,"volume":0.0044999998062849045},{"timestamp":1742372880000,"open":41582.063,"high":41601.051,"low":41579.051,"close":41601.051,"volume":0.005880000069737434},{"timestamp":1742372940000,"open":41602.087,"high":41614.075,"low":41601.075,"close":41607.003,"volume":0.004800000227987766},{"timestamp":1742373000000,"open":41608.015,"high":41617.027,"low":41603.575,"close":41614.575,"volume":0.005400000140070915},{"timestamp":1742373060000,"open":41615.051,"high":41619.063,"low":41612.027,"close":41614.599,"volume":0.0063599999994039536},{"timestamp":1742373120000,"open":41615.087,"high":41622.299,"low":41614.075,"close":41619.527,"volume":0.0052200001664459705},{"timestamp":1742373180000,"open":41620.003,"high":41627.087,"low":41620.003,"close":41626.075,"volume":0.004980000201612711},{"timestamp":1742373240000,"open":41625.075,"high":41635.075,"low":41625.075,"close":41635.075,"volume":0.0038999998942017555},{"timestamp":1742373300000,"open":41635.503,"high":41636.599,"low":41628.015,"close":41635.587,"volume":0.004800000227987766},{"timestamp":1742373360000,"open":41635.051,"high":41637.087,"low":41632.099,"close":41636.003,"volume":0.004259999841451645},{"timestamp":1742373420000,"open":41637.075,"high":41639.087,"low":41632.503,"close":41638.039,"volume":0.0034799999557435513},{"timestamp":1742373480000,"open":41637.027,"high":41640.299,"low":41635.027,"close":41640.003,"volume":0.004139999859035015},{"timestamp":1742373540000,"open":41638.515,"high":41639.039,"low":41626.015,"close":41626.051,"volume":0.0038999998942017555},{"timestamp":1742373600000,"open":41626.587,"high":41632.015,"low":41623.087,"close":41623.087,"volume":0.00431999983265996},{"timestamp":1742373660000,"open":41622.099,"high":41625.05,"low":41616.299,"close":41619.015,"volume":0.006599999964237213},{"timestamp":1742373720000,"open":41620.087,"high":41622.063,"low":41609.503,"close":41609.539,"volume":0.005100000184029341},{"timestamp":1742373780000,"open":41610.039,"high":41612.099,"low":41604.299,"close":41606.587,"volume":0.003659999929368496},{"timestamp":1742373840000,"open":41606.003,"high":41612.027,"low":41605.003,"close":41610.051,"volume":0.00395999988541007},{"timestamp":1742373900000,"open":41609.515,"high":41609.515,"low":41600.587,"close":41605.503,"volume":0.0037799999117851257},{"timestamp":1742373960000,"open":41605.075,"high":41618.039,"low":41603.003,"close":41613.099,"volume":0.004139999859035015},{"timestamp":1742374020000,"open":41612.551,"high":41617.063,"low":41611.015,"close":41616.063,"volume":0.0016199999954551458},{"timestamp":1742374080000,"open":41616.799,"high":41619.587,"low":41615.051,"close":41618.503,"volume":0.003599999938160181},{"timestamp":1742374140000,"open":41618.015,"high":41621.027,"low":41614.015,"close":41621.027,"volume":0.002460000105202198},{"timestamp":1742374200000,"open":41620.087,"high":41620.575,"low":41615.099,"close":41615.099,"volume":0.0034799999557435513},{"timestamp":1742374260000,"open":41612.099,"high":41613.527,"low":41604.587,"close":41606.063,"volume":0.004800000227987766},{"timestamp":1742374320000,"open":41605.299,"high":41608.039,"low":41600.015,"close":41607.015,"volume":0.00431999983265996},{"timestamp":1742374380000,"open":41608.075,"high":41618.575,"low":41604.039,"close":41610.539,"volume":0.005040000192821026},{"timestamp":1742374440000,"open":41611.039,"high":41618.063,"low":41609.527,"close":41618.063,"volume":0.0028200000524520874},{"timestamp":1742374500000,"open":41620.063,"high":41620.063,"low":41608.063,"close":41608.063,"volume":0.0027000000700354576},{"timestamp":1742374560000,"open":41608.002,"high":41611.099,"low":41606.575,"close":41609.027,"volume":0.002460000105202198},{"timestamp":1742374620000,"open":41606.099,"high":41612.575,"low":41606.039,"close":41606.039,"volume":0.003599999938160181},{"timestamp":1742374680000,"open":41606.551,"high":41614.299,"low":41604.063,"close":41609.799,"volume":0.003659999929368496},{"timestamp":1742374740000,"open":41610.015,"high":41615.063,"low":41601.551,"close":41601.551,"volume":0.003120000008493662},{"timestamp":1742374800000,"open":41601.003,"high":41604.003,"low":41587.003,"close":41598.099,"volume":0.007139999885112047},{"timestamp":1742374860000,"open":41597.587,"high":41607.063,"low":41594.087,"close":41594.087,"volume":0.0053400001488626},{"timestamp":1742374920000,"open":41593.051,"high":41593.051,"low":41585.539,"close":41587.039,"volume":0.004679999779909849},{"timestamp":1742374980000,"open":41586.551,"high":41596.575,"low":41585.003,"close":41588.015,"volume":0.004379999823868275},{"timestamp":1742375040000,"open":41587.563,"high":41596.587,"low":41587.003,"close":41587.299,"volume":0.006539999973028898},{"timestamp":1742375100000,"open":41586.087,"high":41593.003,"low":41582.039,"close":41590.587,"volume":0.0053400001488626},{"timestamp":1742375160000,"open":41591.063,"high":41593.075,"low":41581.015,"close":41587.075,"volume":0.004920000210404396},{"timestamp":1742375220000,"open":41588.551,"high":41599.299,"low":41586.051,"close":41594.563,"volume":0.004259999841451645},{"timestamp":1742375280000,"open":41594.015,"high":41601.503,"low":41592.015,"close":41592.015,"volume":0.00546000013127923},{"timestamp":1742375340000,"open":41593.099,"high":41600.799,"low":41589.05,"close":41599.015,"volume":0.00419999985024333},{"timestamp":1742375400000,"open":41599.551,"high":41599.551,"low":41593.015,"close":41593.087,"volume":0.00419999985024333},{"timestamp":1742375460000,"open":41593.539,"high":41599.599,"low":41582.527,"close":41582.527,"volume":0.00431999983265996},{"timestamp":1742375520000,"open":41582.075,"high":41582.503,"low":41562.299,"close":41566.075,"volume":0.004920000210404396},{"timestamp":1742375580000,"open":41566.503,"high":41573.539,"low":41564.039,"close":41564.063,"volume":0.007679999805986881},{"timestamp":1742375640000,"open":41563.075,"high":41575.087,"low":41561.039,"close":41565.063,"volume":0.005760000087320805},{"timestamp":1742375700000,"open":41568.027,"high":41568.099,"low":41561.563,"close":41562.299,"volume":0.00558000011369586},{"timestamp":1742375760000,"open":41562.515,"high":41570.587,"low":41562.515,"close":41563.087,"volume":0.0033599999733269215},{"timestamp":1742375820000,"open":41563.539,"high":41570.799,"low":41563.539,"close":41568.539,"volume":0.003060000017285347},{"timestamp":1742375880000,"open":41569.051,"high":41571.099,"low":41556.799,"close":41563.299,"volume":0.005640000104904175},{"timestamp":1742375940000,"open":41562.551,"high":41565.299,"low":41557.527,"close":41559.027,"volume":0.005760000087320805},{"timestamp":1742376000000,"open":41560.015,"high":41569.575,"low":41558.599,"close":41569.051,"volume":0.004259999841451645},{"timestamp":1742376060000,"open":41568.039,"high":41572.075,"low":41562.039,"close":41572.051,"volume":0.003659999929368496},{"timestamp":1742376120000,"open":41571.575,"high":41575.039,"low":41567.087,"close":41567.087,"volume":0.00546000013127923},{"timestamp":1742376180000,"open":41566.539,"high":41572.503,"low":41563.063,"close":41569.027,"volume":0.005280000157654285},{"timestamp":1742376240000,"open":41569.539,"high":41581.587,"low":41569.027,"close":41581.527,"volume":0.0044999998062849045},{"timestamp":1742376300000,"open":41581.051,"high":41592.087,"low":41580.087,"close":41591.575,"volume":0.004019999876618385},{"timestamp":1742376360000,"open":41591.075,"high":41598.027,"low":41588.027,"close":41595.599,"volume":0.0044999998062849045},{"timestamp":1742376420000,"open":41595.075,"high":41597.299,"low":41593.039,"close":41597.299,"volume":0.003120000008493662},{"timestamp":1742376480000,"open":41598.015,"high":41599.539,"low":41591.063,"close":41599.099,"volume":0.004379999823868275},{"timestamp":1742376540000,"open":41600.075,"high":41608.099,"low":41599.015,"close":41605.299,"volume":0.004679999779909849},{"timestamp":1742376600000,"open":41604.051,"high":41608.599,"low":41598.051,"close":41606.003,"volume":0.0038399999029934406},{"timestamp":1742376660000,"open":41606.599,"high":41624.015,"low":41606.003,"close":41624.015,"volume":0.004920000210404396},{"timestamp":1742376720000,"open":41623.799,"high":41634.299,"low":41623.799,"close":41633.003,"volume":0.004259999841451645},{"timestamp":1742376780000,"open":41632.027,"high":41635.099,"low":41626.515,"close":41626.515,"volume":0.004860000219196081},{"timestamp":1742376840000,"open":41626.015,"high":41626.099,"low":41620.587,"close":41624.003,"volume":0.00443999981507659},{"timestamp":1742376900000,"open":41623.039,"high":41625.299,"low":41620.003,"close":41621.551,"volume":0.0038399999029934406},{"timestamp":1742376960000,"open":41621.099,"high":41625.063,"low":41615.075,"close":41624.299,"volume":0.003659999929368496},{"timestamp":1742377020000,"open":41623.087,"high":41626.299,"low":41621.087,"close":41622.503,"volume":0.003000000026077032},{"timestamp":1742377080000,"open":41623.039,"high":41627.587,"low":41620.799,"close":41624.063,"volume":0.004559999797493219},{"timestamp":1742377140000,"open":41623.551,"high":41625.099,"low":41620.099,"close":41624.027,"volume":0.0032399999909102917},{"timestamp":1742377200000,"open":41623.099,"high":41624.299,"low":41622.003,"close":41623.099,"volume":0.0011399999493733048},{"timestamp":1742377260000,"open":41624.039,"high":41627.051,"low":41618.015,"close":41620.099,"volume":0.0040799998678267},{"timestamp":1742377320000,"open":41619.027,"high":41627.299,"low":41618.551,"close":41625.587,"volume":0.0031799999997019768},{"timestamp":1742377380000,"open":41625.299,"high":41631.003,"low":41624.099,"close":41628.503,"volume":0.002520000096410513},{"timestamp":1742377440000,"open":41629.087,"high":41629.299,"low":41622.299,"close":41627.063,"volume":0.0037799999117851257},{"timestamp":1742377500000,"open":41626.515,"high":41630.527,"low":41622.051,"close":41627.039,"volume":0.0034199999645352364},{"timestamp":1742377560000,"open":41628.799,"high":41630.299,"low":41627.015,"close":41629.539,"volume":0.0034799999557435513},{"timestamp":1742377620000,"open":41630.299,"high":41634.063,"low":41626.027,"close":41626.551,"volume":0.0028800000436604023},{"timestamp":1742377680000,"open":41626.015,"high":41629.075,"low":41624.003,"close":41628.563,"volume":0.00431999983265996},{"timestamp":1742377740000,"open":41628.099,"high":41641.551,"low":41627.051,"close":41641.087,"volume":0.003719999920576811},{"timestamp":1742377800000,"open":41641.539,"high":41642.051,"low":41635.015,"close":41638.015,"volume":0.0032399999909102917},{"timestamp":1742377860000,"open":41637.799,"high":41640.299,"low":41633.503,"close":41640.075,"volume":0.0031799999997019768},{"timestamp":1742377920000,"open":41639.539,"high":41647.027,"low":41638.563,"close":41645.003,"volume":0.003719999920576811},{"timestamp":1742377980000,"open":41645.527,"high":41652.087,"low":41643.299,"close":41646.299,"volume":0.004860000219196081},{"timestamp":1742378040000,"open":41646.515,"high":41653.503,"low":41643.063,"close":41653.075,"volume":0.0032399999909102917},{"timestamp":1742378100000,"open":41652.015,"high":41654.039,"low":41648.003,"close":41650.003,"volume":0.0027000000700354576},{"timestamp":1742378160000,"open":41649.527,"high":41649.527,"low":41644.299,"close":41648.563,"volume":0.0018599999602884054},{"timestamp":1742378220000,"open":41648.099,"high":41661.039,"low":41648.099,"close":41658.063,"volume":0.0023399998899549246},{"timestamp":1742378280000,"open":41657.503,"high":41660.051,"low":41646.075,"close":41647.015,"volume":0.0032999999821186066},{"timestamp":1742378340000,"open":41646.099,"high":41649.551,"low":41645.039,"close":41646.515,"volume":0.002099999925121665},{"timestamp":1742378400000,"open":41647.039,"high":41653.587,"low":41646.087,"close":41647.515,"volume":0.003000000026077032},{"timestamp":1742378460000,"open":41649.051,"high":41654.027,"low":41648.299,"close":41653.003,"volume":0.003599999938160181},{"timestamp":1742378520000,"open":41652.575,"high":41659.099,"low":41651.015,"close":41654.527,"volume":0.0038399999029934406},{"timestamp":1742378580000,"open":41655.027,"high":41657.063,"low":41652.063,"close":41655.015,"volume":0.004619999788701534},{"timestamp":1742378640000,"open":41654.015,"high":41658.299,"low":41653.551,"close":41654.075,"volume":0.0034199999645352364},{"timestamp":1742378700000,"open":41653.527,"high":41654.039,"low":41649.015,"close":41653.039,"volume":0.004019999876618385},{"timestamp":1742378760000,"open":41654.099,"high":41655.039,"low":41637.299,"close":41639.027,"volume":0.004679999779909849},{"timestamp":1742378820000,"open":41639.551,"high":41642.527,"low":41621.003,"close":41621.587,"volume":0.005760000087320805},{"timestamp":1742378880000,"open":41621.051,"high":41631.075,"low":41619.299,"close":41625.039,"volume":0.0027600000612437725},{"timestamp":1742378940000,"open":41626.051,"high":41631.015,"low":41623.015,"close":41629.551,"volume":0.0032399999909102917},{"timestamp":1742379000000,"open":41629.099,"high":41633.575,"low":41626.299,"close":41633.099,"volume":0.0033599999733269215},{"timestamp":1742379060000,"open":41632.575,"high":41634.075,"low":41630.039,"close":41631.063,"volume":0.0032999999821186066},{"timestamp":1742379120000,"open":41631.503,"high":41635.575,"low":41627.051,"close":41633.503,"volume":0.004379999823868275},{"timestamp":1742379180000,"open":41634.527,"high":41647.299,"low":41633.051,"close":41647.299,"volume":0.0037799999117851257},{"timestamp":1742379240000,"open":41646.551,"high":41651.075,"low":41640.003,"close":41642.099,"volume":0.0038399999029934406},{"timestamp":1742379300000,"open":41641.587,"high":41642.039,"low":41637.027,"close":41639.563,"volume":0.003120000008493662},{"timestamp":1742379360000,"open":41640.063,"high":41642.027,"low":41630.027,"close":41630.599,"volume":0.003000000026077032},{"timestamp":1742379420000,"open":41630.099,"high":41636.015,"low":41630.039,"close":41634.015,"volume":0.004920000210404396},{"timestamp":1742379480000,"open":41633.027,"high":41635.575,"low":41631.003,"close":41634.575,"volume":0.003120000008493662},{"timestamp":1742379540000,"open":41635.027,"high":41637.299,"low":41632.027,"close":41637.299,"volume":0.0032399999909102917},{"timestamp":1742379600000,"open":41636.587,"high":41638.539,"low":41635.563,"close":41637.575,"volume":0.002460000105202198},{"timestamp":1742379660000,"open":41638.051,"high":41642.599,"low":41638.051,"close":41641.099,"volume":0.003000000026077032},{"timestamp":1742379720000,"open":41641.515,"high":41642.599,"low":41637.027,"close":41641.027,"volume":0.002940000034868717},{"timestamp":1742379780000,"open":41641.563,"high":41643.063,"low":41632.027,"close":41632.027,"volume":0.003060000017285347},{"timestamp":1742379840000,"open":41632.098,"high":41634.051,"low":41627.051,"close":41630.051,"volume":0.003599999938160181},{"timestamp":1742379900000,"open":41629.539,"high":41637.099,"low":41628.039,"close":41637.099,"volume":0.004559999797493219},{"timestamp":1742379960000,"open":41635.015,"high":41637.063,"low":41629.503,"close":41630.015,"volume":0.0033599999733269215},{"timestamp":1742380020000,"open":41631.051,"high":41641.063,"low":41631.051,"close":41640.003,"volume":0.003599999938160181},{"timestamp":1742380080000,"open":41639.087,"high":41639.087,"low":41632.051,"close":41634.039,"volume":0.002219999907538295},{"timestamp":1742380140000,"open":41634.563,"high":41635.063,"low":41632.003,"close":41632.563,"volume":0.00203999993391335},{"timestamp":1742380200000,"open":41632.027,"high":41638.039,"low":41630.075,"close":41638.015,"volume":0.0033599999733269215},{"timestamp":1742380260000,"open":41639.063,"high":41648.099,"low":41639.063,"close":41645.015,"volume":0.0037799999117851257},{"timestamp":1742380320000,"open":41646.003,"high":41647.027,"low":41642.039,"close":41646.003,"volume":0.004139999859035015},{"timestamp":1742380380000,"open":41644.563,"high":41644.563,"low":41634.551,"close":41635.039,"volume":0.003539999946951866},{"timestamp":1742380440000,"open":41634.539,"high":41639.039,"low":41634.539,"close":41639.039,"volume":0.0023399998899549246},{"timestamp":1742380500000,"open":41638.563,"high":41643.099,"low":41636.515,"close":41637.063,"volume":0.002940000034868717},{"timestamp":1742380560000,"open":41636.099,"high":41641.087,"low":41633.503,"close":41638.015,"volume":0.0038999998942017555},{"timestamp":1742380620000,"open":41638.563,"high":41640.299,"low":41636.015,"close":41639.075,"volume":0.003060000017285347},{"timestamp":1742380680000,"open":41638.051,"high":41639.799,"low":41630.299,"close":41632.063,"volume":0.003060000017285347},{"timestamp":1742380740000,"open":41633.051,"high":41636.027,"low":41627.039,"close":41631.015,"volume":0.0031799999997019768},{"timestamp":1742380800000,"open":41630.799,"high":41631.587,"low":41618.003,"close":41623.063,"volume":0.0034199999645352364},{"timestamp":1742380860000,"open":41622.599,"high":41625.563,"low":41619.515,"close":41619.515,"volume":0.002940000034868717},{"timestamp":1742380920000,"open":41619.087,"high":41624.051,"low":41611.799,"close":41612.087,"volume":0.004619999788701534},{"timestamp":1742380980000,"open":41611.503,"high":41623.015,"low":41610.587,"close":41620.015,"volume":0.004679999779909849},{"timestamp":1742381040000,"open":41620.551,"high":41625.087,"low":41618.015,"close":41619.527,"volume":0.0038399999029934406},{"timestamp":1742381100000,"open":41620.015,"high":41630.051,"low":41620.015,"close":41625.515,"volume":0.004379999823868275},{"timestamp":1742381160000,"open":41625.015,"high":41626.027,"low":41612.563,"close":41615.087,"volume":0.0034799999557435513},{"timestamp":1742381220000,"open":41616.099,"high":41630.039,"low":41615.087,"close":41629.051,"volume":0.003659999929368496},{"timestamp":1742381280000,"open":41630.299,"high":41630.299,"low":41624.299,"close":41627.299,"volume":0.0022799998987466097},{"timestamp":1742381340000,"open":41626.051,"high":41627.027,"low":41619.799,"close":41620.075,"volume":0.002400000113993883},{"timestamp":1742381400000,"open":41621.087,"high":41621.087,"low":41616.015,"close":41617.015,"volume":0.0034799999557435513},{"timestamp":1742381460000,"open":41618.087,"high":41620.099,"low":41614.039,"close":41615.515,"volume":0.0026400000788271427},{"timestamp":1742381520000,"open":41616.039,"high":41619.003,"low":41612.099,"close":41613.015,"volume":0.00215999991632998},{"timestamp":1742381580000,"open":41614.027,"high":41614.027,"low":41604.003,"close":41607.503,"volume":0.0034799999557435513},{"timestamp":1742381640000,"open":41608.027,"high":41613.527,"low":41608.027,"close":41612.027,"volume":0.0032399999909102917},{"timestamp":1742381700000,"open":41613.015,"high":41613.015,"low":41607.003,"close":41611.063,"volume":0.0017999999690800905},{"timestamp":1742381760000,"open":41612.099,"high":41620.563,"low":41611.051,"close":41619.587,"volume":0.0028800000436604023},{"timestamp":1742381820000,"open":41619.027,"high":41620.299,"low":41613.015,"close":41613.027,"volume":0.0033599999733269215},{"timestamp":1742381880000,"open":41613.527,"high":41621.027,"low":41613.527,"close":41621.027,"volume":0.003060000017285347},{"timestamp":1742381940000,"open":41621.599,"high":41624.299,"low":41619.075,"close":41623.099,"volume":0.0028200000524520874},{"timestamp":1742382000000,"open":41621.075,"high":41625.063,"low":41616.075,"close":41617.087,"volume":0.0034199999645352364},{"timestamp":1742382060000,"open":41617.539,"high":41622.027,"low":41614.299,"close":41617.299,"volume":0.00431999983265996},{"timestamp":1742382120000,"open":41617.503,"high":41624.075,"low":41617.503,"close":41624.075,"volume":0.003120000008493662},{"timestamp":1742382180000,"open":41623.575,"high":41625.599,"low":41617.003,"close":41621.075,"volume":0.003000000026077032},{"timestamp":1742382240000,"open":41620.503,"high":41630.015,"low":41619.063,"close":41628.299,"volume":0.0032999999821186066},{"timestamp":1742382300000,"open":41627.039,"high":41629.087,"low":41624.003,"close":41625.003,"volume":0.0032999999821186066},{"timestamp":1742382360000,"open":41625.503,"high":41632.299,"low":41625.503,"close":41631.075,"volume":0.002580000087618828},{"timestamp":1742382420000,"open":41630.075,"high":41633.503,"low":41630.015,"close":41630.075,"volume":0.002219999907538295},{"timestamp":1742382480000,"open":41629.551,"high":41631.799,"low":41626.539,"close":41627.299,"volume":0.002099999925121665},{"timestamp":1742382540000,"open":41626.575,"high":41627.087,"low":41622.799,"close":41627.003,"volume":0.0013200000394135714},{"timestamp":1742382600000,"open":41627.026,"high":41636.587,"low":41626.515,"close":41636.587,"volume":0.0031799999997019768},{"timestamp":1742382660000,"open":41637.299,"high":41645.039,"low":41637.087,"close":41637.799,"volume":0.004679999779909849},{"timestamp":1742382720000,"open":41637.299,"high":41640.039,"low":41635.075,"close":41639.087,"volume":0.002580000087618828},{"timestamp":1742382780000,"open":41640.075,"high":41641.051,"low":41634.075,"close":41636.051,"volume":0.003000000026077032},{"timestamp":1742382840000,"open":41636.599,"high":41639.063,"low":41635.075,"close":41638.539,"volume":0.0019199999514967203},{"timestamp":1742382900000,"open":41639.039,"high":41639.039,"low":41631.551,"close":41632.299,"volume":0.002400000113993883},{"timestamp":1742382960000,"open":41633.063,"high":41635.075,"low":41626.515,"close":41627.563,"volume":0.0027600000612437725},{"timestamp":1742383020000,"open":41628.087,"high":41631.087,"low":41624.099,"close":41628.299,"volume":0.001979999942705035},{"timestamp":1742383080000,"open":41627.039,"high":41635.087,"low":41625.015,"close":41635.027,"volume":0.003539999946951866},{"timestamp":1742383140000,"open":41634.539,"high":41638.051,"low":41633.003,"close":41635.075,"volume":0.0028800000436604023},{"timestamp":1742383200000,"open":41634.027,"high":41634.027,"low":41630.003,"close":41631.003,"volume":0.002460000105202198},{"timestamp":1742383260000,"open":41630.015,"high":41631.099,"low":41623.503,"close":41623.503,"volume":0.0031799999997019768},{"timestamp":1742383320000,"open":41623.299,"high":41632.051,"low":41623.075,"close":41632.051,"volume":0.002099999925121665},{"timestamp":1742383380000,"open":41631.575,"high":41633.099,"low":41630.003,"close":41630.039,"volume":0.00203999993391335},{"timestamp":1742383440000,"open":41629.051,"high":41633.299,"low":41627.039,"close":41630.551,"volume":0.003599999938160181},{"timestamp":1742383500000,"open":41631.039,"high":41635.099,"low":41629.063,"close":41632.015,"volume":0.0032399999909102917},{"timestamp":1742383560000,"open":41631.503,"high":41633.299,"low":41630.003,"close":41630.599,"volume":0.002460000105202198},{"timestamp":1742383620000,"open":41630.299,"high":41632.099,"low":41627.075,"close":41627.075,"volume":0.0018599999602884054},{"timestamp":1742383680000,"open":41628.087,"high":41629.003,"low":41624.003,"close":41627.051,"volume":0.0033599999733269215},{"timestamp":1742383740000,"open":41627.551,"high":41628.075,"low":41625.003,"close":41627.063,"volume":0.002580000087618828},{"timestamp":1742383800000,"open":41626.299,"high":41627.515,"low":41624.015,"close":41625.027,"volume":0.003120000008493662},{"timestamp":1742383860000,"open":41624.027,"high":41629.099,"low":41624.027,"close":41628.003,"volume":0.00107999995816499},{"timestamp":1742383920000,"open":41627.527,"high":41631.075,"low":41626.503,"close":41629.539,"volume":0.002219999907538295},{"timestamp":1742383980000,"open":41630.099,"high":41630.099,"low":41626.027,"close":41626.575,"volume":0.00215999991632998},{"timestamp":1742384040000,"open":41627.087,"high":41632.039,"low":41627.087,"close":41630.575,"volume":0.001019999966956675},{"timestamp":1742384100000,"open":41631.099,"high":41633.299,"low":41628.051,"close":41629.063,"volume":0.002940000034868717},{"timestamp":1742384160000,"open":41629.551,"high":41637.299,"low":41629.551,"close":41633.003,"volume":0.0022799998987466097},{"timestamp":1742384220000,"open":41632.099,"high":41641.087,"low":41632.099,"close":41639.027,"volume":0.0026400000788271427},{"timestamp":1742384280000,"open":41638.587,"high":41640.575,"low":41634.027,"close":41637.015,"volume":0.0034199999645352364},{"timestamp":1742384340000,"open":41636.551,"high":41646.039,"low":41636.551,"close":41644.515,"volume":0.0033599999733269215},{"timestamp":1742384400000,"open":41644.099,"high":41647.099,"low":41643.527,"close":41645.003,"volume":0.003060000017285347},{"timestamp":1742384460000,"open":41644.599,"high":41649.087,"low":41643.503,"close":41648.015,"volume":0.0016799999866634607},{"timestamp":1742384520000,"open":41649.063,"high":41650.299,"low":41646.075,"close":41646.075,"volume":0.0032399999909102917},{"timestamp":1742384580000,"open":41646.599,"high":41650.051,"low":41643.099,"close":41648.027,"volume":0.0027000000700354576},{"timestamp":1742384640000,"open":41648.551,"high":41650.539,"low":41645.015,"close":41649.063,"volume":0.003000000026077032},{"timestamp":1742384700000,"open":41649.599,"high":41649.599,"low":41638.527,"close":41639.027,"volume":0.003120000008493662},{"timestamp":1742384760000,"open":41638.515,"high":41642.299,"low":41638.063,"close":41638.063,"volume":0.0028200000524520874},{"timestamp":1742384820000,"open":41637.299,"high":41641.551,"low":41634.063,"close":41640.099,"volume":0.0032399999909102917},{"timestamp":1742384880000,"open":41641.039,"high":41641.563,"low":41637.539,"close":41641.075,"volume":0.003599999938160181},{"timestamp":1742384940000,"open":41641.515,"high":41643.099,"low":41637.299,"close":41637.299,"volume":0.001979999942705035},{"timestamp":1742385000000,"open":41634.075,"high":41636.075,"low":41631.575,"close":41632.003,"volume":0.002460000105202198},{"timestamp":1742385060000,"open":41632.599,"high":41633.515,"low":41628.099,"close":41630.027,"volume":0.002940000034868717},{"timestamp":1742385120000,"open":41629.599,"high":41631.539,"low":41626.575,"close":41627.563,"volume":0.002520000096410513},{"timestamp":1742385180000,"open":41628.015,"high":41631.051,"low":41627.003,"close":41630.075,"volume":0.0026400000788271427},{"timestamp":1742385240000,"open":41630.586,"high":41632.003,"low":41628.015,"close":41630.015,"volume":0.0022799998987466097},{"timestamp":1742385300000,"open":41629.563,"high":41635.075,"low":41629.063,"close":41633.563,"volume":0.0032399999909102917},{"timestamp":1742385360000,"open":41634.015,"high":41635.075,"low":41585.027,"close":41597.027,"volume":0.011939999647438526},{"timestamp":1742385420000,"open":41598.027,"high":41625.099,"low":41588.051,"close":41619.599,"volume":0.010440000332891941},{"timestamp":1742385480000,"open":41619.003,"high":41636.027,"low":41619.003,"close":41631.575,"volume":0.008340000174939632},{"timestamp":1742385540000,"open":41629.515,"high":41634.551,"low":41622.502,"close":41623.551,"volume":0.005160000175237656},{"timestamp":1742385600000,"open":41623.598,"high":41638.799,"low":41621.087,"close":41634.551,"volume":0.007259999867528677},{"timestamp":1742385660000,"open":41635.599,"high":41637.299,"low":41619.027,"close":41619.027,"volume":0.005520000122487545},{"timestamp":1742385720000,"open":41617.015,"high":41619.015,"low":41607.515,"close":41619.015,"volume":0.0058200000785291195},{"timestamp":1742385780000,"open":41617.039,"high":41619.099,"low":41610.003,"close":41610.027,"volume":0.00443999981507659},{"timestamp":1742385840000,"open":41609.027,"high":41611.063,"low":41602.515,"close":41609.075,"volume":0.003599999938160181},{"timestamp":1742385900000,"open":41608.039,"high":41616.587,"low":41607.799,"close":41616.099,"volume":0.0026400000788271427},{"timestamp":1742385960000,"open":41617.099,"high":41622.039,"low":41612.575,"close":41613.087,"volume":0.00395999988541007},{"timestamp":1742386020000,"open":41612.003,"high":41612.003,"low":41600.075,"close":41601.063,"volume":0.003599999938160181},{"timestamp":1742386080000,"open":41600.063,"high":41606.299,"low":41597.027,"close":41600.087,"volume":0.003599999938160181},{"timestamp":1742386140000,"open":41600.587,"high":41604.003,"low":41598.075,"close":41598.075,"volume":0.002099999925121665},{"timestamp":1742386200000,"open":41599.063,"high":41604.099,"low":41598.063,"close":41598.063,"volume":0.0031799999997019768},{"timestamp":1742386260000,"open":41596.039,"high":41610.087,"low":41595.599,"close":41609.015,"volume":0.0037799999117851257},{"timestamp":1742386320000,"open":41609.799,"high":41610.075,"low":41596.551,"close":41601.563,"volume":0.003659999929368496},{"timestamp":1742386380000,"open":41602.051,"high":41605.299,"low":41601.003,"close":41605.299,"volume":0.0027600000612437725},{"timestamp":1742386440000,"open":41605.799,"high":41605.799,"low":41596.063,"close":41598.027,"volume":0.003060000017285347},{"timestamp":1742386500000,"open":41597.063,"high":41609.015,"low":41596.515,"close":41609.015,"volume":0.0038399999029934406},{"timestamp":1742386560000,"open":41608.587,"high":41616.015,"low":41606.051,"close":41613.515,"volume":0.003060000017285347},{"timestamp":1742386620000,"open":41613.087,"high":41616.539,"low":41610.063,"close":41615.299,"volume":0.002460000105202198},{"timestamp":1742386680000,"open":41614.799,"high":41615.503,"low":41596.587,"close":41598.099,"volume":0.003599999938160181},{"timestamp":1742386740000,"open":41598.515,"high":41601.051,"low":41592.075,"close":41593.063,"volume":0.0038399999029934406},{"timestamp":1742386800000,"open":41592.299,"high":41593.015,"low":41581.027,"close":41582.799,"volume":0.005040000192821026},{"timestamp":1742386860000,"open":41583.087,"high":41591.087,"low":41582.799,"close":41586.015,"volume":0.003060000017285347},{"timestamp":1742386920000,"open":41585.575,"high":41589.075,"low":41581.551,"close":41586.051,"volume":0.003000000026077032},{"timestamp":1742386980000,"open":41588.099,"high":41589.087,"low":41578.539,"close":41582.015,"volume":0.003060000017285347},{"timestamp":1742387040000,"open":41582.539,"high":41583.099,"low":41579.599,"close":41583.051,"volume":0.0033599999733269215},{"timestamp":1742387100000,"open":41583.551,"high":41589.039,"low":41581.003,"close":41581.003,"volume":0.0028800000436604023},{"timestamp":1742387160000,"open":41582.015,"high":41604.575,"low":41581.563,"close":41596.075,"volume":0.007499999832361937},{"timestamp":1742387220000,"open":41595.587,"high":41595.587,"low":41588.015,"close":41590.299,"volume":0.004379999823868275},{"timestamp":1742387280000,"open":41589.003,"high":41589.003,"low":41580.027,"close":41585.299,"volume":0.004379999823868275},{"timestamp":1742387340000,"open":41586.015,"high":41591.299,"low":41584.015,"close":41590.575,"volume":0.0028200000524520874},{"timestamp":1742387400000,"open":41590.039,"high":41594.075,"low":41581.087,"close":41585.039,"volume":0.006060000043362379},{"timestamp":1742387460000,"open":41585.563,"high":41591.051,"low":41584.099,"close":41587.039,"volume":0.0032999999821186066},{"timestamp":1742387520000,"open":41587.575,"high":41591.099,"low":41581.027,"close":41583.299,"volume":0.0038399999029934406},{"timestamp":1742387580000,"open":41583.503,"high":41600.015,"low":41582.051,"close":41599.799,"volume":0.00419999985024333},{"timestamp":1742387640000,"open":41599.087,"high":41602.299,"low":41599.015,"close":41600.051,"volume":0.002520000096410513},{"timestamp":1742387700000,"open":41602.075,"high":41602.075,"low":41593.087,"close":41597.299,"volume":0.0038999998942017555},{"timestamp":1742387760000,"open":41598.299,"high":41600.003,"low":41591.503,"close":41596.087,"volume":0.00443999981507659},{"timestamp":1742387820000,"open":41595.075,"high":41597.799,"low":41591.003,"close":41593.075,"volume":0.003659999929368496},{"timestamp":1742387880000,"open":41594.299,"high":41594.503,"low":41580.563,"close":41580.563,"volume":0.003659999929368496},{"timestamp":1742387940000,"open":41580.063,"high":41584.086,"low":41576.051,"close":41577.563,"volume":0.003060000017285347},{"timestamp":1742388000000,"open":41577.051,"high":41581.099,"low":41575.087,"close":41577.087,"volume":0.0034199999645352364},{"timestamp":1742388060000,"open":41577.799,"high":41580.299,"low":41576.039,"close":41579.299,"volume":0.003060000017285347},{"timestamp":1742388120000,"open":41578.539,"high":41588.087,"low":41578.051,"close":41588.087,"volume":0.003539999946951866},{"timestamp":1742388180000,"open":41587.075,"high":41592.099,"low":41587.075,"close":41590.003,"volume":0.002460000105202198},{"timestamp":1742388240000,"open":41591.587,"high":41601.099,"low":41588.587,"close":41600.563,"volume":0.004920000210404396},{"timestamp":1742388300000,"open":41601.003,"high":41605.039,"low":41599.027,"close":41601.075,"volume":0.003599999938160181},{"timestamp":1742388360000,"open":41600.075,"high":41612.299,"low":41599.003,"close":41610.051,"volume":0.0033599999733269215},{"timestamp":1742388420000,"open":41609.003,"high":41613.063,"low":41608.039,"close":41610.551,"volume":0.003719999920576811},{"timestamp":1742388480000,"open":41609.299,"high":41616.051,"low":41609.299,"close":41615.299,"volume":0.002940000034868717},{"timestamp":1742388540000,"open":41614.527,"high":41614.587,"low":41605.527,"close":41605.527,"volume":0.002520000096410513},{"timestamp":1742388600000,"open":41604.099,"high":41609.051,"low":41601.527,"close":41607.087,"volume":0.003539999946951866},{"timestamp":1742388660000,"open":41606.551,"high":41612.075,"low":41606.551,"close":41611.539,"volume":0.0017999999690800905},{"timestamp":1742388720000,"open":41611.075,"high":41621.539,"low":41610.575,"close":41620.063,"volume":0.0031799999997019768},{"timestamp":1742388780000,"open":41621.099,"high":41625.563,"low":41620.051,"close":41622.027,"volume":0.0022799998987466097},{"timestamp":1742388840000,"open":41624.075,"high":41627.527,"low":41623.027,"close":41624.599,"volume":0.003060000017285347},{"timestamp":1742388900000,"open":41624.099,"high":41624.099,"low":41614.575,"close":41617.587,"volume":0.00395999988541007},{"timestamp":1742388960000,"open":41617.299,"high":41617.299,"low":41601.003,"close":41607.075,"volume":0.004619999788701534},{"timestamp":1742389020000,"open":41608.075,"high":41608.075,"low":41600.087,"close":41602.075,"volume":0.002580000087618828},{"timestamp":1742389080000,"open":41601.527,"high":41606.075,"low":41600.515,"close":41604.515,"volume":0.003000000026077032},{"timestamp":1742389140000,"open":41605.075,"high":41610.539,"low":41604.051,"close":41605.075,"volume":0.0034199999645352364},{"timestamp":1742389200000,"open":41605.587,"high":41616.539,"low":41602.527,"close":41613.015,"volume":0.004800000227987766},{"timestamp":1742389260000,"open":41611.527,"high":41614.563,"low":41607.599,"close":41614.099,"volume":0.0032999999821186066},{"timestamp":1742389320000,"open":41614.527,"high":41620.039,"low":41614.527,"close":41617.015,"volume":0.003599999938160181},{"timestamp":1742389380000,"open":41617.503,"high":41618.015,"low":41613.039,"close":41615.087,"volume":0.0032999999821186066},{"timestamp":1742389440000,"open":41614.027,"high":41616.003,"low":41605.039,"close":41605.039,"volume":0.0034799999557435513},{"timestamp":1742389500000,"open":41606.087,"high":41614.299,"low":41606.087,"close":41612.027,"volume":0.0034199999645352364},{"timestamp":1742389560000,"open":41618.075,"high":41625.039,"low":41617.015,"close":41623.063,"volume":0.002940000034868717},{"timestamp":1742389620000,"open":41622.563,"high":41622.563,"low":41612.063,"close":41612.063,"volume":0.0022799998987466097},{"timestamp":1742389680000,"open":41613.039,"high":41619.015,"low":41611.299,"close":41612.039,"volume":0.004139999859035015},{"timestamp":1742389740000,"open":41612.799,"high":41614.099,"low":41606.515,"close":41613.051,"volume":0.0026400000788271427},{"timestamp":1742389800000,"open":41614.039,"high":41630.575,"low":41613.575,"close":41625.039,"volume":0.0044999998062849045},{"timestamp":1742389860000,"open":41624.599,"high":41664.015,"low":41614.587,"close":41626.539,"volume":0.006659999955445528},{"timestamp":1742389920000,"open":41626.087,"high":41644.539,"low":41626.087,"close":41634.051,"volume":0.007619999814778566},{"timestamp":1742389980000,"open":41633.515,"high":41636.515,"low":41626.039,"close":41626.039,"volume":0.004259999841451645},{"timestamp":1742390040000,"open":41624.515,"high":41628.087,"low":41618.087,"close":41621.099,"volume":0.004619999788701534},{"timestamp":1742390100000,"open":41622.063,"high":41623.063,"low":41615.515,"close":41621.575,"volume":0.00443999981507659},{"timestamp":1742390160000,"open":41622.039,"high":41630.075,"low":41617.299,"close":41625.015,"volume":0.005280000157654285},{"timestamp":1742390220000,"open":41625.515,"high":41627.087,"low":41618.015,"close":41620.015,"volume":0.00443999981507659},{"timestamp":1742390280000,"open":41621.087,"high":41623.051,"low":41617.527,"close":41619.575,"volume":0.0033599999733269215},{"timestamp":1742390340000,"open":41619.087,"high":41644.539,"low":41616.063,"close":41634.063,"volume":0.006839999929070473},{"timestamp":1742390400000,"open":41633.051,"high":41642.799,"low":41622.003,"close":41633.799,"volume":0.0081599997356534},{"timestamp":1742390460000,"open":41634.575,"high":41636.515,"low":41625.075,"close":41626.051,"volume":0.005640000104904175},{"timestamp":1742390520000,"open":41627.599,"high":41635.075,"low":41622.527,"close":41634.587,"volume":0.0040799998678267},{"timestamp":1742390580000,"open":41635.799,"high":41641.039,"low":41634.799,"close":41636.003,"volume":0.0038999998942017555},{"timestamp":1742390640000,"open":41636.587,"high":41644.039,"low":41636.051,"close":41638.575,"volume":0.00558000011369586},{"timestamp":1742390700000,"open":41637.503,"high":41642.299,"low":41630.063,"close":41635.027,"volume":0.006060000043362379},{"timestamp":1742390760000,"open":41634.515,"high":41637.063,"low":41629.799,"close":41633.063,"volume":0.0040799998678267},{"timestamp":1742390820000,"open":41634.087,"high":41649.063,"low":41634.087,"close":41646.099,"volume":0.007379999849945307},{"timestamp":1742390880000,"open":41644.299,"high":41645.051,"low":41633.539,"close":41637.575,"volume":0.007739999797195196},{"timestamp":1742390940000,"open":41637.039,"high":41684.799,"low":41625.799,"close":41684.503,"volume":0.010859999805688858},{"timestamp":1742391000000,"open":41684.798,"high":41712.203,"low":41647.239,"close":41691.715,"volume":0.02174999937415123},{"timestamp":1742391060000,"open":41692.287,"high":41695.775,"low":41629.703,"close":41643.727,"volume":0.026850000023841858},{"timestamp":1742391120000,"open":41642.799,"high":41707.739,"low":41642.799,"close":41705.799,"volume":0.023910000920295715},{"timestamp":1742391180000,"open":41706.727,"high":41749.251,"low":41705.715,"close":41748.727,"volume":0.022199999541044235},{"timestamp":1742391240000,"open":41746.799,"high":41750.227,"low":41720.787,"close":41732.203,"volume":0.022590000182390213},{"timestamp":1742391300000,"open":41730.251,"high":41733.999,"low":41720.703,"close":41726.787,"volume":0.023339999839663506},{"timestamp":1742391360000,"open":41728.999,"high":41737.799,"low":41694.715,"close":41718.287,"volume":0.02498999983072281},{"timestamp":1742391420000,"open":41717.775,"high":41719.787,"low":41691.775,"close":41706.775,"volume":0.025709999725222588},{"timestamp":1742391480000,"open":41706.227,"high":41741.751,"low":41698.275,"close":41740.751,"volume":0.024240000173449516},{"timestamp":1742391540000,"open":41739.703,"high":41748.715,"low":41723.751,"close":41748.715,"volume":0.02450999990105629},{"timestamp":1742391600000,"open":41749.263,"high":41752.727,"low":41701.787,"close":41720.799,"volume":0.02250000089406967},{"timestamp":1742391660000,"open":41721.263,"high":41733.263,"low":41714.203,"close":41730.799,"volume":0.023010000586509705},{"timestamp":1742391720000,"open":41729.775,"high":41732.215,"low":41692.703,"close":41700.727,"volume":0.02384999953210354},{"timestamp":1742391780000,"open":41702.763,"high":41709.763,"low":41686.787,"close":41702.727,"volume":0.022379999980330467},{"timestamp":1742391840000,"open":41701.703,"high":41706.299,"low":41683.227,"close":41694.715,"volume":0.022619999945163727},{"timestamp":1742391900000,"open":41693.739,"high":41719.739,"low":41684.739,"close":41704.763,"volume":0.02426999993622303},{"timestamp":1742391960000,"open":41705.751,"high":41761.799,"low":41704.715,"close":41761.799,"volume":0.025380000472068787},{"timestamp":1742392020000,"open":41762.203,"high":41811.799,"low":41762.203,"close":41807.275,"volume":0.02304000034928322},{"timestamp":1742392080000,"open":41804.751,"high":41819.703,"low":41786.727,"close":41789.215,"volume":0.022110000252723694},{"timestamp":1742392140000,"open":41788.227,"high":41796.787,"low":41771.227,"close":41777.763,"volume":0.0228899996727705},{"timestamp":1742392200000,"open":41779.787,"high":41785.299,"low":41759.275,"close":41759.275,"volume":0.02384999953210354},{"timestamp":1742392260000,"open":41759.775,"high":41777.499,"low":41753.715,"close":41767.715,"volume":0.02160000056028366},{"timestamp":1742392320000,"open":41767.251,"high":41787.239,"low":41759.239,"close":41778.739,"volume":0.02078999951481819},{"timestamp":1742392380000,"open":41779.203,"high":41792.799,"low":41771.299,"close":41790.727,"volume":0.018449999392032623},{"timestamp":1742392440000,"open":41790.203,"high":41815.727,"low":41786.763,"close":41807.787,"volume":0.02264999970793724},{"timestamp":1742392500000,"open":41810.251,"high":41834.799,"low":41806.275,"close":41827.703,"volume":0.020759999752044678},{"timestamp":1742392560000,"open":41828.215,"high":41832.775,"low":41815.715,"close":41821.203,"volume":0.020400000736117363},{"timestamp":1742392620000,"open":41821.787,"high":41822.763,"low":41805.787,"close":41812.215,"volume":0.01793999969959259},{"timestamp":1742392680000,"open":41812.703,"high":41814.751,"low":41792.275,"close":41803.775,"volume":0.016259999945759773},{"timestamp":1742392740000,"open":41803.287,"high":41805.787,"low":41781.739,"close":41789.499,"volume":0.019859999418258667},{"timestamp":1742392800000,"open":41788.999,"high":41799.799,"low":41777.787,"close":41788.727,"volume":0.0203699991106987},{"timestamp":1742392860000,"open":41789.299,"high":41798.263,"low":41778.227,"close":41793.251,"volume":0.017729999497532845},{"timestamp":1742392920000,"open":41791.275,"high":41807.275,"low":41789.263,"close":41789.263,"volume":0.018780000507831573},{"timestamp":1742392980000,"open":41788.775,"high":41800.763,"low":41780.499,"close":41786.215,"volume":0.019589999690651894},{"timestamp":1742393040000,"open":41786.739,"high":41791.499,"low":41773.203,"close":41773.703,"volume":0.015390000306069851},{"timestamp":1742393100000,"open":41774.787,"high":41797.787,"low":41771.751,"close":41785.287,"volume":0.019500000402331352},{"timestamp":1742393160000,"open":41784.799,"high":41793.203,"low":41781.499,"close":41790.727,"volume":0.019440000876784325},{"timestamp":1742393220000,"open":41792.751,"high":41812.227,"low":41789.287,"close":41802.715,"volume":0.01988999918103218},{"timestamp":1742393280000,"open":41802.251,"high":41802.999,"low":41778.775,"close":41790.499,"volume":0.02174999937415123},{"timestamp":1742393340000,"open":41788.299,"high":41815.799,"low":41787.763,"close":41809.703,"volume":0.019050000235438347},{"timestamp":1742393400000,"open":41809.239,"high":41812.787,"low":41795.263,"close":41796.239,"volume":0.01827000081539154},{"timestamp":1742393460000,"open":41798.227,"high":41802.299,"low":41780.763,"close":41800.799,"volume":0.017729999497532845},{"timestamp":1742393520000,"open":41801.227,"high":41806.251,"low":41779.727,"close":41779.727,"volume":0.01809000037610531},{"timestamp":1742393580000,"open":41780.203,"high":41792.275,"low":41773.215,"close":41775.499,"volume":0.019169999286532402},{"timestamp":1742393640000,"open":41776.203,"high":41787.251,"low":41769.763,"close":41785.203,"volume":0.01817999966442585},{"timestamp":1742393700000,"open":41786.299,"high":41796.799,"low":41782.999,"close":41792.763,"volume":0.015930000692605972},{"timestamp":1742393760000,"open":41793.739,"high":41802.275,"low":41771.999,"close":41786.499,"volume":0.019349999725818634},{"timestamp":1742393820000,"open":41786.999,"high":41801.203,"low":41782.715,"close":41800.715,"volume":0.019589999690651894},{"timestamp":1742393880000,"open":41802.287,"high":41808.215,"low":41795.251,"close":41798.215,"volume":0.017550000920891762},{"timestamp":1742393940000,"open":41799.203,"high":41822.751,"low":41796.751,"close":41818.251,"volume":0.016739999875426292},{"timestamp":1742394000000,"open":41819.263,"high":41828.751,"low":41809.227,"close":41821.499,"volume":0.01827000081539154},{"timestamp":1742394060000,"open":41822.239,"high":41824.299,"low":41806.215,"close":41814.299,"volume":0.018810000270605087},{"timestamp":1742394120000,"open":41815.299,"high":41822.299,"low":41809.215,"close":41822.299,"volume":0.016739999875426292},{"timestamp":1742394180000,"open":41820.727,"high":41842.751,"low":41820.727,"close":41838.799,"volume":0.015270000323653221},{"timestamp":1742394240000,"open":41837.727,"high":41840.275,"low":41829.775,"close":41838.227,"volume":0.016200000420212746},{"timestamp":1742394300000,"open":41838.715,"high":41840.799,"low":41823.775,"close":41834.287,"volume":0.01827000081539154},{"timestamp":1742394360000,"open":41833.715,"high":41842.251,"low":41822.251,"close":41828.751,"volume":0.02112000063061714},{"timestamp":1742394420000,"open":41827.739,"high":41832.239,"low":41814.739,"close":41821.499,"volume":0.019680000841617584},{"timestamp":1742394480000,"open":41822.751,"high":41824.239,"low":41811.715,"close":41816.227,"volume":0.02027999982237816},{"timestamp":1742394540000,"open":41818.287,"high":41823.499,"low":41809.751,"close":41816.227,"volume":0.01865999959409237},{"timestamp":1742394600000,"open":41817.775,"high":41833.799,"low":41811.263,"close":41830.227,"volume":0.02126999944448471},{"timestamp":1742394660000,"open":41828.739,"high":41835.799,"low":41823.739,"close":41827.499,"volume":0.017550000920891762},{"timestamp":1742394720000,"open":41827.751,"high":41846.239,"low":41825.751,"close":41838.799,"volume":0.02060999907553196},{"timestamp":1742394780000,"open":41839.775,"high":41841.799,"low":41830.239,"close":41839.739,"volume":0.018449999392032623},{"timestamp":1742394840000,"open":41840.239,"high":41841.999,"low":41825.703,"close":41832.775,"volume":0.018209999427199364},{"timestamp":1742394900000,"open":41833.287,"high":41846.203,"low":41823.703,"close":41829.203,"volume":0.01761000044643879},{"timestamp":1742394960000,"open":41829.799,"high":41840.999,"low":41827.703,"close":41832.227,"volume":0.016349999234080315},{"timestamp":1742395020000,"open":41832.799,"high":41840.799,"low":41825.727,"close":41837.787,"volume":0.01689000055193901},{"timestamp":1742395080000,"open":41839.703,"high":41847.799,"low":41829.763,"close":41831.251,"volume":0.019440000876784325},{"timestamp":1742395140000,"open":41830.799,"high":41835.239,"low":41815.739,"close":41825.239,"volume":0.01484999991953373},{"timestamp":1742395200000,"open":41824.787,"high":41836.227,"low":41824.787,"close":41826.227,"volume":0.014189999550580978},{"timestamp":1742395260000,"open":41827.787,"high":41831.727,"low":41809.299,"close":41809.299,"volume":0.016979999840259552},{"timestamp":1742395320000,"open":41810.203,"high":41822.287,"low":41795.714,"close":41806.799,"volume":0.02274000085890293},{"timestamp":1742395380000,"open":41806.786,"high":41816.799,"low":41799.739,"close":41809.227,"volume":0.02022000029683113},{"timestamp":1742395440000,"open":41809.763,"high":41809.999,"low":41791.215,"close":41801.203,"volume":0.018719999119639397},{"timestamp":1742395500000,"open":41802.227,"high":41804.239,"low":41791.251,"close":41804.239,"volume":0.019619999453425407},{"timestamp":1742395560000,"open":41803.263,"high":41804.703,"low":41785.275,"close":41801.727,"volume":0.020549999549984932},{"timestamp":1742395620000,"open":41802.227,"high":41820.239,"low":41798.739,"close":41816.299,"volume":0.019349999725818634},{"timestamp":1742395680000,"open":41816.727,"high":41830.739,"low":41807.499,"close":41818.251,"volume":0.017909999936819077},{"timestamp":1742395740000,"open":41815.239,"high":41828.999,"low":41812.715,"close":41819.787,"volume":0.01761000044643879},{"timestamp":1742395800000,"open":41820.739,"high":41825.287,"low":41808.227,"close":41814.239,"volume":0.01889999955892563},{"timestamp":1742395860000,"open":41813.763,"high":41816.727,"low":41805.703,"close":41805.703,"volume":0.0134699996560812},{"timestamp":1742395920000,"open":41804.751,"high":41805.263,"low":41782.799,"close":41798.251,"volume":0.01761000044643879},{"timestamp":1742395980000,"open":41798.727,"high":41806.999,"low":41793.751,"close":41793.751,"volume":0.016739999875426292},{"timestamp":1742396040000,"open":41794.287,"high":41797.215,"low":41784.715,"close":41789.715,"volume":0.017550000920891762},{"timestamp":1742396100000,"open":41790.775,"high":41791.703,"low":41776.787,"close":41784.999,"volume":0.019260000437498093},{"timestamp":1742396160000,"open":41782.703,"high":41792.299,"low":41775.715,"close":41790.751,"volume":0.014580000191926956},{"timestamp":1742396220000,"open":41789.775,"high":41796.739,"low":41784.203,"close":41795.499,"volume":0.013740000315010548},{"timestamp":1742396280000,"open":41793.287,"high":41802.203,"low":41791.751,"close":41796.227,"volume":0.012930000200867653},{"timestamp":1742396340000,"open":41794.299,"high":41796.251,"low":41779.727,"close":41792.799,"volume":0.015209999866783619},{"timestamp":1742396400000,"open":41791.739,"high":41801.763,"low":41785.203,"close":41798.239,"volume":0.01865999959409237},{"timestamp":1742396460000,"open":41798.703,"high":41812.763,"low":41794.263,"close":41811.263,"volume":0.013860000297427177},{"timestamp":1742396520000,"open":41810.727,"high":41821.239,"low":41804.251,"close":41817.251,"volume":0.016170000657439232},{"timestamp":1742396580000,"open":41816.739,"high":41818.775,"low":41812.775,"close":41818.499,"volume":0.011339999735355377},{"timestamp":1742396640000,"open":41817.251,"high":41820.763,"low":41811.775,"close":41815.263,"volume":0.014100000262260437},{"timestamp":1742396700000,"open":41816.263,"high":41818.715,"low":41796.215,"close":41798.203,"volume":0.015119999647140503},{"timestamp":1742396760000,"open":41798.703,"high":41810.999,"low":41796.215,"close":41810.275,"volume":0.01448999997228384},{"timestamp":1742396820000,"open":41808.799,"high":41819.203,"low":41803.999,"close":41817.203,"volume":0.016019999980926514},{"timestamp":1742396880000,"open":41816.751,"high":41827.787,"low":41808.703,"close":41815.263,"volume":0.016349999234080315},{"timestamp":1742396940000,"open":41814.751,"high":41829.799,"low":41812.203,"close":41828.999,"volume":0.016349999234080315},{"timestamp":1742397000000,"open":41828.738,"high":41832.739,"low":41823.999,"close":41827.227,"volume":0.016349999234080315},{"timestamp":1742397060000,"open":41827.763,"high":41838.763,"low":41826.215,"close":41833.787,"volume":0.015809999778866768},{"timestamp":1742397120000,"open":41833.299,"high":41836.799,"low":41819.263,"close":41822.751,"volume":0.012330000288784504},{"timestamp":1742397180000,"open":41823.299,"high":41829.999,"low":41821.751,"close":41823.263,"volume":0.01278000045567751},{"timestamp":1742397240000,"open":41823.775,"high":41835.727,"low":41823.263,"close":41830.299,"volume":0.009270000271499157},{"timestamp":1742397300000,"open":41830.763,"high":41833.799,"low":41824.775,"close":41826.763,"volume":0.013500000350177288},{"timestamp":1742397360000,"open":41825.703,"high":41826.739,"low":41806.203,"close":41812.751,"volume":0.013829999603331089},{"timestamp":1742397420000,"open":41813.251,"high":41813.251,"low":41782.799,"close":41782.999,"volume":0.012419999577105045},{"timestamp":1742397480000,"open":41781.715,"high":41785.299,"low":41772.787,"close":41779.499,"volume":0.018330000340938568},{"timestamp":1742397540000,"open":41776.727,"high":41777.215,"low":41769.739,"close":41771.703,"volume":0.014399999752640724},{"timestamp":1742397600000,"open":41772.275,"high":41783.499,"low":41760.739,"close":41782.727,"volume":0.013679999858140945},{"timestamp":1742397660000,"open":41784.775,"high":41812.215,"low":41782.715,"close":41804.715,"volume":0.014639999717473984},{"timestamp":1742397720000,"open":41804.215,"high":41820.227,"low":41803.239,"close":41817.299,"volume":0.016920000314712524},{"timestamp":1742397780000,"open":41814.799,"high":41823.215,"low":41810.239,"close":41810.715,"volume":0.012959999963641167},{"timestamp":1742397840000,"open":41811.227,"high":41813.263,"low":41801.215,"close":41801.215,"volume":0.01358999963849783},{"timestamp":1742397900000,"open":41800.799,"high":41809.799,"low":41789.727,"close":41807.239,"volume":0.016829999163746834},{"timestamp":1742397960000,"open":41807.727,"high":41824.715,"low":41807.275,"close":41809.703,"volume":0.015930000692605972},{"timestamp":1742398020000,"open":41810.799,"high":41814.263,"low":41802.715,"close":41803.227,"volume":0.014310000464320183},{"timestamp":1742398080000,"open":41802.739,"high":41806.203,"low":41793.751,"close":41804.215,"volume":0.01370999962091446},{"timestamp":1742398140000,"open":41803.703,"high":41817.499,"low":41800.763,"close":41812.299,"volume":0.013860000297427177},{"timestamp":1742398200000,"open":41812.715,"high":41821.751,"low":41808.715,"close":41809.239,"volume":0.0147299999371171},{"timestamp":1742398260000,"open":41808.203,"high":41815.499,"low":41803.203,"close":41813.251,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":41813.799,"high":41830.299,"low":41813.799,"close":41823.763,"volume":0.011880000121891499},{"timestamp":1742398380000,"open":41824.215,"high":41835.799,"low":41821.715,"close":41830.263,"volume":0.013829999603331089},{"timestamp":1742398440000,"open":41829.227,"high":41832.299,"low":41819.799,"close":41822.239,"volume":0.01286999974399805},{"timestamp":1742398500000,"open":41822.999,"high":41826.215,"low":41811.763,"close":41811.763,"volume":0.014999999664723873},{"timestamp":1742398560000,"open":41810.703,"high":41821.715,"low":41810.703,"close":41818.239,"volume":0.01448999997228384},{"timestamp":1742398620000,"open":41818.999,"high":41824.799,"low":41816.715,"close":41822.227,"volume":0.015599999576807022},{"timestamp":1742398680000,"open":41821.499,"high":41843.727,"low":41820.227,"close":41843.727,"volume":0.012659999541938305},{"timestamp":1742398740000,"open":41844.227,"high":41849.227,"low":41833.215,"close":41838.215,"volume":0.014759999699890614},{"timestamp":1742398800000,"open":41837.299,"high":41845.751,"low":41837.203,"close":41840.763,"volume":0.01286999974399805},{"timestamp":1742398860000,"open":41841.703,"high":41849.751,"low":41840.239,"close":41848.499,"volume":0.013559999875724316},{"timestamp":1742398920000,"open":41847.999,"high":41866.703,"low":41846.775,"close":41858.203,"volume":0.013559999875724316},{"timestamp":1742398980000,"open":41858.727,"high":41860.499,"low":41852.203,"close":41854.751,"volume":0.012900000438094139},{"timestamp":1742399040000,"open":41854.227,"high":41856.999,"low":41845.999,"close":41848.263,"volume":0.011610000394284725},{"timestamp":1742399100000,"open":41848.727,"high":41860.227,"low":41843.775,"close":41858.763,"volume":0.013079999946057796},{"timestamp":1742399160000,"open":41859.763,"high":41862.715,"low":41840.703,"close":41846.227,"volume":0.013559999875724316},{"timestamp":1742399220000,"open":41848.275,"high":41859.999,"low":41848.275,"close":41859.703,"volume":0.010889999568462372},{"timestamp":1742399280000,"open":41858.751,"high":41870.999,"low":41855.251,"close":41868.727,"volume":0.00989999994635582},{"timestamp":1742399340000,"open":41868.287,"high":41889.287,"low":41867.287,"close":41887.263,"volume":0.012120000086724758},{"timestamp":1742399400000,"open":41888.263,"high":41910.703,"low":41888.263,"close":41908.275,"volume":0.015569999814033508},{"timestamp":1742399460000,"open":41909.239,"high":41913.787,"low":41901.499,"close":41909.703,"volume":0.015569999814033508},{"timestamp":1742399520000,"open":41909.263,"high":41931.287,"low":41908.203,"close":41925.775,"volume":0.01508999988436699},{"timestamp":1742399580000,"open":41926.251,"high":41936.799,"low":41923.703,"close":41931.763,"volume":0.015720000490546227},{"timestamp":1742399640000,"open":41932.739,"high":41949.775,"low":41925.763,"close":41931.275,"volume":0.016049999743700027},{"timestamp":1742399700000,"open":41931.751,"high":41933.999,"low":41906.751,"close":41912.263,"volume":0.018780000507831573},{"timestamp":1742399760000,"open":41912.775,"high":41918.299,"low":41899.751,"close":41905.999,"volume":0.01448999997228384},{"timestamp":1742399820000,"open":41905.299,"high":41908.275,"low":41889.751,"close":41898.703,"volume":0.016170000657439232},{"timestamp":1742399880000,"open":41898.287,"high":41899.275,"low":41884.499,"close":41892.775,"volume":0.014670000411570072},{"timestamp":1742399940000,"open":41892.239,"high":41901.715,"low":41889.287,"close":41900.263,"volume":0.01448999997228384},{"timestamp":1742400000000,"open":41898.299,"high":41914.763,"low":41894.727,"close":41894.727,"volume":0.013410000130534172},{"timestamp":1742400060000,"open":41894.251,"high":41897.739,"low":41888.715,"close":41895.227,"volume":0.014940000139176846},{"timestamp":1742400120000,"open":41894.727,"high":41906.715,"low":41891.703,"close":41900.727,"volume":0.01152000017464161},{"timestamp":1742400180000,"open":41901.299,"high":41912.239,"low":41900.227,"close":41907.263,"volume":0.011789999902248383},{"timestamp":1742400240000,"open":41907.751,"high":41913.751,"low":41906.263,"close":41908.727,"volume":0.010169999673962593},{"timestamp":1742400300000,"open":41910.251,"high":41921.715,"low":41905.263,"close":41919.999,"volume":0.011610000394284725},{"timestamp":1742400360000,"open":41919.239,"high":41924.999,"low":41914.727,"close":41919.763,"volume":0.011850000359117985},{"timestamp":1742400420000,"open":41921.739,"high":41928.287,"low":41918.226,"close":41927.999,"volume":0.013860000297427177},{"timestamp":1742400480000,"open":41926.999,"high":41929.999,"low":41920.751,"close":41920.799,"volume":0.012419999577105045},{"timestamp":1742400540000,"open":41920.275,"high":41920.775,"low":41900.763,"close":41906.275,"volume":0.01565999910235405},{"timestamp":1742400600000,"open":41905.739,"high":41912.775,"low":41903.787,"close":41906.739,"volume":0.016440000385046005},{"timestamp":1742400660000,"open":41906.251,"high":41913.787,"low":41896.287,"close":41896.287,"volume":0.015300000086426735},{"timestamp":1742400720000,"open":41895.751,"high":41898.287,"low":41886.239,"close":41887.999,"volume":0.01358999963849783},{"timestamp":1742400780000,"open":41887.275,"high":41887.775,"low":41869.299,"close":41871.239,"volume":0.009870000183582306},{"timestamp":1742400840000,"open":41871.799,"high":41875.999,"low":41862.751,"close":41869.787,"volume":0.015479999594390392},{"timestamp":1742400900000,"open":41870.999,"high":41875.299,"low":41863.787,"close":41873.703,"volume":0.01607999950647354},{"timestamp":1742400960000,"open":41873.287,"high":41874.715,"low":41860.227,"close":41865.739,"volume":0.013799999840557575},{"timestamp":1742401020000,"open":41863.227,"high":41870.799,"low":41859.263,"close":41870.203,"volume":0.012509999796748161},{"timestamp":1742401080000,"open":41869.727,"high":41877.239,"low":41862.702,"close":41877.239,"volume":0.014189999550580978},{"timestamp":1742401140000,"open":41876.787,"high":41877.999,"low":41868.715,"close":41869.263,"volume":0.011610000394284725},{"timestamp":1742401200000,"open":41868.787,"high":41868.787,"low":41855.239,"close":41865.799,"volume":0.014039999805390835},{"timestamp":1742401260000,"open":41866.215,"high":41866.215,"low":41853.287,"close":41860.787,"volume":0.012120000086724758},{"timestamp":1742401320000,"open":41860.215,"high":41872.227,"low":41855.751,"close":41868.799,"volume":0.01116000022739172},{"timestamp":1742401380000,"open":41869.251,"high":41879.263,"low":41869.251,"close":41873.499,"volume":0.00863999966531992},{"timestamp":1742401440000,"open":41872.227,"high":41872.227,"low":41845.751,"close":41854.239,"volume":0.014069999568164349},{"timestamp":1742401500000,"open":41854.763,"high":41863.703,"low":41849.263,"close":41851.999,"volume":0.01448999997228384},{"timestamp":1742401560000,"open":41849.739,"high":41852.263,"low":41844.727,"close":41849.251,"volume":0.008460000157356262},{"timestamp":1742401620000,"open":41849.999,"high":41858.263,"low":41846.739,"close":41852.251,"volume":0.011429999954998493},{"timestamp":1742401680000,"open":41853.275,"high":41858.787,"low":41849.263,"close":41855.227,"volume":0.01116000022739172},{"timestamp":1742401740000,"open":41854.715,"high":41874.763,"low":41850.715,"close":41866.715,"volume":0.011130000464618206},{"timestamp":1742401800000,"open":41866.299,"high":41876.787,"low":41855.715,"close":41855.715,"volume":0.014399999752640724},{"timestamp":1742401860000,"open":41856.215,"high":41859.999,"low":41842.751,"close":41845.215,"volume":0.016289999708533287},{"timestamp":1742401920000,"open":41844.715,"high":41846.275,"low":41836.715,"close":41843.251,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":41844.263,"high":41847.227,"low":41833.227,"close":41835.999,"volume":0.013050000183284283},{"timestamp":1742402040000,"open":41836.499,"high":41852.751,"low":41831.251,"close":41851.251,"volume":0.015119999647140503},{"timestamp":1742402100000,"open":41849.727,"high":41855.787,"low":41844.215,"close":41846.275,"volume":0.015720000490546227},{"timestamp":1742402160000,"open":41845.739,"high":41852.275,"low":41834.799,"close":41837.263,"volume":0.012509999796748161},{"timestamp":1742402220000,"open":41836.203,"high":41839.499,"low":41828.299,"close":41837.299,"volume":0.013410000130534172},{"timestamp":1742402280000,"open":41836.787,"high":41841.787,"low":41832.727,"close":41840.299,"volume":0.012600000016391277},{"timestamp":1742402340000,"open":41840.739,"high":41852.775,"low":41839.999,"close":41840.215,"volume":0.011699999682605267},{"timestamp":1742402400000,"open":41839.263,"high":41840.727,"low":41830.203,"close":41840.227,"volume":0.012690000236034393},{"timestamp":1742402460000,"open":41839.775,"high":41846.287,"low":41839.727,"close":41845.999,"volume":0.01116000022739172},{"timestamp":1742402520000,"open":41846.703,"high":41852.775,"low":41844.499,"close":41847.299,"volume":0.009990000165998936},{"timestamp":1742402580000,"open":41846.727,"high":41848.299,"low":41841.715,"close":41843.275,"volume":0.008460000157356262},{"timestamp":1742402640000,"open":41844.287,"high":41850.799,"low":41838.999,"close":41849.775,"volume":0.00989999994635582},{"timestamp":1742402700000,"open":41850.203,"high":41852.799,"low":41837.263,"close":41842.251,"volume":0.010710000060498714},{"timestamp":1742402760000,"open":41841.739,"high":41849.275,"low":41839.287,"close":41844.751,"volume":0.007829999551177025},{"timestamp":1742402820000,"open":41843.775,"high":41851.775,"low":41842.727,"close":41844.727,"volume":0.010440000332891941},{"timestamp":1742402880000,"open":41843.751,"high":41853.727,"low":41839.715,"close":41852.751,"volume":0.008729999884963036},{"timestamp":1742402940000,"open":41853.775,"high":41854.999,"low":41848.239,"close":41848.787,"volume":0.007019999902695417},{"timestamp":1742403000000,"open":41851.299,"high":41862.203,"low":41850.239,"close":41856.739,"volume":0.010350000113248825},{"timestamp":1742403060000,"open":41858.763,"high":41858.763,"low":41840.275,"close":41844.787,"volume":0.011070000007748604},{"timestamp":1742403120000,"open":41845.287,"high":41850.287,"low":41840.287,"close":41848.751,"volume":0.01116000022739172},{"timestamp":1742403180000,"open":41847.763,"high":41860.799,"low":41847.227,"close":41859.999,"volume":0.011760000139474869},{"timestamp":1742403240000,"open":41858.715,"high":41865.999,"low":41855.287,"close":41864.739,"volume":0.011970000341534615},{"timestamp":1742403300000,"open":41864.275,"high":41864.763,"low":41850.499,"close":41852.227,"volume":0.010710000060498714},{"timestamp":1742403360000,"open":41851.775,"high":41852.275,"low":41827.203,"close":41828.775,"volume":0.013919999822974205},{"timestamp":1742403420000,"open":41826.999,"high":41828.715,"low":41814.787,"close":41822.751,"volume":0.016529999673366547},{"timestamp":1742403480000,"open":41822.263,"high":41824.703,"low":41812.739,"close":41821.763,"volume":0.013650000095367432},{"timestamp":1742403540000,"open":41822.203,"high":41826.286,"low":41816.751,"close":41823.287,"volume":0.012149999849498272},{"timestamp":1742403600000,"open":41823.799,"high":41837.763,"low":41817.263,"close":41835.739,"volume":0.012059999629855156},{"timestamp":1742403660000,"open":41834.999,"high":41835.751,"low":41823.263,"close":41824.751,"volume":0.011250000447034836},{"timestamp":1742403720000,"open":41823.775,"high":41824.227,"low":41782.739,"close":41784.999,"volume":0.013410000130534172},{"timestamp":1742403780000,"open":41782.763,"high":41789.775,"low":41778.703,"close":41784.275,"volume":0.014220000244677067},{"timestamp":1742403840000,"open":41783.727,"high":41786.799,"low":41777.727,"close":41783.999,"volume":0.011250000447034836},{"timestamp":1742403900000,"open":41784.775,"high":41791.787,"low":41766.703,"close":41769.703,"volume":0.012419999577105045},{"timestamp":1742403960000,"open":41770.275,"high":41782.775,"low":41755.275,"close":41782.715,"volume":0.013679999858140945},{"timestamp":1742404020000,"open":41783.251,"high":41783.251,"low":41768.239,"close":41770.263,"volume":0.013410000130534172},{"timestamp":1742404080000,"open":41769.715,"high":41772.751,"low":41752.702,"close":41765.715,"volume":0.015809999778866768},{"timestamp":1742404140000,"open":41766.727,"high":41771.703,"low":41754.251,"close":41768.203,"volume":0.01508999988436699},{"timestamp":1742404200000,"open":41767.739,"high":41771.287,"low":41765.787,"close":41767.251,"volume":0.013949999585747719},{"timestamp":1742404260000,"open":41766.763,"high":41774.715,"low":41764.715,"close":41766.999,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":41764.775,"high":41776.287,"low":41745.287,"close":41753.275,"volume":0.01484999991953373},{"timestamp":1742404380000,"open":41752.999,"high":41756.287,"low":41747.727,"close":41748.203,"volume":0.014399999752640724},{"timestamp":1742404440000,"open":41747.215,"high":41747.215,"low":41732.251,"close":41741.498,"volume":0.016109999269247055},{"timestamp":1742404500000,"open":41740.751,"high":41742.787,"low":41730.727,"close":41734.727,"volume":0.016109999269247055},{"timestamp":1742404560000,"open":41734.215,"high":41734.275,"low":41712.703,"close":41724.299,"volume":0.014460000209510326},{"timestamp":1742404620000,"open":41723.215,"high":41734.775,"low":41721.739,"close":41730.299,"volume":0.015030000358819962},{"timestamp":1742404680000,"open":41730.727,"high":41738.287,"low":41726.751,"close":41735.787,"volume":0.014039999805390835},{"timestamp":1742404740000,"open":41736.215,"high":41751.287,"low":41734.251,"close":41737.739,"volume":0.01737000048160553},{"timestamp":1742404800000,"open":41736.751,"high":41740.227,"low":41731.751,"close":41734.263,"volume":0.012419999577105045},{"timestamp":1742404860000,"open":41734.799,"high":41742.251,"low":41726.739,"close":41734.203,"volume":0.015720000490546227},{"timestamp":1742404920000,"open":41733.287,"high":41748.275,"low":41732.775,"close":41733.251,"volume":0.014580000191926956},{"timestamp":1742404980000,"open":41732.715,"high":41742.299,"low":41726.715,"close":41736.203,"volume":0.012690000236034393},{"timestamp":1742405040000,"open":41736.715,"high":41736.715,"low":41725.751,"close":41725.751,"volume":0.011429999954998493},{"timestamp":1742405100000,"open":41727.999,"high":41728.715,"low":41706.703,"close":41707.751,"volume":0.013860000297427177},{"timestamp":1742405160000,"open":41706.739,"high":41721.299,"low":41702.275,"close":41719.251,"volume":0.01484999991953373},{"timestamp":1742405220000,"open":41718.703,"high":41728.799,"low":41718.703,"close":41727.287,"volume":0.013260000385344028},{"timestamp":1742405280000,"open":41728.287,"high":41730.715,"low":41719.287,"close":41721.999,"volume":0.01286999974399805},{"timestamp":1742405340000,"open":41722.775,"high":41727.775,"low":41707.203,"close":41714.215,"volume":0.012419999577105045},{"timestamp":1742405400000,"open":41713.703,"high":41716.763,"low":41690.251,"close":41701.215,"volume":0.017820000648498535},{"timestamp":1742405460000,"open":41700.251,"high":41704.727,"low":41690.739,"close":41697.739,"volume":0.014580000191926956},{"timestamp":1742405520000,"open":41695.787,"high":41700.499,"low":41684.999,"close":41696.239,"volume":0.014010000042617321},{"timestamp":1742405580000,"open":41695.787,"high":41714.999,"low":41694.287,"close":41706.275,"volume":0.01575000025331974},{"timestamp":1742405640000,"open":41706.999,"high":41718.787,"low":41703.287,"close":41711.739,"volume":0.01448999997228384},{"timestamp":1742405700000,"open":41712.203,"high":41725.703,"low":41710.715,"close":41721.275,"volume":0.01448999997228384},{"timestamp":1742405760000,"open":41723.499,"high":41736.299,"low":41719.203,"close":41733.227,"volume":0.014220000244677067},{"timestamp":1742405820000,"open":41733.999,"high":41751.499,"low":41733.215,"close":41745.203,"volume":0.015119999647140503},{"timestamp":1742405880000,"open":41744.775,"high":41755.751,"low":41744.703,"close":41748.727,"volume":0.014670000411570072},{"timestamp":1742405940000,"open":41746.715,"high":41766.727,"low":41746.715,"close":41762.751,"volume":0.015449999831616879},{"timestamp":1742406000000,"open":41763.751,"high":41764.263,"low":41750.251,"close":41754.775,"volume":0.014580000191926956},{"timestamp":1742406060000,"open":41753.703,"high":41756.787,"low":41747.999,"close":41748.227,"volume":0.015359999611973763},{"timestamp":1742406120000,"open":41748.727,"high":41756.787,"low":41743.227,"close":41749.727,"volume":0.012509999796748161},{"timestamp":1742406180000,"open":41750.263,"high":41755.763,"low":41741.715,"close":41744.763,"volume":0.015990000218153},{"timestamp":1742406240000,"open":41746.715,"high":41749.263,"low":41719.215,"close":41723.227,"volume":0.016979999840259552},{"timestamp":1742406300000,"open":41722.999,"high":41730.787,"low":41706.799,"close":41709.739,"volume":0.016529999673366547},{"timestamp":1742406360000,"open":41711.239,"high":41711.239,"low":41688.263,"close":41691.275,"volume":0.016109999269247055},{"timestamp":1742406420000,"open":41690.275,"high":41691.227,"low":41676.763,"close":41687.215,"volume":0.017550000920891762},{"timestamp":1742406480000,"open":41687.703,"high":41691.787,"low":41663.775,"close":41665.703,"volume":0.017880000174045563},{"timestamp":1742406540000,"open":41663.499,"high":41672.499,"low":41653.263,"close":41672.499,"volume":0.017909999936819077},{"timestamp":1742406600000,"open":41672.787,"high":41687.999,"low":41667.499,"close":41685.727,"volume":0.015209999866783619},{"timestamp":1742406660000,"open":41686.287,"high":41700.787,"low":41683.263,"close":41700.715,"volume":0.012330000288784504},{"timestamp":1742406720000,"open":41700.215,"high":41703.263,"low":41681.999,"close":41685.203,"volume":0.013770000077784061},{"timestamp":1742406780000,"open":41684.263,"high":41689.239,"low":41671.275,"close":41681.227,"volume":0.01358999963849783},{"timestamp":1742406840000,"open":41680.787,"high":41693.287,"low":41674.499,"close":41691.203,"volume":0.012419999577105045},{"timestamp":1742406900000,"open":41690.739,"high":41696.263,"low":41681.499,"close":41686.227,"volume":0.016170000657439232},{"timestamp":1742406960000,"open":41685.703,"high":41702.251,"low":41685.703,"close":41701.299,"volume":0.009630000218749046},{"timestamp":1742407020000,"open":41702.227,"high":41709.499,"low":41693.751,"close":41702.215,"volume":0.009720000438392162},{"timestamp":1742407080000,"open":41701.715,"high":41705.299,"low":41692.763,"close":41693.263,"volume":0.005400000140070915},{"timestamp":1742407140000,"open":41695.739,"high":41700.703,"low":41681.727,"close":41688.227,"volume":0.009449999779462814},{"timestamp":1742407200000,"open":41686.275,"high":41791.263,"low":41629.799,"close":41784.263,"volume":0.03167999908328056},{"timestamp":1742407260000,"open":41783.263,"high":41796.227,"low":41742.739,"close":41751.499,"volume":0.027990000322461128},{"timestamp":1742407320000,"open":41751.715,"high":41770.275,"low":41741.703,"close":41762.787,"volume":0.024569999426603317},{"timestamp":1742407380000,"open":41764.739,"high":41805.499,"low":41754.999,"close":41761.703,"volume":0.026189999654889107},{"timestamp":1742407440000,"open":41761.263,"high":41777.799,"low":41733.227,"close":41773.799,"volume":0.025350000709295273},{"timestamp":1742407500000,"open":41776.727,"high":41777.763,"low":41709.739,"close":41722.799,"volume":0.02897999994456768},{"timestamp":1742407560000,"open":41722.287,"high":41730.274,"low":41705.287,"close":41705.287,"volume":0.024660000577569008},{"timestamp":1742407620000,"open":41706.227,"high":41770.239,"low":41705.203,"close":41769.239,"volume":0.02474999986588955},{"timestamp":1742407680000,"open":41767.227,"high":41777.299,"low":41762.203,"close":41764.251,"volume":0.023099999874830246},{"timestamp":1742407740000,"open":41762.299,"high":41791.275,"low":41762.299,"close":41784.275,"volume":0.022050000727176666},{"timestamp":1742407800000,"open":41786.203,"high":41816.751,"low":41783.287,"close":41810.999,"volume":0.02078999951481819},{"timestamp":1742407860000,"open":41808.215,"high":41830.775,"low":41805.263,"close":41809.499,"volume":0.024539999663829803},{"timestamp":1742407920000,"open":41813.775,"high":41831.799,"low":41800.215,"close":41829.215,"volume":0.021689999848604202},{"timestamp":1742407980000,"open":41828.499,"high":41840.251,"low":41797.751,"close":41798.775,"volume":0.020160000771284103},{"timestamp":1742408040000,"open":41797.299,"high":41825.715,"low":41795.275,"close":41801.999,"volume":0.02142000012099743},{"timestamp":1742408100000,"open":41800.299,"high":41826.499,"low":41800.299,"close":41810.727,"volume":0.020430000498890877},{"timestamp":1742408160000,"open":41811.203,"high":41839.763,"low":41808.287,"close":41821.263,"volume":0.021239999681711197},{"timestamp":1742408220000,"open":41820.239,"high":41823.299,"low":41794.787,"close":41800.739,"volume":0.020490000024437904},{"timestamp":1742408280000,"open":41801.751,"high":41812.239,"low":41794.715,"close":41800.227,"volume":0.02060999907553196},{"timestamp":1742408340000,"open":41798.787,"high":41816.299,"low":41791.215,"close":41792.287,"volume":0.02012999914586544},{"timestamp":1742408400000,"open":41790.299,"high":41802.275,"low":41770.227,"close":41771.275,"volume":0.02198999933898449},{"timestamp":1742408460000,"open":41770.275,"high":41783.287,"low":41769.251,"close":41777.739,"volume":0.02174999937415123},{"timestamp":1742408520000,"open":41777.203,"high":41796.215,"low":41767.715,"close":41796.215,"volume":0.02142000012099743},{"timestamp":1742408580000,"open":41795.251,"high":41812.499,"low":41783.287,"close":41808.299,"volume":0.01841999962925911},{"timestamp":1742408640000,"open":41809.251,"high":41820.239,"low":41795.239,"close":41795.239,"volume":0.017969999462366104},{"timestamp":1742408700000,"open":41793.239,"high":41814.299,"low":41792.263,"close":41796.263,"volume":0.018810000270605087},{"timestamp":1742408760000,"open":41794.227,"high":41808.499,"low":41778.715,"close":41793.299,"volume":0.02142000012099743},{"timestamp":1742408820000,"open":41791.227,"high":41811.499,"low":41786.203,"close":41791.227,"volume":0.017069999128580093},{"timestamp":1742408880000,"open":41790.239,"high":41791.227,"low":41759.263,"close":41759.263,"volume":0.01827000081539154},{"timestamp":1742408940000,"open":41757.275,"high":41774.499,"low":41757.275,"close":41773.275,"volume":0.02070000022649765},{"timestamp":1742409000000,"open":41772.799,"high":41819.299,"low":41772.203,"close":41810.215,"volume":0.02394000068306923},{"timestamp":1742409060000,"open":41811.203,"high":41858.286,"low":41811.203,"close":41856.703,"volume":0.023310000076889992},{"timestamp":1742409120000,"open":41856.263,"high":41895.499,"low":41854.727,"close":41890.499,"volume":0.02160000056028366},{"timestamp":1742409180000,"open":41889.239,"high":41902.999,"low":41834.227,"close":41834.227,"volume":0.02637000009417534},{"timestamp":1742409240000,"open":41832.239,"high":41862.751,"low":41817.787,"close":41850.287,"volume":0.02402999997138977},{"timestamp":1742409300000,"open":41851.287,"high":41878.203,"low":41845.239,"close":41846.775,"volume":0.023579999804496765},{"timestamp":1742409360000,"open":41846.215,"high":41883.287,"low":41842.499,"close":41859.227,"volume":0.023189999163150787},{"timestamp":1742409420000,"open":41857.203,"high":41883.739,"low":41851.203,"close":41864.703,"volume":0.022379999980330467},{"timestamp":1742409480000,"open":41862.203,"high":41877.299,"low":41831.263,"close":41852.203,"volume":0.02589000016450882},{"timestamp":1742409540000,"open":41848.287,"high":41858.499,"low":41821.727,"close":41837.227,"volume":0.02741999924182892},{"timestamp":1742409600000,"open":41837.274,"high":41851.275,"low":41816.727,"close":41822.275,"volume":0.02637000009417534},{"timestamp":1742409660000,"open":41824.263,"high":41869.299,"low":41818.239,"close":41856.239,"volume":0.02531999908387661},{"timestamp":1742409720000,"open":41859.763,"high":41893.715,"low":41837.299,"close":41870.251,"volume":0.0257399994879961},{"timestamp":1742409780000,"open":41869.287,"high":41895.239,"low":41858.251,"close":41893.275,"volume":0.02274000085890293},{"timestamp":1742409840000,"open":41895.299,"high":41936.287,"low":41888.227,"close":41919.727,"volume":0.025469999760389328},{"timestamp":1742409900000,"open":41920.215,"high":41941.203,"low":41908.787,"close":41913.227,"volume":0.026520000770688057},{"timestamp":1742409960000,"open":41915.287,"high":41918.287,"low":41894.203,"close":41916.275,"volume":0.025200000032782555},{"timestamp":1742410020000,"open":41917.287,"high":41918.299,"low":41891.275,"close":41915.299,"volume":0.025709999725222588},{"timestamp":1742410080000,"open":41913.499,"high":41935.251,"low":41912.287,"close":41920.275,"volume":0.02355000004172325},{"timestamp":1742410140000,"open":41922.251,"high":41945.263,"low":41906.763,"close":41909.251,"volume":0.025259999558329582},{"timestamp":1742410200000,"open":41910.203,"high":41932.251,"low":41909.251,"close":41918.727,"volume":0.023819999769330025},{"timestamp":1742410260000,"open":41920.499,"high":41936.275,"low":41905.239,"close":41933.275,"volume":0.02112000063061714},{"timestamp":1742410320000,"open":41935.287,"high":42001.999,"low":41931.251,"close":41989.263,"volume":0.02493000030517578},{"timestamp":1742410380000,"open":41985.251,"high":42044.799,"low":41981.275,"close":42031.739,"volume":0.027629999443888664},{"timestamp":1742410440000,"open":42028.287,"high":42033.499,"low":41986.299,"close":42001.499,"volume":0.026489999145269394},{"timestamp":1742410500000,"open":42001.751,"high":42026.727,"low":41983.227,"close":42019.263,"volume":0.024660000577569008},{"timestamp":1742410560000,"open":42021.203,"high":42042.999,"low":42013.263,"close":42042.799,"volume":0.025439999997615814},{"timestamp":1742410620000,"open":42043.775,"high":42065.275,"low":42042.263,"close":42046.727,"volume":0.02459999918937683},{"timestamp":1742410680000,"open":42045.763,"high":42058.787,"low":42014.787,"close":42026.275,"volume":0.025529999285936356},{"timestamp":1742410740000,"open":42024.215,"high":42040.499,"low":42021.703,"close":42030.999,"volume":0.02160000056028366},{"timestamp":1742410800000,"open":42030.263,"high":42053.751,"low":42024.787,"close":42052.715,"volume":0.025289999321103096},{"timestamp":1742410860000,"open":42054.263,"high":42057.787,"low":42028.739,"close":42030.299,"volume":0.024210000410676003},{"timestamp":1742410920000,"open":42029.299,"high":42052.799,"low":42027.299,"close":42049.299,"volume":0.02493000030517578},{"timestamp":1742410980000,"open":42051.499,"high":42054.715,"low":42033.251,"close":42050.239,"volume":0.022590000182390213},{"timestamp":1742411040000,"open":42050.715,"high":42071.287,"low":42036.227,"close":42061.239,"volume":0.0225600004196167},{"timestamp":1742411100000,"open":42063.203,"high":42106.763,"low":42057.287,"close":42087.739,"volume":0.02222999930381775},{"timestamp":1742411160000,"open":42087.251,"high":42101.799,"low":42085.215,"close":42094.787,"volume":0.02216999977827072},{"timestamp":1742411220000,"open":42095.251,"high":42127.203,"low":42089.239,"close":42126.715,"volume":0.022050000727176666},{"timestamp":1742411280000,"open":42124.263,"high":42151.787,"low":42115.239,"close":42142.763,"volume":0.020160000771284103},{"timestamp":1742411340000,"open":42143.763,"high":42169.739,"low":42131.703,"close":42157.203,"volume":0.022770000621676445},{"timestamp":1742411400000,"open":42154.775,"high":42187.215,"low":42154.775,"close":42171.215,"volume":0.026159999892115593},{"timestamp":1742411460000,"open":42172.239,"high":42176.239,"low":42133.763,"close":42136.787,"volume":0.025529999285936356},{"timestamp":1742411520000,"open":42137.727,"high":42150.239,"low":42109.787,"close":42132.299,"volume":0.02769000083208084},{"timestamp":1742411580000,"open":42133.239,"high":42133.799,"low":42108.703,"close":42122.203,"volume":0.022770000621676445},{"timestamp":1742411640000,"open":42124.275,"high":42150.751,"low":42116.263,"close":42149.203,"volume":0.022709999233484268},{"timestamp":1742411700000,"open":42150.751,"high":42157.251,"low":42143.703,"close":42153.703,"volume":0.02184000052511692},{"timestamp":1742411760000,"open":42155.287,"high":42166.703,"low":42127.299,"close":42133.263,"volume":0.021239999681711197},{"timestamp":1742411820000,"open":42135.227,"high":42139.227,"low":42119.499,"close":42131.275,"volume":0.023280000314116478},{"timestamp":1742411880000,"open":42129.203,"high":42155.275,"low":42106.215,"close":42106.215,"volume":0.022949999198317528},{"timestamp":1742411940000,"open":42112.275,"high":42132.263,"low":42103.287,"close":42114.263,"volume":0.025469999760389328},{"timestamp":1742412000000,"open":42115.227,"high":42122.287,"low":42079.775,"close":42082.274,"volume":0.02645999938249588},{"timestamp":1742412060000,"open":42083.299,"high":42094.287,"low":42061.799,"close":42078.751,"volume":0.024900000542402267},{"timestamp":1742412120000,"open":42079.251,"high":42085.251,"low":42055.763,"close":42058.251,"volume":0.022110000252723694},{"timestamp":1742412180000,"open":42059.203,"high":42065.263,"low":42030.239,"close":42049.299,"volume":0.023429999127984047},{"timestamp":1742412240000,"open":42049.763,"high":42062.203,"low":42037.739,"close":42054.263,"volume":0.023010000586509705},{"timestamp":1742412300000,"open":42058.999,"high":42063.703,"low":42024.215,"close":42029.799,"volume":0.021330000832676888},{"timestamp":1742412360000,"open":42030.751,"high":42030.751,"low":42006.227,"close":42012.251,"volume":0.024450000375509262},{"timestamp":1742412420000,"open":42012.727,"high":42012.727,"low":41966.499,"close":41979.287,"volume":0.02655000053346157},{"timestamp":1742412480000,"open":41980.215,"high":42013.703,"low":41952.203,"close":41959.239,"volume":0.026909999549388885},{"timestamp":1742412540000,"open":41958.499,"high":41986.203,"low":41941.763,"close":41983.227,"volume":0.025919999927282333},{"timestamp":1742412600000,"open":41982.203,"high":42016.239,"low":41968.499,"close":42010.215,"volume":0.02556000091135502},{"timestamp":1742412660000,"open":42010.703,"high":42030.275,"low":41987.275,"close":41992.287,"volume":0.02607000060379505},{"timestamp":1742412720000,"open":41991.727,"high":42036.775,"low":41989.203,"close":42024.703,"volume":0.023579999804496765},{"timestamp":1742412780000,"open":42025.763,"high":42054.499,"low":42025.299,"close":42052.727,"volume":0.025350000709295273},{"timestamp":1742412840000,"open":42054.799,"high":42062.275,"low":42031.727,"close":42048.203,"volume":0.022530000656843185},{"timestamp":1742412900000,"open":42049.703,"high":42052.999,"low":41990.715,"close":41992.239,"volume":0.025469999760389328},{"timestamp":1742412960000,"open":41995.775,"high":42036.787,"low":41990.227,"close":42036.787,"volume":0.024089999496936798},{"timestamp":1742413020000,"open":42036.287,"high":42055.775,"low":42026.287,"close":42055.775,"volume":0.02426999993622303},{"timestamp":1742413080000,"open":42055.239,"high":42072.215,"low":42047.227,"close":42065.287,"volume":0.024630000814795494},{"timestamp":1742413140000,"open":42064.799,"high":42076.499,"low":42039.703,"close":42042.499,"volume":0.02394000068306923},{"timestamp":1742413200000,"open":42042.775,"high":42061.287,"low":42027.227,"close":42055.775,"volume":0.024480000138282776},{"timestamp":1742413260000,"open":42056.227,"high":42076.203,"low":42053.239,"close":42065.275,"volume":0.020880000665783882},{"timestamp":1742413320000,"open":42064.739,"high":42069.239,"low":42038.227,"close":42052.799,"volume":0.025380000472068787},{"timestamp":1742413380000,"open":42050.727,"high":42068.787,"low":42046.299,"close":42056.227,"volume":0.021539999172091484},{"timestamp":1742413440000,"open":42056.703,"high":42098.999,"low":42055.299,"close":42086.251,"volume":0.021090000867843628},{"timestamp":1742413500000,"open":42084.299,"high":42100.775,"low":42078.215,"close":42083.799,"volume":0.021390000358223915},{"timestamp":1742413560000,"open":42081.739,"high":42083.251,"low":42057.775,"close":42065.299,"volume":0.022949999198317528},{"timestamp":1742413620000,"open":42063.499,"high":42076.203,"low":42055.499,"close":42064.263,"volume":0.021059999242424965},{"timestamp":1742413680000,"open":42063.263,"high":42069.287,"low":42047.239,"close":42062.287,"volume":0.02346000075340271},{"timestamp":1742413740000,"open":42062.787,"high":42069.239,"low":42039.739,"close":42057.287,"volume":0.01998000033199787},{"timestamp":1742413800000,"open":42055.751,"high":42055.751,"low":41971.215,"close":41976.715,"volume":0.027089999988675117},{"timestamp":1742413860000,"open":41977.499,"high":41977.999,"low":41944.751,"close":41977.999,"volume":0.025439999997615814},{"timestamp":1742413920000,"open":41977.299,"high":41990.263,"low":41957.203,"close":41968.499,"volume":0.025110000744462013},{"timestamp":1742413980000,"open":41965.799,"high":41997.263,"low":41958.239,"close":41983.739,"volume":0.02274000085890293},{"timestamp":1742414040000,"open":41982.227,"high":42002.238,"low":41965.499,"close":41996.203,"volume":0.02597999945282936},{"timestamp":1742414100000,"open":41994.251,"high":41994.251,"low":41960.251,"close":41969.299,"volume":0.025620000436902046},{"timestamp":1742414160000,"open":41968.203,"high":41982.787,"low":41953.499,"close":41979.251,"volume":0.02102999947965145},{"timestamp":1742414220000,"open":41974.715,"high":41981.275,"low":41959.227,"close":41972.763,"volume":0.021330000832676888},{"timestamp":1742414280000,"open":41971.751,"high":41982.763,"low":41955.215,"close":41958.999,"volume":0.019200000911951065},{"timestamp":1742414340000,"open":41958.499,"high":41985.799,"low":41953.263,"close":41980.299,"volume":0.027720000594854355},{"timestamp":1742414400000,"open":41982.227,"high":41999.499,"low":41978.739,"close":41985.751,"volume":0.01745999976992607},{"timestamp":1742414460000,"open":41985.275,"high":41989.499,"low":41969.739,"close":41989.287,"volume":0.011669999919831753},{"timestamp":1742414520000,"open":41987.287,"high":42003.763,"low":41985.275,"close":41998.227,"volume":0.009359999559819698},{"timestamp":1742414580000,"open":41997.203,"high":42009.715,"low":41997.203,"close":42005.287,"volume":0.010769999586045742},{"timestamp":1742414640000,"open":42005.751,"high":42008.499,"low":41997.215,"close":42003.227,"volume":0.009630000218749046},{"timestamp":1742414700000,"open":42002.715,"high":42003.275,"low":41992.215,"close":41998.999,"volume":0.009870000183582306},{"timestamp":1742414760000,"open":41999.239,"high":41999.999,"low":41986.215,"close":41989.275,"volume":0.007799999788403511},{"timestamp":1742414820000,"open":41990.299,"high":42004.299,"low":41989.703,"close":41999.727,"volume":0.009449999779462814},{"timestamp":1742414880000,"open":42000.775,"high":42000.799,"low":41981.215,"close":41990.775,"volume":0.009720000438392162},{"timestamp":1742414940000,"open":41991.215,"high":41995.739,"low":41988.251,"close":41993.227,"volume":0.007829999551177025},{"timestamp":1742415000000,"open":41993.775,"high":41993.775,"low":41983.215,"close":41983.763,"volume":0.006479999981820583},{"timestamp":1742415060000,"open":41984.299,"high":41998.787,"low":41983.703,"close":41997.751,"volume":0.00395999988541007},{"timestamp":1742415120000,"open":41998.287,"high":41999.739,"low":41987.739,"close":41990.715,"volume":0.007079999893903732},{"timestamp":1742415180000,"open":41991.287,"high":41999.239,"low":41986.251,"close":41992.715,"volume":0.007110000122338533},{"timestamp":1742415240000,"open":41992.239,"high":41999.787,"low":41986.215,"close":41988.727,"volume":0.0081599997356534},{"timestamp":1742421600000,"open":41991.275,"high":42001.215,"low":41982.799,"close":41992.299,"volume":0.0032399999909102917},{"timestamp":1742421660000,"open":41993.263,"high":41995.739,"low":41984.251,"close":41985.299,"volume":0.003659999929368496},{"timestamp":1742421720000,"open":41983.499,"high":41994.799,"low":41983.499,"close":41992.239,"volume":0.0017399999778717756},{"timestamp":1742421780000,"open":41991.499,"high":41995.299,"low":41989.239,"close":41989.239,"volume":0.0019199999514967203},{"timestamp":1742421840000,"open":41988.239,"high":41991.787,"low":41987.287,"close":41988.727,"volume":0.0008399999933317304},{"timestamp":1742421900000,"open":41989.499,"high":41995.275,"low":41978.715,"close":41981.751,"volume":0.004259999841451645},{"timestamp":1742421960000,"open":41983.299,"high":41989.215,"low":41981.787,"close":41989.215,"volume":0.0018599999602884054},{"timestamp":1742422020000,"open":41986.287,"high":42002.739,"low":41986.287,"close":42002.251,"volume":0.003060000017285347},{"timestamp":1742422080000,"open":42001.999,"high":42009.787,"low":42000.227,"close":42009.787,"volume":0.002099999925121665},{"timestamp":1742422140000,"open":42009.215,"high":42010.763,"low":42006.215,"close":42009.275,"volume":0.0017999999690800905},{"timestamp":1742422200000,"open":42010.263,"high":42012.751,"low":42006.215,"close":42011.739,"volume":0.0016199999954551458},{"timestamp":1742422260000,"open":42011.251,"high":42020.287,"low":42010.751,"close":42013.251,"volume":0.003120000008493662},{"timestamp":1742422320000,"open":42013.739,"high":42022.799,"low":42012.775,"close":42021.787,"volume":0.003060000017285347},{"timestamp":1742422380000,"open":42022.715,"high":42029.787,"low":42017.763,"close":42022.787,"volume":0.004980000201612711},{"timestamp":1742422440000,"open":42023.799,"high":42034.715,"low":42022.203,"close":42034.715,"volume":0.0031799999997019768},{"timestamp":1742422500000,"open":42035.215,"high":42036.275,"low":42021.215,"close":42021.215,"volume":0.0027000000700354576},{"timestamp":1742422560000,"open":42019.739,"high":42024.499,"low":42018.703,"close":42022.763,"volume":0.0027000000700354576},{"timestamp":1742422620000,"open":42021.263,"high":42023.703,"low":42020.263,"close":42022.739,"volume":0.0016799999866634607},{"timestamp":1742422680000,"open":42021.787,"high":42028.703,"low":42021.787,"close":42027.799,"volume":0.002520000096410513},{"timestamp":1742422740000,"open":42028.203,"high":42028.203,"low":42022.215,"close":42022.263,"volume":0.00203999993391335},{"timestamp":1742422800000,"open":42023.715,"high":42024.775,"low":42022.203,"close":42024.775,"volume":0.0011399999493733048},{"timestamp":1742422860000,"open":42027.739,"high":42027.739,"low":42020.215,"close":42020.715,"volume":0.0013800000306218863},{"timestamp":1742422920000,"open":42021.239,"high":42025.239,"low":42021.239,"close":42024.763,"volume":0.0011399999493733048},{"timestamp":1742422980000,"open":42022.727,"high":42028.775,"low":42022.727,"close":42028.775,"volume":0.0006600000197067857},{"timestamp":1742423040000,"open":42027.727,"high":42028.787,"low":42025.739,"close":42025.739,"volume":0.0006000000284984708},{"timestamp":1742423100000,"open":42026.775,"high":42036.763,"low":42025.787,"close":42031.751,"volume":0.0022799998987466097},{"timestamp":1742423160000,"open":42031.239,"high":42035.299,"low":42028.299,"close":42032.739,"volume":0.00215999991632998},{"timestamp":1742423220000,"open":42032.263,"high":42034.799,"low":42031.263,"close":42034.227,"volume":0.0014400000218302011},{"timestamp":1742423280000,"open":42034.715,"high":42037.263,"low":42032.787,"close":42033.275,"volume":0.0016199999954551458},{"timestamp":1742423340000,"open":42032.751,"high":42038.751,"low":42032.751,"close":42036.499,"volume":0.0017399999778717756},{"timestamp":1742423400000,"open":42039.203,"high":42039.999,"low":42026.299,"close":42028.751,"volume":0.002940000034868717},{"timestamp":1742423460000,"open":42029.763,"high":42036.727,"low":42029.763,"close":42036.727,"volume":0.0011399999493733048},{"timestamp":1742423520000,"open":42035.799,"high":42040.999,"low":42031.715,"close":42038.751,"volume":0.0027600000612437725},{"timestamp":1742423580000,"open":42039.275,"high":42041.787,"low":42038.239,"close":42040.251,"volume":0.0013800000306218863},{"timestamp":1742423640000,"open":42040.787,"high":42040.787,"low":42034.763,"close":42038.739,"volume":0.00107999995816499},{"timestamp":1742423700000,"open":42040.287,"high":42040.499,"low":42036.739,"close":42039.715,"volume":0.0013200000394135714},{"timestamp":1742423760000,"open":42040.263,"high":42054.227,"low":42039.775,"close":42051.799,"volume":0.004379999823868275},{"timestamp":1742423820000,"open":42052.751,"high":42053.715,"low":42037.739,"close":42037.739,"volume":0.0034799999557435513},{"timestamp":1742423880000,"open":42038.203,"high":42042.299,"low":42036.251,"close":42041.999,"volume":0.0016799999866634607},{"timestamp":1742423940000,"open":42042.239,"high":42047.275,"low":42041.715,"close":42043.751,"volume":0.0022799998987466097},{"timestamp":1742424000000,"open":42044.275,"high":42044.299,"low":42039.263,"close":42041.703,"volume":0.0012000000569969416},{"timestamp":1742424060000,"open":42042.239,"high":42044.239,"low":42041.751,"close":42041.751,"volume":0.0011399999493733048},{"timestamp":1742424120000,"open":42042.215,"high":42044.763,"low":42041.763,"close":42044.763,"volume":0.0007800000021234155},{"timestamp":1742424180000,"open":42045.799,"high":42045.799,"low":42042.763,"close":42045.787,"volume":0.0004799999878741801},{"timestamp":1742424240000,"open":42044.251,"high":42045.999,"low":42042.763,"close":42043.263,"volume":0.0009599999757483602},{"timestamp":1742424300000,"open":42042.715,"high":42043.299,"low":42040.799,"close":42042.251,"volume":0.0006600000197067857},{"timestamp":1742424360000,"open":42051.727,"high":42055.203,"low":42048.775,"close":42048.775,"volume":0.0013200000394135714},{"timestamp":1742424420000,"open":42047.775,"high":42054.751,"low":42047.775,"close":42051.739,"volume":0.0017399999778717756},{"timestamp":1742424480000,"open":42052.799,"high":42052.799,"low":42049.239,"close":42051.999,"volume":0.0008399999933317304},{"timestamp":1742424540000,"open":42052.227,"high":42064.703,"low":42052.227,"close":42060.999,"volume":0.0028200000524520874},{"timestamp":1742424600000,"open":42061.727,"high":42061.775,"low":42056.727,"close":42056.727,"volume":0.002219999907538295},{"timestamp":1742424660000,"open":42058.703,"high":42059.239,"low":42054.499,"close":42056.275,"volume":0.001500000013038516},{"timestamp":1742424720000,"open":42054.299,"high":42056.499,"low":42051.703,"close":42052.239,"volume":0.002580000087618828},{"timestamp":1742424780000,"open":42051.739,"high":42062.787,"low":42050.287,"close":42058.499,"volume":0.0032999999821186066},{"timestamp":1742424840000,"open":42057.215,"high":42060.203,"low":42053.703,"close":42053.703,"volume":0.002400000113993883},{"timestamp":1742424900000,"open":42054.299,"high":42054.787,"low":42043.703,"close":42043.703,"volume":0.002580000087618828},{"timestamp":1742424960000,"open":42043.263,"high":42049.763,"low":42040.715,"close":42045.751,"volume":0.0034199999645352364},{"timestamp":1742425020000,"open":42045.239,"high":42045.499,"low":42041.499,"close":42043.227,"volume":0.002460000105202198},{"timestamp":1742425080000,"open":42042.215,"high":42044.227,"low":42038.799,"close":42038.799,"volume":0.0017999999690800905},{"timestamp":1742425140000,"open":42039.287,"high":42043.499,"low":42033.739,"close":42041.215,"volume":0.0022799998987466097},{"timestamp":1742425200000,"open":42039.215,"high":42043.215,"low":42031.775,"close":42040.999,"volume":0.003719999920576811},{"timestamp":1742425260000,"open":42042.263,"high":42049.275,"low":42041.763,"close":42045.703,"volume":0.002460000105202198},{"timestamp":1742425320000,"open":42046.275,"high":42048.499,"low":42039.799,"close":42039.799,"volume":0.002400000113993883},{"timestamp":1742425380000,"open":42040.763,"high":42041.715,"low":42035.739,"close":42038.775,"volume":0.001560000004246831},{"timestamp":1742425440000,"open":42038.263,"high":42038.263,"low":42029.999,"close":42033.763,"volume":0.002520000096410513},{"timestamp":1742425500000,"open":42034.215,"high":42035.999,"low":42031.215,"close":42031.787,"volume":0.001500000013038516},{"timestamp":1742425560000,"open":42029.787,"high":42042.263,"low":42028.227,"close":42037.727,"volume":0.0028800000436604023},{"timestamp":1742425620000,"open":42039.263,"high":42042.239,"low":42032.739,"close":42036.999,"volume":0.00215999991632998},{"timestamp":1742425680000,"open":42037.203,"high":42040.727,"low":42036.499,"close":42038.799,"volume":0.0017399999778717756},{"timestamp":1742425740000,"open":42039.299,"high":42043.739,"low":42039.299,"close":42043.299,"volume":0.0006000000284984708},{"timestamp":1742425800000,"open":42042.763,"high":42042.763,"low":42035.703,"close":42035.751,"volume":0.0009599999757483602},{"timestamp":1742425860000,"open":42036.703,"high":42037.739,"low":42032.703,"close":42033.727,"volume":0.0013800000306218863},{"timestamp":1742425920000,"open":42033.499,"high":42033.751,"low":42028.287,"close":42033.751,"volume":0.001560000004246831},{"timestamp":1742425980000,"open":42033.215,"high":42033.787,"low":42031.703,"close":42031.999,"volume":0.001019999966956675},{"timestamp":1742426040000,"open":42032.751,"high":42033.999,"low":42031.751,"close":42033.263,"volume":0.0011399999493733048},{"timestamp":1742426100000,"open":42034.787,"high":42037.763,"low":42031.775,"close":42036.703,"volume":0.002520000096410513},{"timestamp":1742426160000,"open":42037.287,"high":42045.763,"low":42037.287,"close":42040.227,"volume":0.002400000113993883},{"timestamp":1742426220000,"open":42039.299,"high":42039.299,"low":42034.227,"close":42034.227,"volume":0.0012600000482052565},{"timestamp":1742426280000,"open":42033.799,"high":42035.727,"low":42032.251,"close":42032.763,"volume":0.0007800000021234155},{"timestamp":1742426340000,"open":42033.799,"high":42036.775,"low":42033.799,"close":42034.703,"volume":0.0007200000109151006},{"timestamp":1742426400000,"open":42035.787,"high":42035.787,"low":42029.775,"close":42029.775,"volume":0.0006600000197067857},{"timestamp":1742426460000,"open":42030.763,"high":42035.751,"low":42030.763,"close":42035.751,"volume":0.0009599999757483602},{"timestamp":1742426520000,"open":42036.203,"high":42038.263,"low":42034.775,"close":42036.799,"volume":0.0009599999757483602},{"timestamp":1742426580000,"open":42038.251,"high":42040.999,"low":42035.703,"close":42035.703,"volume":0.0014400000218302011},{"timestamp":1742426640000,"open":42035.227,"high":42039.703,"low":42035.227,"close":42038.751,"volume":0.0008999999845400453},{"timestamp":1742426700000,"open":42039.751,"high":42044.999,"low":42038.787,"close":42042.715,"volume":0.0016199999954551458},{"timestamp":1742426760000,"open":42043.227,"high":42043.227,"low":42038.763,"close":42039.703,"volume":0.0012000000569969416},{"timestamp":1742426820000,"open":42038.739,"high":42039.999,"low":42037.715,"close":42039.239,"volume":0.0006600000197067857},{"timestamp":1742426880000,"open":42038.739,"high":42040.775,"low":42037.751,"close":42038.703,"volume":0.0007800000021234155},{"timestamp":1742426940000,"open":42040.715,"high":42042.727,"low":42039.227,"close":42039.751,"volume":0.0007200000109151006},{"timestamp":1742427000000,"open":42040.203,"high":42041.703,"low":42032.763,"close":42034.751,"volume":0.0016799999866634607},{"timestamp":1742427060000,"open":42036.251,"high":42036.775,"low":42028.775,"close":42030.727,"volume":0.0013200000394135714},{"timestamp":1742427120000,"open":42029.799,"high":42032.287,"low":42028.275,"close":42032.287,"volume":0.0007200000109151006},{"timestamp":1742427180000,"open":42030.799,"high":42034.751,"low":42030.263,"close":42030.751,"volume":0.0013800000306218863},{"timestamp":1742427240000,"open":42031.251,"high":42038.763,"low":42031.251,"close":42036.751,"volume":0.0013800000306218863},{"timestamp":1742427300000,"open":42036.275,"high":42037.251,"low":42033.799,"close":42034.799,"volume":0.0008399999933317304},{"timestamp":1742427360000,"open":42034.287,"high":42035.715,"low":42031.751,"close":42035.715,"volume":0.0008999999845400453},{"timestamp":1742427420000,"open":42034.775,"high":42042.215,"low":42034.775,"close":42040.763,"volume":0.001560000004246831},{"timestamp":1742427480000,"open":42041.251,"high":42043.799,"low":42038.715,"close":42043.799,"volume":0.0007800000021234155},{"timestamp":1742427540000,"open":42044.763,"high":42053.751,"low":42044.763,"close":42045.775,"volume":0.0027000000700354576},{"timestamp":1742427600000,"open":42045.263,"high":42052.799,"low":42041.703,"close":42042.703,"volume":0.002460000105202198},{"timestamp":1742427660000,"open":42043.727,"high":42045.703,"low":42042.275,"close":42042.751,"volume":0.0013200000394135714},{"timestamp":1742427720000,"open":42042.227,"high":42044.799,"low":42040.703,"close":42043.715,"volume":0.00107999995816499},{"timestamp":1742427780000,"open":42044.239,"high":42045.287,"low":42043.799,"close":42044.999,"volume":0.0003000000142492354},{"timestamp":1742427840000,"open":42045.275,"high":42047.215,"low":42044.275,"close":42045.499,"volume":0.0007200000109151006},{"timestamp":1742427900000,"open":42044.703,"high":42049.799,"low":42044.215,"close":42046.203,"volume":0.0023399998899549246},{"timestamp":1742427960000,"open":42046.298,"high":42053.715,"low":42046.298,"close":42049.775,"volume":0.00215999991632998},{"timestamp":1742428020000,"open":42049.263,"high":42052.299,"low":42048.999,"close":42051.251,"volume":0.0014400000218302011},{"timestamp":1742428080000,"open":42050.763,"high":42050.763,"low":42046.739,"close":42050.251,"volume":0.002099999925121665},{"timestamp":1742428140000,"open":42050.739,"high":42051.739,"low":42048.715,"close":42049.763,"volume":0.001500000013038516},{"timestamp":1742428200000,"open":42048.739,"high":42050.287,"low":42048.739,"close":42050.263,"volume":0.0007800000021234155},{"timestamp":1742428260000,"open":42049.203,"high":42049.263,"low":42045.999,"close":42048.751,"volume":0.0011399999493733048},{"timestamp":1742428320000,"open":42049.215,"high":42050.763,"low":42046.715,"close":42048.799,"volume":0.0011399999493733048},{"timestamp":1742428380000,"open":42047.739,"high":42048.999,"low":42046.715,"close":42046.715,"volume":0.0012600000482052565},{"timestamp":1742428440000,"open":42047.251,"high":42047.251,"low":42041.715,"close":42045.763,"volume":0.0011399999493733048},{"timestamp":1742428500000,"open":42045.499,"high":42047.703,"low":42042.215,"close":42046.775,"volume":0.0014400000218302011},{"timestamp":1742428560000,"open":42045.999,"high":42047.739,"low":42045.203,"close":42046.799,"volume":0.0012600000482052565},{"timestamp":1742428620000,"open":42046.203,"high":42063.299,"low":42046.203,"close":42056.499,"volume":0.001560000004246831},{"timestamp":1742428680000,"open":42055.775,"high":42056.287,"low":42053.799,"close":42055.227,"volume":0.0004799999878741801},{"timestamp":1742428740000,"open":42054.739,"high":42058.215,"low":42052.799,"close":42057.999,"volume":0.0012000000569969416}]