[{"time":1656841440,"open":"41.80000000","high":"41.90000000","low":"41.80000000","close":"41.90000000","volume":"62.72400000"},{"time":1656841500,"open":"41.90000000","high":"41.90000000","low":"41.80000000","close":"41.80000000","volume":"20.43900000"},{"time":1656841560,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.42900000"},{"time":1656841620,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.52500000"},{"time":1656841680,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.98100000"},{"time":1656841740,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"52.62500000"},{"time":1656841800,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.90400000"},{"time":1656841860,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656841920,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"3.07800000"},{"time":1656841980,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656842040,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"80.56400000"},{"time":1656842100,"open":"42.00000000","high":"42.00000000","low":"41.90000000","close":"42.00000000","volume":"46.85700000"},{"time":1656842160,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656842220,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656842280,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656842340,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"1.00000000"},{"time":1656842400,"open":"41.90000000","high":"42.00000000","low":"41.90000000","close":"42.00000000","volume":"5.44100000"},{"time":1656842460,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"10.31900000"},{"time":1656842520,"open":"42.00000000","high":"42.10000000","low":"42.00000000","close":"42.10000000","volume":"70.97600000"},{"time":1656842580,"open":"42.00000000","high":"42.10000000","low":"42.00000000","close":"42.10000000","volume":"0.63900000"},{"time":1656842640,"open":"42.10000000","high":"42.20000000","low":"42.00000000","close":"42.00000000","volume":"86.53800000"},{"time":1656842700,"open":"42.10000000","high":"42.10000000","low":"42.00000000","close":"42.00000000","volume":"1.77600000"},{"time":1656842760,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.28400000"},{"time":1656842820,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656842880,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656842940,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"1.33100000"},{"time":1656843000,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.00000000"},{"time":1656843060,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"1.03100000"},{"time":1656843120,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"2.67900000"},{"time":1656843180,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.82600000"},{"time":1656843240,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"2.10900000"},{"time":1656843300,"open":"42.10000000","high":"42.10000000","low":"42.00000000","close":"42.00000000","volume":"1.75400000"},{"time":1656843360,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.35700000"},{"time":1656843420,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"1.90000000"},{"time":1656843480,"open":"42.10000000","high":"42.10000000","low":"42.00000000","close":"42.00000000","volume":"120.61200000"},{"time":1656843540,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656843600,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656843660,"open":"42.00000000","high":"42.10000000","low":"42.00000000","close":"42.00000000","volume":"2.46200000"},{"time":1656843720,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"7.32600000"},{"time":1656843780,"open":"42.10000000","high":"42.10000000","low":"42.00000000","close":"42.00000000","volume":"1.31800000"},{"time":1656843840,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"1.21700000"},{"time":1656843900,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.93800000"},{"time":1656843960,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.35000000"},{"time":1656844020,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"71.37200000"},{"time":1656844080,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.20000000","volume":"72.22700000"},{"time":1656844140,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"39.93500000"},{"time":1656844200,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.23800000"},{"time":1656844260,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.20000000","volume":"273.97200000"},{"time":1656844320,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"1.79200000"},{"time":1656844380,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"3.63300000"},{"time":1656844440,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.20000000","volume":"43.23400000"},{"time":1656844500,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"3.36400000"},{"time":1656844560,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"5.57100000"},{"time":1656844620,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.20000000","volume":"77.35900000"},{"time":1656844680,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"58.61600000"},{"time":1656844740,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.00000000"},{"time":1656844800,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"50.56700000"},{"time":1656844860,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.00000000"},{"time":1656844920,"open":"42.10000000","high":"42.10000000","low":"42.00000000","close":"42.00000000","volume":"82.62000000"},{"time":1656844980,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"12.19400000"},{"time":1656845040,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"38.82600000"},{"time":1656845100,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"24.95200000"},{"time":1656845160,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"40.33700000"},{"time":1656845220,"open":"42.00000000","high":"42.10000000","low":"42.00000000","close":"42.10000000","volume":"35.10600000"},{"time":1656845280,"open":"42.00000000","high":"42.10000000","low":"42.00000000","close":"42.10000000","volume":"7.61600000"},{"time":1656845340,"open":"42.10000000","high":"42.10000000","low":"42.00000000","close":"42.10000000","volume":"63.58000000"},{"time":1656845400,"open":"42.00000000","high":"42.10000000","low":"42.00000000","close":"42.10000000","volume":"12.55700000"},{"time":1656845460,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"7.03300000"},{"time":1656845520,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"6.00000000"},{"time":1656845580,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656845640,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"2.00000000"},{"time":1656845700,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.66500000"},{"time":1656845760,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"58.18500000"},{"time":1656845820,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"2.53200000"},{"time":1656845880,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"1.91900000"},{"time":1656845940,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"47.21900000"},{"time":1656846000,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"47.74300000"},{"time":1656846060,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.00000000"},{"time":1656846120,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"3.35300000"},{"time":1656846180,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"10.00000000"},{"time":1656846240,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.00000000"},{"time":1656846300,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"2.36900000"},{"time":1656846360,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"0.47300000"},{"time":1656846420,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"5.00000000"},{"time":1656846480,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"2.15400000"},{"time":1656846540,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"45.99200000"},{"time":1656846600,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.20000000","volume":"91.53700000"},{"time":1656846660,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"20.90100000"},{"time":1656846720,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"2.37500000"},{"time":1656846780,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"10.65700000"},{"time":1656846840,"open":"42.20000000","high":"42.30000000","low":"42.10000000","close":"42.20000000","volume":"24.38100000"},{"time":1656846900,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"7.25200000"},{"time":1656846960,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"1.00000000"},{"time":1656847020,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"8.47400000"},{"time":1656847080,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"0.00000000"},{"time":1656847140,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"0.00000000"},{"time":1656847200,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"7.96400000"},{"time":1656847260,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"5.68300000"},{"time":1656847320,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"0.00000000"},{"time":1656847380,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"2.50000000"},{"time":1656847440,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"14.35900000"},{"time":1656847500,"open":"42.30000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"2.58700000"},{"time":1656847560,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"0.00000000"},{"time":1656847620,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"3.00800000"},{"time":1656847680,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"0.00000000"},{"time":1656847740,"open":"42.30000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"101.26200000"},{"time":1656847800,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"6.00500000"},{"time":1656847860,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"5.00000000"},{"time":1656847920,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"37.41700000"},{"time":1656847980,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"3.14400000"},{"time":1656848040,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"0.00000000"},{"time":1656848100,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"0.94300000"},{"time":1656848160,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"0.35500000"},{"time":1656848220,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"3.32100000"},{"time":1656848280,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.20000000","volume":"1.54100000"},{"time":1656848340,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"1.00000000"},{"time":1656848400,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"0.00000000"},{"time":1656848460,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"0.38200000"},{"time":1656848520,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"7.33900000"},{"time":1656848580,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.00000000"},{"time":1656848640,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"18.13100000"},{"time":1656848700,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"2.97200000"},{"time":1656848760,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"1.00000000"},{"time":1656848820,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.20000000","volume":"2.90300000"},{"time":1656848880,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.23700000"},{"time":1656848940,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"5.40500000"},{"time":1656849000,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.20000000","volume":"21.55200000"},{"time":1656849060,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"10.44800000"},{"time":1656849120,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"1.07700000"},{"time":1656849180,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"2.08500000"},{"time":1656849240,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"2.58600000"},{"time":1656849300,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"150.84900000"},{"time":1656849360,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"1.59500000"},{"time":1656849420,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"52.48900000"},{"time":1656849480,"open":"42.10000000","high":"42.30000000","low":"42.10000000","close":"42.30000000","volume":"22.67500000"},{"time":1656849540,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"6.83500000"},{"time":1656849600,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"45.09900000"},{"time":1656849660,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"3.00400000"},{"time":1656849720,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"0.00000000"},{"time":1656849780,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"3.04700000"},{"time":1656849840,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"6.44100000"},{"time":1656849900,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"2.17000000"},{"time":1656849960,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"36.22200000"},{"time":1656850020,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"0.47200000"},{"time":1656850080,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"0.00000000"},{"time":1656850140,"open":"42.30000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"4.59100000"},{"time":1656850200,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"83.08000000"},{"time":1656850260,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"0.00000000"},{"time":1656850320,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"38.65000000"},{"time":1656850380,"open":"42.30000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"15.83600000"},{"time":1656850440,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"2.84600000"},{"time":1656850500,"open":"42.10000000","high":"42.30000000","low":"42.10000000","close":"42.30000000","volume":"85.48100000"},{"time":1656850560,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"2.19200000"},{"time":1656850620,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"28.38400000"},{"time":1656850680,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"1.97500000"},{"time":1656850740,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.00000000"},{"time":1656850800,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"5.59800000"},{"time":1656850860,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"0.00000000"},{"time":1656850920,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"34.54100000"},{"time":1656850980,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"2.82600000"},{"time":1656851040,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"5.00000000"},{"time":1656851100,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"30.00000000"},{"time":1656851160,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"3.07800000"},{"time":1656851220,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.00000000"},{"time":1656851280,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"12.49900000"},{"time":1656851340,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"0.00000000"},{"time":1656851400,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"11.00000000"},{"time":1656851460,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"0.00000000"},{"time":1656851520,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"1.08000000"},{"time":1656851580,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"76.91600000"},{"time":1656851640,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"114.10300000"},{"time":1656851700,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"120.26700000"},{"time":1656851760,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"86.08200000"},{"time":1656851820,"open":"42.20000000","high":"42.30000000","low":"42.10000000","close":"42.30000000","volume":"37.72500000"},{"time":1656851880,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"3.92400000"},{"time":1656851940,"open":"42.30000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"29.43100000"},{"time":1656852000,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"0.00000000"},{"time":1656852060,"open":"42.30000000","high":"42.30000000","low":"42.10000000","close":"42.10000000","volume":"3.99800000"},{"time":1656852120,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.20000000","volume":"528.47500000"},{"time":1656852180,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"2.00000000"},{"time":1656852240,"open":"42.10000000","high":"42.10000000","low":"42.00000000","close":"42.00000000","volume":"32.10500000"},{"time":1656852300,"open":"42.10000000","high":"42.10000000","low":"41.90000000","close":"41.90000000","volume":"139.53400000"},{"time":1656852360,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.34600000"},{"time":1656852420,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656852480,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"2.50000000"},{"time":1656852540,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"27.35400000"},{"time":1656852600,"open":"42.00000000","high":"42.00000000","low":"41.90000000","close":"41.90000000","volume":"16.41500000"},{"time":1656852660,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"1.18900000"},{"time":1656852720,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.24900000"},{"time":1656852780,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656852840,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"185.67300000"},{"time":1656852900,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.35700000"},{"time":1656852960,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"211.16500000"},{"time":1656853020,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"6.97300000"},{"time":1656853080,"open":"41.80000000","high":"42.10000000","low":"41.80000000","close":"42.10000000","volume":"46.96900000"},{"time":1656853140,"open":"42.00000000","high":"42.00000000","low":"41.90000000","close":"41.90000000","volume":"118.27500000"},{"time":1656853200,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"43.72400000"},{"time":1656853260,"open":"42.00000000","high":"42.00000000","low":"41.90000000","close":"42.00000000","volume":"32.63400000"},{"time":1656853320,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.80800000"},{"time":1656853380,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.00000000"},{"time":1656853440,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"52.61400000"},{"time":1656853500,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"17.70200000"},{"time":1656853560,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.00000000"},{"time":1656853620,"open":"41.90000000","high":"42.00000000","low":"41.80000000","close":"41.80000000","volume":"34.41700000"},{"time":1656853680,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"13.00000000"},{"time":1656853740,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.49100000"},{"time":1656853800,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"3.92900000"},{"time":1656853860,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"6.49300000"},{"time":1656853920,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"2.30000000"},{"time":1656853980,"open":"42.00000000","high":"42.00000000","low":"41.90000000","close":"41.90000000","volume":"6.76100000"},{"time":1656854040,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.00000000"},{"time":1656854100,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"43.12900000"},{"time":1656854160,"open":"41.90000000","high":"41.90000000","low":"41.80000000","close":"41.80000000","volume":"30.26300000"},{"time":1656854220,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"0.00000000"},{"time":1656854280,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.87100000"},{"time":1656854340,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.00000000"},{"time":1656854400,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.00000000"},{"time":1656854460,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"61.04300000"},{"time":1656854520,"open":"41.90000000","high":"42.00000000","low":"41.90000000","close":"42.00000000","volume":"2.95700000"},{"time":1656854580,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656854640,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.70500000"},{"time":1656854700,"open":"41.90000000","high":"41.90000000","low":"41.80000000","close":"41.80000000","volume":"7.38600000"},{"time":1656854760,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"7.35300000"},{"time":1656854820,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.00000000"},{"time":1656854880,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.74100000"},{"time":1656854940,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"65.00500000"},{"time":1656855000,"open":"41.90000000","high":"41.90000000","low":"41.80000000","close":"41.80000000","volume":"3.08300000"},{"time":1656855060,"open":"41.90000000","high":"42.00000000","low":"41.90000000","close":"42.00000000","volume":"26.11700000"},{"time":1656855120,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"1.80900000"},{"time":1656855180,"open":"42.00000000","high":"42.00000000","low":"41.90000000","close":"41.90000000","volume":"1.00600000"},{"time":1656855240,"open":"41.90000000","high":"41.90000000","low":"41.80000000","close":"41.80000000","volume":"35.29200000"},{"time":1656855300,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"0.00000000"},{"time":1656855360,"open":"41.80000000","high":"41.90000000","low":"41.70000000","close":"41.90000000","volume":"73.03000000"},{"time":1656855420,"open":"41.80000000","high":"41.80000000","low":"41.70000000","close":"41.80000000","volume":"154.74100000"},{"time":1656855480,"open":"41.70000000","high":"41.80000000","low":"41.60000000","close":"41.60000000","volume":"111.37700000"},{"time":1656855540,"open":"41.60000000","high":"41.70000000","low":"41.50000000","close":"41.70000000","volume":"179.68300000"},{"time":1656855600,"open":"41.70000000","high":"41.70000000","low":"41.60000000","close":"41.70000000","volume":"4.18300000"},{"time":1656855660,"open":"41.60000000","high":"41.70000000","low":"41.60000000","close":"41.60000000","volume":"13.17900000"},{"time":1656855720,"open":"41.60000000","high":"41.60000000","low":"41.60000000","close":"41.60000000","volume":"35.55800000"},{"time":1656855780,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"0.29600000"},{"time":1656855840,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"4.29500000"},{"time":1656855900,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"0.57500000"},{"time":1656855960,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"0.71900000"},{"time":1656856020,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"21.19800000"},{"time":1656856080,"open":"41.60000000","high":"41.60000000","low":"41.50000000","close":"41.60000000","volume":"34.37300000"},{"time":1656856140,"open":"41.60000000","high":"41.70000000","low":"41.60000000","close":"41.60000000","volume":"35.39800000"},{"time":1656856200,"open":"41.50000000","high":"41.70000000","low":"41.50000000","close":"41.70000000","volume":"15.68000000"},{"time":1656856260,"open":"41.60000000","high":"41.60000000","low":"41.50000000","close":"41.60000000","volume":"20.45000000"},{"time":1656856320,"open":"41.60000000","high":"41.60000000","low":"41.60000000","close":"41.60000000","volume":"0.00000000"},{"time":1656856380,"open":"41.60000000","high":"41.60000000","low":"41.60000000","close":"41.60000000","volume":"0.00000000"},{"time":1656856440,"open":"41.50000000","high":"41.50000000","low":"41.50000000","close":"41.50000000","volume":"1.00800000"},{"time":1656856500,"open":"41.50000000","high":"41.50000000","low":"41.50000000","close":"41.50000000","volume":"0.00000000"},{"time":1656856560,"open":"41.60000000","high":"41.70000000","low":"41.60000000","close":"41.70000000","volume":"33.96600000"},{"time":1656856620,"open":"41.60000000","high":"41.60000000","low":"41.60000000","close":"41.60000000","volume":"1.50000000"},{"time":1656856680,"open":"41.70000000","high":"41.70000000","low":"41.60000000","close":"41.70000000","volume":"46.76700000"},{"time":1656856740,"open":"41.60000000","high":"41.60000000","low":"41.50000000","close":"41.50000000","volume":"1.54800000"},{"time":1656856800,"open":"41.60000000","high":"41.60000000","low":"41.50000000","close":"41.60000000","volume":"12.54200000"},{"time":1656856860,"open":"41.60000000","high":"41.60000000","low":"41.50000000","close":"41.50000000","volume":"9.71200000"},{"time":1656856920,"open":"41.50000000","high":"41.50000000","low":"41.50000000","close":"41.50000000","volume":"0.89700000"},{"time":1656856980,"open":"41.50000000","high":"41.60000000","low":"41.40000000","close":"41.60000000","volume":"891.97600000"},{"time":1656857040,"open":"41.70000000","high":"41.80000000","low":"41.70000000","close":"41.70000000","volume":"67.57000000"},{"time":1656857100,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"0.00000000"},{"time":1656857160,"open":"41.70000000","high":"41.80000000","low":"41.70000000","close":"41.80000000","volume":"84.08900000"},{"time":1656857220,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"16.87300000"},{"time":1656857280,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"14.93600000"},{"time":1656857340,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"0.00000000"},{"time":1656857400,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"35.23500000"},{"time":1656857460,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"0.00000000"},{"time":1656857520,"open":"41.60000000","high":"41.70000000","low":"41.60000000","close":"41.70000000","volume":"1.94100000"},{"time":1656857580,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"0.30400000"},{"time":1656857640,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"3.02400000"},{"time":1656857700,"open":"41.70000000","high":"41.80000000","low":"41.60000000","close":"41.60000000","volume":"101.09000000"},{"time":1656857760,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"10.00000000"},{"time":1656857820,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"5.00000000"},{"time":1656857880,"open":"41.70000000","high":"41.70000000","low":"41.60000000","close":"41.70000000","volume":"32.13700000"},{"time":1656857940,"open":"41.70000000","high":"41.80000000","low":"41.70000000","close":"41.70000000","volume":"32.55800000"},{"time":1656858000,"open":"41.60000000","high":"41.70000000","low":"41.60000000","close":"41.70000000","volume":"23.00000000"},{"time":1656858060,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"2.71200000"},{"time":1656858120,"open":"41.80000000","high":"41.80000000","low":"41.70000000","close":"41.70000000","volume":"16.80400000"},{"time":1656858180,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"1.00600000"},{"time":1656858240,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"65.49300000"},{"time":1656858300,"open":"41.80000000","high":"41.80000000","low":"41.70000000","close":"41.70000000","volume":"3.35700000"},{"time":1656858360,"open":"41.70000000","high":"41.80000000","low":"41.70000000","close":"41.80000000","volume":"8.57500000"},{"time":1656858420,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"43.87700000"},{"time":1656858480,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"0.00000000"},{"time":1656858540,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"1.09800000"},{"time":1656858600,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"4.75000000"},{"time":1656858660,"open":"41.70000000","high":"41.70000000","low":"41.70000000","close":"41.70000000","volume":"0.00000000"},{"time":1656858720,"open":"41.80000000","high":"41.90000000","low":"41.80000000","close":"41.90000000","volume":"1.62300000"},{"time":1656858780,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"0.59200000"},{"time":1656858840,"open":"41.80000000","high":"41.80000000","low":"41.70000000","close":"41.80000000","volume":"72.55400000"},{"time":1656858900,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"0.59800000"},{"time":1656858960,"open":"41.80000000","high":"41.80000000","low":"41.70000000","close":"41.80000000","volume":"7.03700000"},{"time":1656859020,"open":"41.70000000","high":"41.80000000","low":"41.70000000","close":"41.80000000","volume":"2.27400000"},{"time":1656859080,"open":"41.80000000","high":"41.80000000","low":"41.70000000","close":"41.70000000","volume":"3.47600000"},{"time":1656859140,"open":"41.70000000","high":"41.80000000","low":"41.70000000","close":"41.70000000","volume":"7.94800000"},{"time":1656859200,"open":"41.70000000","high":"41.80000000","low":"41.70000000","close":"41.80000000","volume":"286.89800000"},{"time":1656859260,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"4.71300000"},{"time":1656859320,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"0.56300000"},{"time":1656859380,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"40.16600000"},{"time":1656859440,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"0.00000000"},{"time":1656859500,"open":"41.80000000","high":"41.90000000","low":"41.80000000","close":"41.90000000","volume":"145.34400000"},{"time":1656859560,"open":"41.90000000","high":"41.90000000","low":"41.80000000","close":"41.80000000","volume":"11.88400000"},{"time":1656859620,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"0.00000000"},{"time":1656859680,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"68.11600000"},{"time":1656859740,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"1.55500000"},{"time":1656859800,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"0.74100000"},{"time":1656859860,"open":"41.80000000","high":"41.80000000","low":"41.70000000","close":"41.70000000","volume":"13.99900000"},{"time":1656859920,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"52.67900000"},{"time":1656859980,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"16.48800000"},{"time":1656860040,"open":"41.70000000","high":"41.80000000","low":"41.70000000","close":"41.80000000","volume":"28.26300000"},{"time":1656860100,"open":"41.80000000","high":"41.90000000","low":"41.80000000","close":"41.90000000","volume":"20.57400000"},{"time":1656860160,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.36100000"},{"time":1656860220,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"27.49200000"},{"time":1656860280,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.00000000"},{"time":1656860340,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"1.02900000"},{"time":1656860400,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"1.67300000"},{"time":1656860460,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.00000000"},{"time":1656860520,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.00000000"},{"time":1656860580,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"2.52400000"},{"time":1656860640,"open":"41.80000000","high":"41.90000000","low":"41.80000000","close":"41.90000000","volume":"0.95500000"},{"time":1656860700,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"37.01300000"},{"time":1656860760,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.00000000"},{"time":1656860820,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"4.89300000"},{"time":1656860880,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"65.60500000"},{"time":1656860940,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.00000000"},{"time":1656861000,"open":"41.90000000","high":"41.90000000","low":"41.80000000","close":"41.80000000","volume":"3.76500000"},{"time":1656861060,"open":"41.80000000","high":"41.80000000","low":"41.80000000","close":"41.80000000","volume":"6.30200000"},{"time":1656861120,"open":"41.80000000","high":"41.90000000","low":"41.80000000","close":"41.90000000","volume":"28.29200000"},{"time":1656861180,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.00000000"},{"time":1656861240,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"47.48000000"},{"time":1656861300,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656861360,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"1.24600000"},{"time":1656861420,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"11.38500000"},{"time":1656861480,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.93600000"},{"time":1656861540,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"12.28800000"},{"time":1656861600,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"4.77000000"},{"time":1656861660,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"144.90200000"},{"time":1656861720,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.94900000"},{"time":1656861780,"open":"41.90000000","high":"42.10000000","low":"41.90000000","close":"42.10000000","volume":"42.51700000"},{"time":1656861840,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"7.03900000"},{"time":1656861900,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.00000000"},{"time":1656861960,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"18.86100000"},{"time":1656862020,"open":"42.10000000","high":"42.10000000","low":"42.00000000","close":"42.00000000","volume":"13.27300000"},{"time":1656862080,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"2.24200000"},{"time":1656862140,"open":"42.00000000","high":"42.10000000","low":"42.00000000","close":"42.10000000","volume":"13.91600000"},{"time":1656862200,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.56000000"},{"time":1656862260,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"5.91300000"},{"time":1656862320,"open":"42.10000000","high":"42.10000000","low":"42.00000000","close":"42.00000000","volume":"24.26900000"},{"time":1656862380,"open":"42.10000000","high":"42.10000000","low":"42.00000000","close":"42.00000000","volume":"34.26100000"},{"time":1656862440,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656862500,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"2.00000000"},{"time":1656862560,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656862620,"open":"41.90000000","high":"42.00000000","low":"41.90000000","close":"42.00000000","volume":"29.08800000"},{"time":1656862680,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"1.35300000"},{"time":1656862740,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"5.49800000"},{"time":1656862800,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"1.60300000"},{"time":1656862860,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.28000000"},{"time":1656862920,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"2.53100000"},{"time":1656862980,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"2.37300000"},{"time":1656863040,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.00000000"},{"time":1656863100,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"0.00000000"},{"time":1656863160,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"28.14600000"},{"time":1656863220,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"1.54700000"},{"time":1656863280,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.57400000"},{"time":1656863340,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"2.96400000"},{"time":1656863400,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"2.07300000"},{"time":1656863460,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"0.00000000"},{"time":1656863520,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"7.89500000"},{"time":1656863580,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"35.42700000"},{"time":1656863640,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656863700,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"0.00000000"},{"time":1656863760,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"457.53300000"},{"time":1656863820,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"23.83800000"},{"time":1656863880,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"292.37200000"},{"time":1656863940,"open":"42.00000000","high":"42.10000000","low":"42.00000000","close":"42.00000000","volume":"29.81000000"},{"time":1656864000,"open":"42.00000000","high":"42.00000000","low":"41.90000000","close":"41.90000000","volume":"75.19000000"},{"time":1656864060,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"2.30400000"},{"time":1656864120,"open":"41.90000000","high":"42.00000000","low":"41.90000000","close":"41.90000000","volume":"60.35200000"},{"time":1656864180,"open":"41.90000000","high":"42.00000000","low":"41.90000000","close":"41.90000000","volume":"6.13400000"},{"time":1656864240,"open":"41.90000000","high":"42.00000000","low":"41.90000000","close":"42.00000000","volume":"94.29800000"},{"time":1656864300,"open":"41.90000000","high":"42.00000000","low":"41.90000000","close":"41.90000000","volume":"64.13500000"},{"time":1656864360,"open":"41.90000000","high":"42.00000000","low":"41.90000000","close":"41.90000000","volume":"23.60300000"},{"time":1656864420,"open":"41.90000000","high":"42.00000000","low":"41.90000000","close":"41.90000000","volume":"2.70900000"},{"time":1656864480,"open":"41.90000000","high":"42.00000000","low":"41.90000000","close":"41.90000000","volume":"2.41600000"},{"time":1656864540,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"3.87400000"},{"time":1656864600,"open":"41.90000000","high":"41.90000000","low":"41.90000000","close":"41.90000000","volume":"59.11500000"},{"time":1656864660,"open":"42.00000000","high":"42.00000000","low":"41.90000000","close":"41.90000000","volume":"113.15500000"},{"time":1656864720,"open":"42.00000000","high":"42.00000000","low":"41.90000000","close":"41.90000000","volume":"2.80000000"},{"time":1656864780,"open":"42.00000000","high":"42.10000000","low":"41.90000000","close":"42.00000000","volume":"101.15100000"},{"time":1656864840,"open":"42.00000000","high":"42.10000000","low":"42.00000000","close":"42.00000000","volume":"4.69600000"},{"time":1656864900,"open":"42.10000000","high":"42.10000000","low":"42.00000000","close":"42.00000000","volume":"54.58800000"},{"time":1656864960,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"2.79000000"},{"time":1656865020,"open":"42.00000000","high":"42.10000000","low":"42.00000000","close":"42.00000000","volume":"74.83600000"},{"time":1656865080,"open":"42.00000000","high":"42.00000000","low":"42.00000000","close":"42.00000000","volume":"3.29200000"},{"time":1656865140,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"63.95600000"},{"time":1656865200,"open":"42.10000000","high":"42.30000000","low":"42.10000000","close":"42.20000000","volume":"489.01900000"},{"time":1656865260,"open":"42.30000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"25.88300000"},{"time":1656865320,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"111.95500000"},{"time":1656865380,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"4.14900000"},{"time":1656865440,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"4.61400000"},{"time":1656865500,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"2.00600000"},{"time":1656865560,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"1.16200000"},{"time":1656865620,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"8.46800000"},{"time":1656865680,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"17.05800000"},{"time":1656865740,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"9.78700000"},{"time":1656865800,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.20000000","volume":"6.84800000"},{"time":1656865860,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"4.07400000"},{"time":1656865920,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"78.76700000"},{"time":1656865980,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"9.66000000"},{"time":1656866040,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"25.71500000"},{"time":1656866100,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"3.94800000"},{"time":1656866160,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.20000000","volume":"8.35600000"},{"time":1656866220,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"19.69800000"},{"time":1656866280,"open":"42.10000000","high":"42.30000000","low":"42.10000000","close":"42.20000000","volume":"58.07800000"},{"time":1656866340,"open":"42.20000000","high":"42.40000000","low":"42.20000000","close":"42.30000000","volume":"100.74600000"},{"time":1656866400,"open":"42.30000000","high":"42.40000000","low":"42.30000000","close":"42.30000000","volume":"77.44000000"},{"time":1656866460,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"1.22500000"},{"time":1656866520,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"2.92900000"},{"time":1656866580,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"8.43900000"},{"time":1656866640,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"18.02600000"},{"time":1656866700,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"11.95200000"},{"time":1656866760,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"33.72400000"},{"time":1656866820,"open":"42.30000000","high":"42.40000000","low":"42.20000000","close":"42.20000000","volume":"43.51100000"},{"time":1656866880,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"25.73900000"},{"time":1656866940,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"25.73600000"},{"time":1656867000,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"14.45600000"},{"time":1656867060,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"19.20700000"},{"time":1656867120,"open":"42.20000000","high":"42.40000000","low":"42.20000000","close":"42.20000000","volume":"17.79100000"},{"time":1656867180,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"24.62800000"},{"time":1656867240,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"24.25200000"},{"time":1656867300,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"5.56600000"},{"time":1656867360,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"0.00000000"},{"time":1656867420,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"0.00000000"},{"time":1656867480,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"2.17000000"},{"time":1656867540,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"4.21500000"},{"time":1656867600,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"6.71100000"},{"time":1656867660,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"4.91200000"},{"time":1656867720,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"4.61200000"},{"time":1656867780,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"16.75000000"},{"time":1656867840,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"2.91600000"},{"time":1656867900,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"5.23600000"},{"time":1656867960,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"4.02600000"},{"time":1656868020,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"4.68900000"},{"time":1656868080,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"13.71300000"},{"time":1656868140,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"6.48900000"},{"time":1656868200,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"34.28300000"},{"time":1656868260,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"21.22400000"},{"time":1656868320,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"4.53400000"},{"time":1656868380,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"2.97200000"},{"time":1656868440,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"4.14200000"},{"time":1656868500,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"3.98200000"},{"time":1656868560,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"4.81400000"},{"time":1656868620,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"4.16900000"},{"time":1656868680,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"193.82500000"},{"time":1656868740,"open":"42.30000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"16.63700000"},{"time":1656868800,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"2.85800000"},{"time":1656868860,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"5.46500000"},{"time":1656868920,"open":"42.30000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"6.22200000"},{"time":1656868980,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"23.53000000"},{"time":1656869040,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"2.12200000"},{"time":1656869100,"open":"42.10000000","high":"42.30000000","low":"42.10000000","close":"42.20000000","volume":"22.35900000"},{"time":1656869160,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"12.30200000"},{"time":1656869220,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"4.02600000"},{"time":1656869280,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"6.04600000"},{"time":1656869340,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"7.55200000"},{"time":1656869400,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"5.88000000"},{"time":1656869460,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"16.36000000"},{"time":1656869520,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"2.81400000"},{"time":1656869580,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"6.59800000"},{"time":1656869640,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"3.64200000"},{"time":1656869700,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"3.99000000"},{"time":1656869760,"open":"42.20000000","high":"42.20000000","low":"42.20000000","close":"42.20000000","volume":"43.35200000"},{"time":1656869820,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"3.54100000"},{"time":1656869880,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"30.30500000"},{"time":1656869940,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"8.35600000"},{"time":1656870000,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"5.01900000"},{"time":1656870060,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"9.89800000"},{"time":1656870120,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"133.24100000"},{"time":1656870180,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"17.68100000"},{"time":1656870240,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"2.34900000"},{"time":1656870300,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"9.10500000"},{"time":1656870360,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"5.50200000"},{"time":1656870420,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.20000000","volume":"20.03500000"},{"time":1656870480,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"21.53700000"},{"time":1656870540,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"9.45100000"},{"time":1656870600,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.20000000","volume":"250.86100000"},{"time":1656870660,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"5.36200000"},{"time":1656870720,"open":"42.10000000","high":"42.10000000","low":"42.10000000","close":"42.10000000","volume":"9.15700000"},{"time":1656870780,"open":"42.20000000","high":"42.20000000","low":"42.10000000","close":"42.10000000","volume":"5.90300000"},{"time":1656870840,"open":"42.10000000","high":"42.20000000","low":"42.10000000","close":"42.20000000","volume":"16.67600000"},{"time":1656870900,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.30000000","volume":"22.73000000"},{"time":1656870960,"open":"42.20000000","high":"42.30000000","low":"42.20000000","close":"42.20000000","volume":"15.89800000"},{"time":1656871020,"open":"42.20000000","high":"42.40000000","low":"42.20000000","close":"42.30000000","volume":"121.73900000"},{"time":1656871080,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"3.05600000"},{"time":1656871140,"open":"42.30000000","high":"42.40000000","low":"42.30000000","close":"42.40000000","volume":"29.83600000"},{"time":1656871200,"open":"42.40000000","high":"42.50000000","low":"42.40000000","close":"42.40000000","volume":"27.27200000"},{"time":1656871260,"open":"42.30000000","high":"42.30000000","low":"42.30000000","close":"42.30000000","volume":"3.76600000"},{"time":1656871320,"open":"42.40000000","high":"42.40000000","low":"42.30000000","close":"42.30000000","volume":"3.64100000"},{"time":1656871380,"open":"42.40000000","high":"42.40000000","low":"42.40000000","close":"42.40000000","volume":"0.88000000"}]
BTC-USDT
DASH/USDT
Price42.30000000
24h Change -0.704%