[{"timestamp":1742391000000,"open":41.497,"high":41.737,"low":41.487,"close":41.686,"volume":0.2361000031232834},{"timestamp":1742391060000,"open":41.686,"high":41.686,"low":41.446,"close":41.637,"volume":0.093299999833107},{"timestamp":1742391120000,"open":41.527,"high":41.567,"low":41.496,"close":41.567,"volume":0.11879999935626984},{"timestamp":1742391180000,"open":41.507,"high":41.507,"low":41.507,"close":41.507,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":41.427,"high":41.427,"low":41.327,"close":41.327,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":41.327,"high":41.397,"low":41.326,"close":41.326,"volume":0.11879999935626984},{"timestamp":1742391360000,"open":41.326,"high":41.357,"low":41.236,"close":41.237,"volume":0.11879999935626984},{"timestamp":1742391420000,"open":41.236,"high":41.497,"low":41.236,"close":41.337,"volume":0.1451999992132187},{"timestamp":1742391480000,"open":41.336,"high":41.406,"low":41.296,"close":41.296,"volume":0.093299999833107},{"timestamp":1742391540000,"open":41.297,"high":41.437,"low":41.236,"close":41.337,"volume":0.09239999949932098},{"timestamp":1742391600000,"open":41.406,"high":41.406,"low":41.336,"close":41.387,"volume":0.07919999957084656},{"timestamp":1742391660000,"open":41.596,"high":41.596,"low":41.316,"close":41.496,"volume":0.053700000047683716},{"timestamp":1742391720000,"open":41.577,"high":41.577,"low":41.276,"close":41.277,"volume":0.32429999113082886},{"timestamp":1742391780000,"open":41.276,"high":41.356,"low":41.256,"close":41.266,"volume":0.08190000057220459},{"timestamp":1742391840000,"open":41.346,"high":41.346,"low":41.266,"close":41.266,"volume":0.2912999987602234},{"timestamp":1742391900000,"open":41.267,"high":41.427,"low":41.266,"close":41.427,"volume":0.09600000083446503},{"timestamp":1742391960000,"open":41.306,"high":41.347,"low":41.206,"close":41.266,"volume":0.12060000002384186},{"timestamp":1742392020000,"open":41.207,"high":41.327,"low":41.177,"close":41.276,"volume":0.11129999905824661},{"timestamp":1742392080000,"open":41.277,"high":41.387,"low":41.277,"close":41.387,"volume":0.10559999942779541},{"timestamp":1742392140000,"open":41.477,"high":41.477,"low":41.387,"close":41.387,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":41.337,"high":41.417,"low":41.337,"close":41.337,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":41.277,"high":41.286,"low":41.197,"close":41.267,"volume":0.1875},{"timestamp":1742392380000,"open":41.257,"high":41.257,"low":41.136,"close":41.216,"volume":0.08009999990463257},{"timestamp":1742392440000,"open":41.137,"high":41.367,"low":41.136,"close":41.346,"volume":0.11969999969005585},{"timestamp":1742392500000,"open":41.267,"high":41.526,"low":41.267,"close":41.516,"volume":0.09600000083446503},{"timestamp":1742392560000,"open":41.516,"high":41.557,"low":41.516,"close":41.557,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":41.567,"high":41.607,"low":41.567,"close":41.606,"volume":0.06689999997615814},{"timestamp":1742392740000,"open":41.597,"high":41.597,"low":41.386,"close":41.416,"volume":0.1956000030040741},{"timestamp":1742392800000,"open":41.476,"high":41.546,"low":41.466,"close":41.467,"volume":0.0828000009059906},{"timestamp":1742392860000,"open":41.417,"high":41.477,"low":41.417,"close":41.446,"volume":0.053700000047683716},{"timestamp":1742392920000,"open":41.477,"high":41.527,"low":41.407,"close":41.407,"volume":0.07859999686479568},{"timestamp":1742392980000,"open":41.437,"high":41.446,"low":41.407,"close":41.446,"volume":0.04230000078678131},{"timestamp":1742393040000,"open":41.456,"high":41.487,"low":41.456,"close":41.466,"volume":0.11879999935626984},{"timestamp":1742393100000,"open":41.467,"high":41.527,"low":41.387,"close":41.496,"volume":0.1551000028848648},{"timestamp":1742393160000,"open":41.507,"high":41.507,"low":41.216,"close":41.216,"volume":0.20880000293254852},{"timestamp":1742393220000,"open":41.237,"high":41.297,"low":41.156,"close":41.226,"volume":0.21389999985694885},{"timestamp":1742393280000,"open":41.237,"high":41.317,"low":41.186,"close":41.297,"volume":0.3813000023365021},{"timestamp":1742393340000,"open":41.347,"high":41.377,"low":41.297,"close":41.357,"volume":0.186599999666214},{"timestamp":1742393400000,"open":41.336,"high":41.367,"low":41.266,"close":41.367,"volume":0.3926999866962433},{"timestamp":1742393460000,"open":41.367,"high":41.367,"low":41.266,"close":41.337,"volume":0.11550000309944153},{"timestamp":1742393520000,"open":41.267,"high":41.357,"low":41.266,"close":41.357,"volume":0.17249999940395355},{"timestamp":1742393580000,"open":41.396,"high":41.427,"low":41.356,"close":41.427,"volume":0.11879999935626984},{"timestamp":1742393640000,"open":41.476,"high":41.616,"low":41.467,"close":41.616,"volume":0.25440001487731934},{"timestamp":1742393700000,"open":41.616,"high":41.617,"low":41.486,"close":41.516,"volume":0.17159999907016754},{"timestamp":1742393760000,"open":41.486,"high":41.527,"low":41.306,"close":41.376,"volume":0.30630001425743103},{"timestamp":1742393820000,"open":41.426,"high":41.457,"low":41.376,"close":41.436,"volume":0.10320000350475311},{"timestamp":1742393880000,"open":41.437,"high":41.476,"low":41.406,"close":41.446,"volume":0.10559999942779541},{"timestamp":1742393940000,"open":41.506,"high":41.557,"low":41.447,"close":41.467,"volume":0.1875},{"timestamp":1742394000000,"open":41.476,"high":41.486,"low":41.476,"close":41.486,"volume":0.052799999713897705},{"timestamp":1742394060000,"open":41.486,"high":41.537,"low":41.486,"close":41.537,"volume":0.13199999928474426},{"timestamp":1742394120000,"open":41.457,"high":41.537,"low":41.446,"close":41.487,"volume":0.15929999947547913},{"timestamp":1742394180000,"open":41.447,"high":41.447,"low":41.346,"close":41.426,"volume":0.07919999957084656},{"timestamp":1742394240000,"open":41.437,"high":41.467,"low":41.376,"close":41.466,"volume":0.10559999942779541},{"timestamp":1742394300000,"open":41.467,"high":41.467,"low":41.386,"close":41.457,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":41.387,"high":41.477,"low":41.346,"close":41.396,"volume":0.17520000040531158},{"timestamp":1742394420000,"open":41.347,"high":41.347,"low":41.336,"close":41.346,"volume":0.07500000298023224},{"timestamp":1742394480000,"open":41.357,"high":41.357,"low":41.267,"close":41.267,"volume":0.04050000011920929},{"timestamp":1742394540000,"open":41.277,"high":41.387,"low":41.277,"close":41.326,"volume":0.17159999907016754},{"timestamp":1742394600000,"open":41.337,"high":41.436,"low":41.276,"close":41.436,"volume":0.094200000166893},{"timestamp":1742394660000,"open":41.437,"high":41.497,"low":41.327,"close":41.407,"volume":0.21209999918937683},{"timestamp":1742394720000,"open":41.446,"high":41.467,"low":41.407,"close":41.466,"volume":0.22200000286102295},{"timestamp":1742394840000,"open":41.467,"high":41.467,"low":41.357,"close":41.407,"volume":0.06270000338554382},{"timestamp":1742394900000,"open":41.417,"high":41.417,"low":41.396,"close":41.397,"volume":0.04859999939799309},{"timestamp":1742394960000,"open":41.377,"high":41.397,"low":41.347,"close":41.376,"volume":0.11879999935626984},{"timestamp":1742395020000,"open":41.317,"high":41.357,"low":41.316,"close":41.357,"volume":0.19979999959468842},{"timestamp":1742395080000,"open":41.346,"high":41.357,"low":41.346,"close":41.357,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":41.347,"high":41.407,"low":41.346,"close":41.407,"volume":0.15839999914169312},{"timestamp":1742395200000,"open":41.406,"high":41.406,"low":41.276,"close":41.366,"volume":0.08820000290870667},{"timestamp":1742395260000,"open":41.367,"high":41.407,"low":41.367,"close":41.407,"volume":0.1451999992132187},{"timestamp":1742395320000,"open":41.406,"high":41.407,"low":41.366,"close":41.366,"volume":0.10649999976158142},{"timestamp":1742395380000,"open":41.376,"high":41.397,"low":41.357,"close":41.367,"volume":0.13289999961853027},{"timestamp":1742395440000,"open":41.377,"high":41.377,"low":41.346,"close":41.346,"volume":0.08820000290870667},{"timestamp":1742395500000,"open":41.377,"high":41.377,"low":41.346,"close":41.367,"volume":0.053700000047683716},{"timestamp":1742395620000,"open":41.362,"high":41.362,"low":41.276,"close":41.277,"volume":0.12870000302791595},{"timestamp":1742395680000,"open":41.277,"high":41.327,"low":41.276,"close":41.316,"volume":0.19979999959468842},{"timestamp":1742395740000,"open":41.287,"high":41.316,"low":41.286,"close":41.316,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":41.316,"high":41.347,"low":41.287,"close":41.336,"volume":0.12960000336170197},{"timestamp":1742395860000,"open":41.346,"high":41.347,"low":41.336,"close":41.346,"volume":0.053700000047683716},{"timestamp":1742395920000,"open":41.346,"high":41.347,"low":41.306,"close":41.307,"volume":0.16410000622272491},{"timestamp":1742395980000,"open":41.337,"high":41.357,"low":41.337,"close":41.357,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":41.356,"high":41.357,"low":41.316,"close":41.317,"volume":0.07590000331401825},{"timestamp":1742396100000,"open":41.336,"high":41.446,"low":41.316,"close":41.446,"volume":0.15929999947547913},{"timestamp":1742396160000,"open":41.456,"high":41.517,"low":41.456,"close":41.517,"volume":0.10649999976158142},{"timestamp":1742396220000,"open":41.516,"high":41.516,"low":41.456,"close":41.476,"volume":0.18479999899864197},{"timestamp":1742396280000,"open":41.456,"high":41.477,"low":41.456,"close":41.477,"volume":0.13199999928474426},{"timestamp":1742396340000,"open":41.456,"high":41.476,"low":41.357,"close":41.407,"volume":0.06689999997615814},{"timestamp":1742396400000,"open":41.427,"high":41.436,"low":41.356,"close":41.416,"volume":0.1446000039577484},{"timestamp":1742396460000,"open":41.396,"high":41.416,"low":41.396,"close":41.416,"volume":0.014100000262260437},{"timestamp":1742396520000,"open":41.357,"high":41.417,"low":41.357,"close":41.417,"volume":0.014100000262260437},{"timestamp":1742396580000,"open":41.357,"high":41.377,"low":41.356,"close":41.377,"volume":0.04050000011920929},{"timestamp":1742396640000,"open":41.327,"high":41.386,"low":41.317,"close":41.347,"volume":0.16019999980926514},{"timestamp":1742396700000,"open":41.367,"high":41.477,"low":41.367,"close":41.476,"volume":0.14790000021457672},{"timestamp":1742396760000,"open":41.477,"high":41.477,"low":41.437,"close":41.477,"volume":0.13289999961853027},{"timestamp":1742396820000,"open":41.417,"high":41.537,"low":41.416,"close":41.527,"volume":0.23430000245571136},{"timestamp":1742396880000,"open":41.526,"high":41.597,"low":41.417,"close":41.417,"volume":0.335099995136261},{"timestamp":1742396940000,"open":41.416,"high":41.467,"low":41.416,"close":41.467,"volume":0.052799999713897705},{"timestamp":1742397000000,"open":41.507,"high":41.507,"low":41.496,"close":41.496,"volume":0.027300000190734863},{"timestamp":1742397060000,"open":41.497,"high":41.497,"low":41.497,"close":41.497,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":41.507,"high":41.507,"low":41.507,"close":41.507,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":41.516,"high":41.516,"low":41.516,"close":41.516,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":41.526,"high":41.597,"low":41.526,"close":41.597,"volume":0.1460999995470047},{"timestamp":1742397300000,"open":41.526,"high":41.526,"low":41.526,"close":41.526,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":41.527,"high":41.527,"low":41.447,"close":41.507,"volume":0.08489999920129776},{"timestamp":1742397420000,"open":41.476,"high":41.476,"low":41.456,"close":41.456,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":41.407,"high":41.417,"low":41.366,"close":41.396,"volume":0.06599999964237213},{"timestamp":1742397540000,"open":41.397,"high":41.406,"low":41.366,"close":41.367,"volume":0.10649999976158142},{"timestamp":1742397600000,"open":41.377,"high":41.416,"low":41.346,"close":41.416,"volume":0.07919999957084656},{"timestamp":1742397660000,"open":41.426,"high":41.486,"low":41.406,"close":41.486,"volume":0.26249998807907104},{"timestamp":1742397720000,"open":41.496,"high":41.496,"low":41.406,"close":41.437,"volume":0.09239999949932098},{"timestamp":1742397780000,"open":41.437,"high":41.437,"low":41.376,"close":41.437,"volume":0.09239999949932098},{"timestamp":1742397840000,"open":41.436,"high":41.436,"low":41.326,"close":41.416,"volume":0.11550000309944153},{"timestamp":1742397900000,"open":41.327,"high":41.427,"low":41.327,"close":41.386,"volume":0.10559999942779541},{"timestamp":1742397960000,"open":41.406,"high":41.477,"low":41.406,"close":41.456,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":41.456,"high":41.456,"low":41.407,"close":41.427,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":41.426,"high":41.426,"low":41.426,"close":41.426,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":41.427,"high":41.437,"low":41.406,"close":41.436,"volume":0.1460999995470047},{"timestamp":1742398260000,"open":41.436,"high":41.456,"low":41.427,"close":41.456,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":41.467,"high":41.467,"low":41.447,"close":41.466,"volume":0.04050000011920929},{"timestamp":1742398380000,"open":41.466,"high":41.487,"low":41.466,"close":41.477,"volume":0.093299999833107},{"timestamp":1742398440000,"open":41.466,"high":41.496,"low":41.466,"close":41.477,"volume":0.09239999949932098},{"timestamp":1742398500000,"open":41.487,"high":41.487,"low":41.466,"close":41.467,"volume":0.093299999833107},{"timestamp":1742398560000,"open":41.477,"high":41.496,"low":41.466,"close":41.487,"volume":0.11969999969005585},{"timestamp":1742398620000,"open":41.497,"high":41.497,"low":41.486,"close":41.497,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":41.516,"high":41.517,"low":41.516,"close":41.517,"volume":0.014100000262260437},{"timestamp":1742398740000,"open":41.517,"high":41.517,"low":41.497,"close":41.507,"volume":0.06599999964237213},{"timestamp":1742398800000,"open":41.496,"high":41.507,"low":41.466,"close":41.496,"volume":0.10559999942779541},{"timestamp":1742398860000,"open":41.476,"high":41.487,"low":41.417,"close":41.417,"volume":0.13199999928474426},{"timestamp":1742398920000,"open":41.467,"high":41.526,"low":41.417,"close":41.506,"volume":0.21299999952316284},{"timestamp":1742398980000,"open":41.417,"high":41.487,"low":41.416,"close":41.467,"volume":0.13199999928474426},{"timestamp":1742399040000,"open":41.437,"high":41.437,"low":41.416,"close":41.427,"volume":0.08009999990463257},{"timestamp":1742399100000,"open":41.446,"high":41.507,"low":41.416,"close":41.507,"volume":0.2517000138759613},{"timestamp":1742399160000,"open":41.496,"high":41.507,"low":41.496,"close":41.496,"volume":0.027300000190734863},{"timestamp":1742399220000,"open":41.557,"high":41.567,"low":41.416,"close":41.426,"volume":0.1542000025510788},{"timestamp":1742399280000,"open":41.466,"high":41.507,"low":41.426,"close":41.427,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":41.507,"high":41.556,"low":41.426,"close":41.556,"volume":0.10649999976158142},{"timestamp":1742399400000,"open":41.566,"high":41.586,"low":41.527,"close":41.567,"volume":0.13199999928474426},{"timestamp":1742399460000,"open":41.527,"high":41.577,"low":41.467,"close":41.467,"volume":0.07919999957084656},{"timestamp":1742399520000,"open":41.466,"high":41.506,"low":41.466,"close":41.497,"volume":0.1875},{"timestamp":1742399580000,"open":41.487,"high":41.557,"low":41.486,"close":41.516,"volume":0.3327000141143799},{"timestamp":1742399640000,"open":41.537,"high":41.566,"low":41.536,"close":41.547,"volume":0.10740000009536743},{"timestamp":1742399700000,"open":41.537,"high":41.566,"low":41.526,"close":41.557,"volume":0.15929999947547913},{"timestamp":1742399760000,"open":41.557,"high":41.577,"low":41.467,"close":41.486,"volume":0.10649999976158142},{"timestamp":1742399820000,"open":41.486,"high":41.487,"low":41.406,"close":41.407,"volume":0.1103999987244606},{"timestamp":1742399880000,"open":41.417,"high":41.426,"low":41.417,"close":41.426,"volume":0.014100000262260437},{"timestamp":1742399940000,"open":41.416,"high":41.446,"low":41.406,"close":41.446,"volume":0.17159999907016754},{"timestamp":1742400000000,"open":41.446,"high":41.487,"low":41.446,"close":41.487,"volume":0.06599999964237213},{"timestamp":1742400060000,"open":41.467,"high":41.467,"low":41.407,"close":41.407,"volume":0.061799999326467514},{"timestamp":1742400120000,"open":41.406,"high":41.417,"low":41.406,"close":41.417,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":41.427,"high":41.457,"low":41.427,"close":41.457,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":41.476,"high":41.476,"low":41.476,"close":41.476,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":41.476,"high":41.487,"low":41.456,"close":41.457,"volume":0.10649999976158142},{"timestamp":1742400360000,"open":41.456,"high":41.486,"low":41.456,"close":41.486,"volume":0.08100000023841858},{"timestamp":1742400420000,"open":41.487,"high":41.487,"low":41.456,"close":41.456,"volume":0.17159999907016754},{"timestamp":1742400480000,"open":41.467,"high":41.467,"low":41.456,"close":41.466,"volume":0.027300000190734863},{"timestamp":1742400540000,"open":41.467,"high":41.467,"low":41.467,"close":41.467,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":41.487,"high":41.487,"low":41.487,"close":41.487,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":41.486,"high":41.486,"low":41.406,"close":41.406,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":41.406,"high":41.447,"low":41.386,"close":41.386,"volume":0.10140000283718109},{"timestamp":1742400780000,"open":41.396,"high":41.447,"low":41.386,"close":41.447,"volume":0.04050000011920929},{"timestamp":1742400840000,"open":41.446,"high":41.456,"low":41.386,"close":41.387,"volume":0.08820000290870667},{"timestamp":1742400900000,"open":41.426,"high":41.426,"low":41.426,"close":41.426,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":41.427,"high":41.447,"low":41.426,"close":41.426,"volume":0.06689999997615814},{"timestamp":1742401020000,"open":41.457,"high":41.457,"low":41.436,"close":41.457,"volume":0.027300000190734863},{"timestamp":1742401080000,"open":41.437,"high":41.456,"low":41.437,"close":41.456,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":41.466,"high":41.487,"low":41.456,"close":41.487,"volume":0.094200000166893},{"timestamp":1742401200000,"open":41.477,"high":41.477,"low":41.476,"close":41.476,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":41.467,"high":41.467,"low":41.466,"close":41.467,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":41.416,"high":41.446,"low":41.386,"close":41.446,"volume":0.07919999957084656},{"timestamp":1742401380000,"open":41.467,"high":41.467,"low":41.447,"close":41.457,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":41.446,"high":41.456,"low":41.446,"close":41.456,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":41.447,"high":41.447,"low":41.447,"close":41.447,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":41.457,"high":41.467,"low":41.457,"close":41.467,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":41.447,"high":41.447,"low":41.447,"close":41.447,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":41.456,"high":41.457,"low":41.386,"close":41.386,"volume":0.093299999833107},{"timestamp":1742401800000,"open":41.386,"high":41.456,"low":41.386,"close":41.456,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":41.486,"high":41.517,"low":41.456,"close":41.456,"volume":0.11640000343322754},{"timestamp":1742402040000,"open":41.457,"high":41.477,"low":41.457,"close":41.477,"volume":0.04050000011920929},{"timestamp":1742402100000,"open":41.486,"high":41.506,"low":41.386,"close":41.387,"volume":0.10559999942779541},{"timestamp":1742402160000,"open":41.387,"high":41.477,"low":41.387,"close":41.477,"volume":0.093299999833107},{"timestamp":1742402220000,"open":41.497,"high":41.507,"low":41.496,"close":41.506,"volume":0.053700000047683716},{"timestamp":1742402280000,"open":41.497,"high":41.506,"low":41.416,"close":41.447,"volume":0.08820000290870667},{"timestamp":1742402340000,"open":41.477,"high":41.496,"low":41.456,"close":41.456,"volume":0.09239999949932098},{"timestamp":1742402400000,"open":41.476,"high":41.477,"low":41.456,"close":41.456,"volume":0.06270000338554382},{"timestamp":1742402520000,"open":41.466,"high":41.477,"low":41.466,"close":41.466,"volume":0.061799999326467514},{"timestamp":1742402580000,"open":41.466,"high":41.477,"low":41.456,"close":41.466,"volume":0.11879999935626984},{"timestamp":1742402640000,"open":41.467,"high":41.477,"low":41.467,"close":41.477,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":41.486,"high":41.486,"low":41.486,"close":41.486,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":41.456,"high":41.456,"low":41.456,"close":41.456,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":41.477,"high":41.477,"low":41.457,"close":41.466,"volume":0.07919999957084656},{"timestamp":1742402880000,"open":41.466,"high":41.466,"low":41.456,"close":41.466,"volume":0.052799999713897705},{"timestamp":1742402940000,"open":41.436,"high":41.457,"low":41.356,"close":41.356,"volume":0.07919999957084656},{"timestamp":1742403000000,"open":41.446,"high":41.446,"low":41.446,"close":41.446,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":41.436,"high":41.436,"low":41.426,"close":41.427,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":41.407,"high":41.407,"low":41.326,"close":41.326,"volume":0.09239999949932098},{"timestamp":1742403180000,"open":41.327,"high":41.387,"low":41.326,"close":41.387,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":41.377,"high":41.386,"low":41.377,"close":41.377,"volume":0.053700000047683716},{"timestamp":1742403300000,"open":41.377,"high":41.397,"low":41.336,"close":41.386,"volume":0.17159999907016754},{"timestamp":1742403360000,"open":41.387,"high":41.427,"low":41.326,"close":41.387,"volume":0.2070000022649765},{"timestamp":1742403420000,"open":41.326,"high":41.357,"low":41.326,"close":41.357,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":41.356,"high":41.356,"low":41.327,"close":41.327,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":41.347,"high":41.357,"low":41.346,"close":41.346,"volume":0.09239999949932098},{"timestamp":1742403600000,"open":41.366,"high":41.377,"low":41.366,"close":41.367,"volume":0.10649999976158142},{"timestamp":1742403660000,"open":41.367,"high":41.386,"low":41.366,"close":41.377,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":41.376,"high":41.376,"low":41.376,"close":41.376,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":41.367,"high":41.367,"low":41.357,"close":41.357,"volume":0.061799999326467514},{"timestamp":1742403900000,"open":41.376,"high":41.397,"low":41.327,"close":41.337,"volume":0.09510000050067902},{"timestamp":1742403960000,"open":41.336,"high":41.357,"low":41.336,"close":41.347,"volume":0.04050000011920929},{"timestamp":1742404020000,"open":41.367,"high":41.367,"low":41.346,"close":41.346,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":41.356,"high":41.367,"low":41.356,"close":41.367,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":41.366,"high":41.366,"low":41.297,"close":41.307,"volume":0.07680000364780426},{"timestamp":1742404200000,"open":41.307,"high":41.316,"low":41.297,"close":41.297,"volume":0.07919999957084656},{"timestamp":1742404260000,"open":41.317,"high":41.357,"low":41.317,"close":41.356,"volume":0.06689999997615814},{"timestamp":1742404320000,"open":41.337,"high":41.337,"low":41.337,"close":41.337,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":41.337,"high":41.337,"low":41.326,"close":41.337,"volume":0.06689999997615814},{"timestamp":1742404440000,"open":41.337,"high":41.337,"low":41.296,"close":41.296,"volume":0.09239999949932098},{"timestamp":1742404500000,"open":41.317,"high":41.347,"low":41.297,"close":41.347,"volume":0.11969999969005585},{"timestamp":1742404560000,"open":41.356,"high":41.356,"low":41.346,"close":41.346,"volume":0.04050000011920929},{"timestamp":1742404680000,"open":41.357,"high":41.367,"low":41.346,"close":41.367,"volume":0.053700000047683716},{"timestamp":1742404740000,"open":41.357,"high":41.357,"low":41.336,"close":41.336,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":41.306,"high":41.307,"low":41.266,"close":41.296,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":41.267,"high":41.276,"low":41.267,"close":41.276,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":41.276,"high":41.307,"low":41.276,"close":41.297,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":41.297,"high":41.327,"low":41.296,"close":41.326,"volume":0.09510000050067902},{"timestamp":1742405040000,"open":41.336,"high":41.387,"low":41.326,"close":41.377,"volume":0.10740000009536743},{"timestamp":1742405100000,"open":41.386,"high":41.386,"low":41.367,"close":41.367,"volume":0.08009999990463257},{"timestamp":1742405160000,"open":41.367,"high":41.377,"low":41.336,"close":41.376,"volume":0.16740000247955322},{"timestamp":1742405220000,"open":41.386,"high":41.427,"low":41.386,"close":41.427,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":41.436,"high":41.456,"low":41.436,"close":41.456,"volume":0.04050000011920929},{"timestamp":1742405340000,"open":41.467,"high":41.477,"low":41.426,"close":41.426,"volume":0.15000000596046448},{"timestamp":1742405400000,"open":41.436,"high":41.436,"low":41.436,"close":41.436,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":41.426,"high":41.426,"low":41.426,"close":41.426,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":41.427,"high":41.457,"low":41.427,"close":41.456,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":41.467,"high":41.467,"low":41.467,"close":41.467,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":41.456,"high":41.457,"low":41.406,"close":41.406,"volume":0.10140000283718109},{"timestamp":1742405760000,"open":41.366,"high":41.376,"low":41.336,"close":41.347,"volume":0.11969999969005585},{"timestamp":1742405820000,"open":41.357,"high":41.396,"low":41.356,"close":41.366,"volume":0.06689999997615814},{"timestamp":1742405880000,"open":41.396,"high":41.396,"low":41.377,"close":41.377,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":41.397,"high":41.426,"low":41.377,"close":41.417,"volume":0.11969999969005585},{"timestamp":1742406000000,"open":41.406,"high":41.416,"low":41.406,"close":41.406,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":41.406,"high":41.416,"low":41.406,"close":41.407,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":41.406,"high":41.426,"low":41.406,"close":41.417,"volume":0.09239999949932098},{"timestamp":1742406180000,"open":41.417,"high":41.417,"low":41.396,"close":41.396,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":41.396,"high":41.397,"low":41.377,"close":41.377,"volume":0.04859999939799309},{"timestamp":1742406300000,"open":41.357,"high":41.357,"low":41.346,"close":41.346,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":41.367,"high":41.367,"low":41.366,"close":41.366,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":41.367,"high":41.367,"low":41.367,"close":41.367,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":41.366,"high":41.366,"low":41.366,"close":41.366,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":41.367,"high":41.367,"low":41.346,"close":41.347,"volume":0.07500000298023224},{"timestamp":1742406600000,"open":41.367,"high":41.367,"low":41.346,"close":41.366,"volume":0.05460000038146973},{"timestamp":1742406660000,"open":41.377,"high":41.377,"low":41.366,"close":41.366,"volume":0.027300000190734863},{"timestamp":1742406720000,"open":41.376,"high":41.376,"low":41.376,"close":41.376,"volume":0.0008999999845400453},{"timestamp":1742406780000,"open":41.357,"high":41.366,"low":41.346,"close":41.346,"volume":0.10649999976158142},{"timestamp":1742406840000,"open":41.347,"high":41.356,"low":41.347,"close":41.356,"volume":0.014100000262260437},{"timestamp":1742406900000,"open":41.347,"high":41.347,"low":41.347,"close":41.347,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":41.346,"high":41.366,"low":41.346,"close":41.366,"volume":0.052799999713897705},{"timestamp":1742407080000,"open":41.376,"high":41.376,"low":41.337,"close":41.337,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":41.346,"high":41.367,"low":41.326,"close":41.336,"volume":0.094200000166893},{"timestamp":1742407200000,"open":41.346,"high":41.467,"low":41.346,"close":41.446,"volume":0.1746000051498413},{"timestamp":1742407260000,"open":41.467,"high":41.477,"low":41.406,"close":41.406,"volume":0.06360000371932983},{"timestamp":1742407320000,"open":41.417,"high":41.417,"low":41.407,"close":41.407,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":41.446,"high":41.446,"low":41.407,"close":41.416,"volume":0.05460000038146973},{"timestamp":1742407440000,"open":41.416,"high":41.446,"low":41.346,"close":41.417,"volume":0.27959999442100525},{"timestamp":1742407500000,"open":41.417,"high":41.437,"low":41.396,"close":41.397,"volume":0.2003999948501587},{"timestamp":1742407560000,"open":41.406,"high":41.477,"low":41.396,"close":41.397,"volume":0.1023000031709671},{"timestamp":1742407620000,"open":41.456,"high":41.477,"low":41.456,"close":41.466,"volume":0.053700000047683716},{"timestamp":1742407680000,"open":41.497,"high":41.506,"low":41.466,"close":41.476,"volume":0.06689999997615814},{"timestamp":1742407740000,"open":41.497,"high":41.497,"low":41.477,"close":41.477,"volume":0.04529999941587448},{"timestamp":1742407800000,"open":41.507,"high":41.537,"low":41.477,"close":41.526,"volume":0.12150000035762787},{"timestamp":1742407860000,"open":41.547,"high":41.556,"low":41.547,"close":41.547,"volume":0.053700000047683716},{"timestamp":1742407920000,"open":41.546,"high":41.546,"low":41.526,"close":41.527,"volume":0.052799999713897705},{"timestamp":1742407980000,"open":41.546,"high":41.547,"low":41.526,"close":41.526,"volume":0.04230000078678131},{"timestamp":1742408040000,"open":41.527,"high":41.546,"low":41.526,"close":41.546,"volume":0.06599999964237213},{"timestamp":1742408100000,"open":41.577,"high":41.606,"low":41.576,"close":41.576,"volume":0.093299999833107},{"timestamp":1742408160000,"open":41.566,"high":41.586,"low":41.536,"close":41.536,"volume":0.06599999964237213},{"timestamp":1742408220000,"open":41.537,"high":41.537,"low":41.537,"close":41.537,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":41.487,"high":41.496,"low":41.476,"close":41.476,"volume":0.10559999942779541},{"timestamp":1742408340000,"open":41.477,"high":41.507,"low":41.456,"close":41.477,"volume":0.13199999928474426},{"timestamp":1742408400000,"open":41.486,"high":41.486,"low":41.427,"close":41.447,"volume":0.05040000006556511},{"timestamp":1742408460000,"open":41.447,"high":41.486,"low":41.446,"close":41.446,"volume":0.08009999990463257},{"timestamp":1742408520000,"open":41.436,"high":41.486,"low":41.396,"close":41.467,"volume":0.12780000269412994},{"timestamp":1742408580000,"open":41.517,"high":41.517,"low":41.457,"close":41.457,"volume":0.04050000011920929},{"timestamp":1742408640000,"open":41.457,"high":41.457,"low":41.456,"close":41.456,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":41.457,"high":41.477,"low":41.457,"close":41.457,"volume":0.094200000166893},{"timestamp":1742408760000,"open":41.516,"high":41.516,"low":41.456,"close":41.457,"volume":0.09239999949932098},{"timestamp":1742408820000,"open":41.457,"high":41.506,"low":41.456,"close":41.456,"volume":0.1469999998807907},{"timestamp":1742408880000,"open":41.456,"high":41.456,"low":41.426,"close":41.446,"volume":0.061799999326467514},{"timestamp":1742408940000,"open":41.426,"high":41.426,"low":41.426,"close":41.426,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":41.467,"high":41.487,"low":41.426,"close":41.476,"volume":0.0494999997317791},{"timestamp":1742409060000,"open":41.487,"high":41.526,"low":41.476,"close":41.526,"volume":0.14550000429153442},{"timestamp":1742409120000,"open":41.527,"high":41.527,"low":41.506,"close":41.516,"volume":0.1460999995470047},{"timestamp":1742409180000,"open":41.507,"high":41.507,"low":41.426,"close":41.426,"volume":0.19470000267028809},{"timestamp":1742409240000,"open":41.416,"high":41.486,"low":41.416,"close":41.486,"volume":0.10740000009536743},{"timestamp":1742409300000,"open":41.496,"high":41.496,"low":41.416,"close":41.486,"volume":0.09809999912977219},{"timestamp":1742409360000,"open":41.487,"high":41.507,"low":41.416,"close":41.457,"volume":0.12060000002384186},{"timestamp":1742409420000,"open":41.507,"high":41.526,"low":41.507,"close":41.526,"volume":0.0017999999690800905},{"timestamp":1742409480000,"open":41.516,"high":41.516,"low":41.456,"close":41.457,"volume":0.10140000283718109},{"timestamp":1742409540000,"open":41.486,"high":41.487,"low":41.456,"close":41.457,"volume":0.07590000331401825},{"timestamp":1742409600000,"open":41.497,"high":41.527,"low":41.496,"close":41.496,"volume":0.11219999939203262},{"timestamp":1742409660000,"open":41.506,"high":41.527,"low":41.496,"close":41.527,"volume":0.16920000314712524},{"timestamp":1742409720000,"open":41.516,"high":41.587,"low":41.516,"close":41.566,"volume":0.30660000443458557},{"timestamp":1742409780000,"open":41.567,"high":41.586,"low":41.546,"close":41.586,"volume":0.0828000009059906},{"timestamp":1742409840000,"open":41.587,"high":41.616,"low":41.547,"close":41.616,"volume":0.14010000228881836},{"timestamp":1742409900000,"open":41.606,"high":41.606,"low":41.577,"close":41.597,"volume":0.04859999939799309},{"timestamp":1742409960000,"open":41.596,"high":41.596,"low":41.536,"close":41.536,"volume":0.0989999994635582},{"timestamp":1742410020000,"open":41.567,"high":41.647,"low":41.547,"close":41.606,"volume":0.16290000081062317},{"timestamp":1742410080000,"open":41.636,"high":41.686,"low":41.636,"close":41.657,"volume":0.1460999995470047},{"timestamp":1742410140000,"open":41.656,"high":41.676,"low":41.656,"close":41.657,"volume":0.03720000013709068},{"timestamp":1742410200000,"open":41.656,"high":41.697,"low":41.656,"close":41.667,"volume":0.07169999927282333},{"timestamp":1742410260000,"open":41.697,"high":41.706,"low":41.666,"close":41.706,"volume":0.1446000039577484},{"timestamp":1742410320000,"open":41.726,"high":41.767,"low":41.716,"close":41.756,"volume":0.09690000116825104},{"timestamp":1742410380000,"open":41.766,"high":41.827,"low":41.756,"close":41.826,"volume":0.1770000010728836},{"timestamp":1742410440000,"open":41.826,"high":41.837,"low":41.826,"close":41.836,"volume":0.10649999976158142},{"timestamp":1742410500000,"open":41.806,"high":41.836,"low":41.776,"close":41.836,"volume":0.16019999980926514},{"timestamp":1742410560000,"open":41.836,"high":41.836,"low":41.736,"close":41.807,"volume":0.15000000596046448},{"timestamp":1742410620000,"open":41.826,"high":41.827,"low":41.737,"close":41.797,"volume":0.22050000727176666},{"timestamp":1742410680000,"open":41.797,"high":41.816,"low":41.747,"close":41.747,"volume":0.18209999799728394},{"timestamp":1742410740000,"open":41.746,"high":41.787,"low":41.697,"close":41.787,"volume":0.21209999918937683},{"timestamp":1742410800000,"open":41.787,"high":41.807,"low":41.697,"close":41.777,"volume":0.17219999432563782},{"timestamp":1742410860000,"open":41.827,"high":41.827,"low":41.696,"close":41.717,"volume":0.06870000064373016},{"timestamp":1742410920000,"open":41.726,"high":41.756,"low":41.716,"close":41.717,"volume":0.10499999672174454},{"timestamp":1742410980000,"open":41.756,"high":41.757,"low":41.746,"close":41.746,"volume":0.0575999990105629},{"timestamp":1742411040000,"open":41.746,"high":41.777,"low":41.737,"close":41.757,"volume":0.06870000064373016},{"timestamp":1742411100000,"open":41.796,"high":41.827,"low":41.756,"close":41.797,"volume":0.09179999679327011},{"timestamp":1742411160000,"open":41.796,"high":41.817,"low":41.796,"close":41.817,"volume":0.053700000047683716},{"timestamp":1742411220000,"open":41.807,"high":41.817,"low":41.807,"close":41.817,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":41.817,"high":41.836,"low":41.796,"close":41.836,"volume":0.10559999942779541},{"timestamp":1742411340000,"open":41.817,"high":41.836,"low":41.806,"close":41.826,"volume":0.1469999998807907},{"timestamp":1742411400000,"open":41.806,"high":41.847,"low":41.806,"close":41.847,"volume":0.027300000190734863},{"timestamp":1742411460000,"open":41.856,"high":41.856,"low":41.806,"close":41.807,"volume":0.1404000073671341},{"timestamp":1742411520000,"open":41.807,"high":41.807,"low":41.807,"close":41.807,"volume":0.026399999856948853},{"timestamp":1742411580000,"open":41.816,"high":41.827,"low":41.816,"close":41.826,"volume":0.028200000524520874},{"timestamp":1742411640000,"open":41.827,"high":41.827,"low":41.806,"close":41.807,"volume":0.11550000309944153},{"timestamp":1742411700000,"open":41.816,"high":41.816,"low":41.746,"close":41.756,"volume":0.16019999980926514},{"timestamp":1742411760000,"open":41.757,"high":41.806,"low":41.746,"close":41.747,"volume":0.2070000022649765},{"timestamp":1742411820000,"open":41.746,"high":41.746,"low":41.666,"close":41.666,"volume":0.1460999995470047},{"timestamp":1742411880000,"open":41.667,"high":41.667,"low":41.567,"close":41.576,"volume":0.2892000079154968},{"timestamp":1742411940000,"open":41.576,"high":41.616,"low":41.557,"close":41.557,"volume":0.23849999904632568},{"timestamp":1742412000000,"open":41.557,"high":41.607,"low":41.546,"close":41.547,"volume":0.22679999470710754},{"timestamp":1742412060000,"open":41.547,"high":41.567,"low":41.456,"close":41.456,"volume":0.13860000669956207},{"timestamp":1742412120000,"open":41.526,"high":41.527,"low":41.476,"close":41.477,"volume":0.1428000032901764},{"timestamp":1742412180000,"open":41.476,"high":41.476,"low":41.296,"close":41.437,"volume":0.15600000321865082},{"timestamp":1742412240000,"open":41.426,"high":41.477,"low":41.367,"close":41.466,"volume":0.22380000352859497},{"timestamp":1742412300000,"open":41.467,"high":41.487,"low":41.447,"close":41.447,"volume":0.053700000047683716},{"timestamp":1742412360000,"open":41.446,"high":41.477,"low":41.386,"close":41.457,"volume":0.20550000667572021},{"timestamp":1742412420000,"open":41.456,"high":41.457,"low":41.296,"close":41.296,"volume":0.22290000319480896},{"timestamp":1742412480000,"open":41.416,"high":41.417,"low":41.276,"close":41.276,"volume":0.11129999905824661},{"timestamp":1742412540000,"open":41.307,"high":41.417,"low":41.276,"close":41.287,"volume":0.18000000715255737},{"timestamp":1742412600000,"open":41.357,"high":41.456,"low":41.286,"close":41.456,"volume":0.20160000026226044},{"timestamp":1742412660000,"open":41.467,"high":41.477,"low":41.416,"close":41.437,"volume":0.11640000343322754},{"timestamp":1742412720000,"open":41.417,"high":41.497,"low":41.417,"close":41.486,"volume":0.22709999978542328},{"timestamp":1742412780000,"open":41.486,"high":41.496,"low":41.456,"close":41.456,"volume":0.1460999995470047},{"timestamp":1742412840000,"open":41.456,"high":41.477,"low":41.426,"close":41.456,"volume":0.09510000050067902},{"timestamp":1742412900000,"open":41.456,"high":41.477,"low":41.417,"close":41.426,"volume":0.2517000138759613},{"timestamp":1742412960000,"open":41.446,"high":41.477,"low":41.426,"close":41.426,"volume":0.1446000039577484},{"timestamp":1742413020000,"open":41.357,"high":41.516,"low":41.357,"close":41.486,"volume":0.1428000032901764},{"timestamp":1742413080000,"open":41.506,"high":41.537,"low":41.486,"close":41.526,"volume":0.11729999631643295},{"timestamp":1742413140000,"open":41.516,"high":41.516,"low":41.477,"close":41.477,"volume":0.052799999713897705},{"timestamp":1742413200000,"open":41.457,"high":41.506,"low":41.356,"close":41.457,"volume":0.2964000105857849},{"timestamp":1742413260000,"open":41.456,"high":41.537,"low":41.456,"close":41.537,"volume":0.094200000166893},{"timestamp":1742413320000,"open":41.457,"high":41.487,"low":41.456,"close":41.487,"volume":0.08009999990463257},{"timestamp":1742413380000,"open":41.486,"high":41.527,"low":41.456,"close":41.527,"volume":0.08009999990463257},{"timestamp":1742413440000,"open":41.537,"high":41.546,"low":41.426,"close":41.517,"volume":0.2897999882698059},{"timestamp":1742413500000,"open":41.517,"high":41.517,"low":41.466,"close":41.467,"volume":0.11129999905824661},{"timestamp":1742413560000,"open":41.476,"high":41.497,"low":41.366,"close":41.417,"volume":0.16830000281333923},{"timestamp":1742413620000,"open":41.426,"high":41.467,"low":41.426,"close":41.427,"volume":0.1023000031709671},{"timestamp":1742413680000,"open":41.406,"high":41.457,"low":41.336,"close":41.417,"volume":0.1965000033378601},{"timestamp":1742413740000,"open":41.456,"high":41.456,"low":41.416,"close":41.437,"volume":0.188400000333786},{"timestamp":1742413800000,"open":41.446,"high":41.446,"low":41.276,"close":41.276,"volume":0.2768999934196472},{"timestamp":1742413860000,"open":41.296,"high":41.307,"low":41.266,"close":41.306,"volume":0.23280000686645508},{"timestamp":1742413920000,"open":41.326,"high":41.347,"low":41.306,"close":41.346,"volume":0.12060000002384186},{"timestamp":1742413980000,"open":41.347,"high":41.437,"low":41.326,"close":41.436,"volume":0.17880000174045563},{"timestamp":1742414040000,"open":41.446,"high":41.487,"low":41.436,"close":41.486,"volume":0.1956000030040741},{"timestamp":1742414100000,"open":41.476,"high":41.517,"low":41.436,"close":41.436,"volume":0.20010000467300415},{"timestamp":1742414160000,"open":41.436,"high":41.567,"low":41.347,"close":41.536,"volume":0.3626999855041504},{"timestamp":1742414220000,"open":41.537,"high":41.576,"low":41.366,"close":41.477,"volume":0.36899998784065247},{"timestamp":1742414280000,"open":41.542,"high":41.557,"low":41.396,"close":41.397,"volume":0.486299991607666},{"timestamp":1742414340000,"open":41.416,"high":41.596,"low":41.396,"close":41.586,"volume":0.6492000222206116}]