[{"timestamp":1742391000000,"open":39.815,"high":39.815,"low":39.815,"close":39.815,"volume":0.013199999928474426},{"timestamp":1742391060000,"open":39.815,"high":39.815,"low":39.815,"close":39.815,"volume":0.13199999928474426},{"timestamp":1742391120000,"open":39.725,"high":39.725,"low":39.635,"close":39.645,"volume":0.09239999949932098},{"timestamp":1742391180000,"open":39.645,"high":39.645,"low":39.645,"close":39.645,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":39.525,"high":39.595,"low":39.525,"close":39.595,"volume":0.07919999957084656},{"timestamp":1742391300000,"open":39.595,"high":39.625,"low":39.425,"close":39.545,"volume":0.1451999992132187},{"timestamp":1742391360000,"open":39.425,"high":39.555,"low":39.425,"close":39.555,"volume":0.1460999995470047},{"timestamp":1742391420000,"open":39.485,"high":39.565,"low":39.485,"close":39.525,"volume":0.06689999997615814},{"timestamp":1742391480000,"open":39.535,"high":39.605,"low":39.525,"close":39.525,"volume":0.06689999997615814},{"timestamp":1742391540000,"open":39.605,"high":39.605,"low":39.575,"close":39.575,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":39.575,"high":39.575,"low":39.515,"close":39.515,"volume":0.13199999928474426},{"timestamp":1742391660000,"open":39.455,"high":39.455,"low":39.455,"close":39.455,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":39.465,"high":39.555,"low":39.465,"close":39.505,"volume":0.12780000269412994},{"timestamp":1742391780000,"open":39.505,"high":39.515,"low":39.455,"close":39.465,"volume":0.09000000357627869},{"timestamp":1742391840000,"open":39.465,"high":39.685,"low":39.465,"close":39.685,"volume":0.186599999666214},{"timestamp":1742391900000,"open":39.685,"high":39.715,"low":39.635,"close":39.635,"volume":0.06689999997615814},{"timestamp":1742391960000,"open":39.685,"high":39.735,"low":39.685,"close":39.735,"volume":0.0017999999690800905},{"timestamp":1742392020000,"open":39.795,"high":39.795,"low":39.795,"close":39.795,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":39.835,"high":39.835,"low":39.805,"close":39.805,"volume":0.07919999957084656},{"timestamp":1742392140000,"open":39.805,"high":39.875,"low":39.805,"close":39.875,"volume":0.09239999949932098},{"timestamp":1742392200000,"open":39.895,"high":39.895,"low":39.775,"close":39.775,"volume":0.08489999920129776},{"timestamp":1742392260000,"open":39.855,"high":39.855,"low":39.855,"close":39.855,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":39.865,"high":39.905,"low":39.865,"close":39.905,"volume":0.029100000858306885},{"timestamp":1742392380000,"open":39.955,"high":39.955,"low":39.955,"close":39.955,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":39.965,"high":40.045,"low":39.965,"close":39.975,"volume":0.0828000009059906},{"timestamp":1742392500000,"open":39.975,"high":39.985,"low":39.935,"close":39.935,"volume":0.18479999899864197},{"timestamp":1742392560000,"open":39.905,"high":39.905,"low":39.895,"close":39.895,"volume":0.10559999942779541},{"timestamp":1742392620000,"open":39.895,"high":40.015,"low":39.895,"close":40.015,"volume":0.06780000030994415},{"timestamp":1742392680000,"open":39.975,"high":39.985,"low":39.965,"close":39.965,"volume":0.13289999961853027},{"timestamp":1742392740000,"open":39.935,"high":40.005,"low":39.935,"close":39.985,"volume":0.10559999942779541},{"timestamp":1742392800000,"open":39.985,"high":39.995,"low":39.945,"close":39.945,"volume":0.06689999997615814},{"timestamp":1742392860000,"open":39.945,"high":40.055,"low":39.945,"close":40.035,"volume":0.10740000009536743},{"timestamp":1742392920000,"open":40.035,"high":40.035,"low":39.965,"close":39.985,"volume":0.14790000021457672},{"timestamp":1742392980000,"open":40.005,"high":40.075,"low":39.985,"close":40.075,"volume":0.093299999833107},{"timestamp":1742393040000,"open":40.075,"high":40.075,"low":40.035,"close":40.035,"volume":0.11879999935626984},{"timestamp":1742393100000,"open":40.035,"high":40.085,"low":40.035,"close":40.055,"volume":0.10649999976158142},{"timestamp":1742393160000,"open":40.055,"high":40.075,"low":39.975,"close":40.025,"volume":0.2402999997138977},{"timestamp":1742393220000,"open":40.055,"high":40.115,"low":40.055,"close":40.085,"volume":0.1347000002861023},{"timestamp":1742393280000,"open":40.125,"high":40.155,"low":40.055,"close":40.115,"volume":0.1451999992132187},{"timestamp":1742393340000,"open":40.115,"high":40.135,"low":40.115,"close":40.115,"volume":0.06599999964237213},{"timestamp":1742393400000,"open":40.115,"high":40.115,"low":40.055,"close":40.095,"volume":0.13199999928474426},{"timestamp":1742393460000,"open":40.055,"high":40.055,"low":40.045,"close":40.045,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":40.055,"high":40.085,"low":40.045,"close":40.045,"volume":0.093299999833107},{"timestamp":1742393580000,"open":40.025,"high":40.025,"low":39.945,"close":39.975,"volume":0.13199999928474426},{"timestamp":1742393640000,"open":40.005,"high":40.075,"low":40.005,"close":40.065,"volume":0.1875},{"timestamp":1742393700000,"open":40.105,"high":40.115,"low":40.105,"close":40.115,"volume":0.027300000190734863},{"timestamp":1742393760000,"open":40.115,"high":40.115,"low":40.045,"close":40.095,"volume":0.188400000333786},{"timestamp":1742393820000,"open":40.095,"high":40.095,"low":40.095,"close":40.095,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":40.095,"high":40.095,"low":40.035,"close":40.035,"volume":0.06599999964237213},{"timestamp":1742393940000,"open":40.035,"high":40.105,"low":40.035,"close":40.075,"volume":0.13379999995231628},{"timestamp":1742394000000,"open":40.075,"high":40.075,"low":39.995,"close":40.055,"volume":0.1551000028848648},{"timestamp":1742394060000,"open":40.045,"high":40.045,"low":40.045,"close":40.045,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":40.065,"high":40.065,"low":40.025,"close":40.025,"volume":0.027300000190734863},{"timestamp":1742394180000,"open":40.025,"high":40.055,"low":40.025,"close":40.045,"volume":0.10559999942779541},{"timestamp":1742394240000,"open":40.045,"high":40.045,"low":39.995,"close":39.995,"volume":0.07919999957084656},{"timestamp":1742394300000,"open":39.995,"high":39.995,"low":39.915,"close":39.985,"volume":0.2393999993801117},{"timestamp":1742394360000,"open":39.995,"high":39.995,"low":39.915,"close":39.915,"volume":0.10559999942779541},{"timestamp":1742394420000,"open":39.915,"high":40.035,"low":39.915,"close":39.955,"volume":0.10649999976158142},{"timestamp":1742394480000,"open":39.955,"high":39.985,"low":39.955,"close":39.985,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":40.005,"high":40.005,"low":39.955,"close":39.955,"volume":0.0414000004529953},{"timestamp":1742394600000,"open":39.965,"high":39.965,"low":39.965,"close":39.965,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":39.985,"high":40.025,"low":39.985,"close":40.025,"volume":0.08100000023841858},{"timestamp":1742394720000,"open":40.045,"high":40.045,"low":40.045,"close":40.045,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":40.045,"high":40.045,"low":40.045,"close":40.045,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":40.045,"high":40.045,"low":40.025,"close":40.025,"volume":0.10559999942779541},{"timestamp":1742394900000,"open":40.035,"high":40.045,"low":40.025,"close":40.025,"volume":0.08009999990463257},{"timestamp":1742394960000,"open":40.055,"high":40.075,"low":40.055,"close":40.075,"volume":0.09239999949932098},{"timestamp":1742395020000,"open":40.085,"high":40.115,"low":40.085,"close":40.115,"volume":0.053700000047683716},{"timestamp":1742395080000,"open":40.105,"high":40.105,"low":40.085,"close":40.085,"volume":0.0575999990105629},{"timestamp":1742395140000,"open":40.085,"high":40.085,"low":40.035,"close":40.085,"volume":0.10649999976158142},{"timestamp":1742395200000,"open":40.085,"high":40.105,"low":40.085,"close":40.105,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":40.115,"high":40.135,"low":40.095,"close":40.095,"volume":0.09239999949932098},{"timestamp":1742395440000,"open":40.095,"high":40.095,"low":40.035,"close":40.035,"volume":0.16740000247955322},{"timestamp":1742395500000,"open":40.055,"high":40.055,"low":40.035,"close":40.035,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":40.035,"high":40.045,"low":40.035,"close":40.035,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":40.035,"high":40.045,"low":40.035,"close":40.045,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":40.065,"high":40.075,"low":40.055,"close":40.065,"volume":0.06599999964237213},{"timestamp":1742395740000,"open":40.075,"high":40.085,"low":40.075,"close":40.085,"volume":0.07919999957084656},{"timestamp":1742395800000,"open":40.065,"high":40.095,"low":40.065,"close":40.095,"volume":0.014999999664723873},{"timestamp":1742395860000,"open":40.085,"high":40.085,"low":40.065,"close":40.065,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":40.045,"high":40.045,"low":40.045,"close":40.045,"volume":0.09239999949932098},{"timestamp":1742395980000,"open":40.065,"high":40.065,"low":40.055,"close":40.065,"volume":0.06599999964237213},{"timestamp":1742396040000,"open":40.085,"high":40.085,"low":40.055,"close":40.075,"volume":0.08009999990463257},{"timestamp":1742396100000,"open":40.055,"high":40.055,"low":40.055,"close":40.055,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":40.065,"high":40.115,"low":40.065,"close":40.095,"volume":0.08100000023841858},{"timestamp":1742396220000,"open":40.105,"high":40.125,"low":40.105,"close":40.125,"volume":0.014100000262260437},{"timestamp":1742396340000,"open":40.115,"high":40.115,"low":40.105,"close":40.115,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":40.125,"high":40.165,"low":40.125,"close":40.165,"volume":0.06689999997615814},{"timestamp":1742396460000,"open":40.175,"high":40.215,"low":40.175,"close":40.215,"volume":0.08009999990463257},{"timestamp":1742396520000,"open":40.215,"high":40.225,"low":40.185,"close":40.195,"volume":0.06689999997615814},{"timestamp":1742396580000,"open":40.185,"high":40.195,"low":40.185,"close":40.195,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":40.185,"high":40.275,"low":40.185,"close":40.265,"volume":0.093299999833107},{"timestamp":1742396700000,"open":40.245,"high":40.265,"low":40.245,"close":40.265,"volume":0.04050000011920929},{"timestamp":1742396760000,"open":40.265,"high":40.285,"low":40.255,"close":40.265,"volume":0.09239999949932098},{"timestamp":1742396820000,"open":40.275,"high":40.305,"low":40.275,"close":40.275,"volume":0.06689999997615814},{"timestamp":1742396880000,"open":40.275,"high":40.325,"low":40.265,"close":40.325,"volume":0.09239999949932098},{"timestamp":1742396940000,"open":40.335,"high":40.335,"low":40.325,"close":40.335,"volume":0.052799999713897705},{"timestamp":1742397000000,"open":40.335,"high":40.335,"low":40.305,"close":40.315,"volume":0.05460000038146973},{"timestamp":1742397060000,"open":40.325,"high":40.345,"low":40.305,"close":40.325,"volume":0.08820000290870667},{"timestamp":1742397120000,"open":40.325,"high":40.345,"low":40.325,"close":40.345,"volume":0.04050000011920929},{"timestamp":1742397180000,"open":40.345,"high":40.355,"low":40.345,"close":40.355,"volume":0.014100000262260437},{"timestamp":1742397240000,"open":40.365,"high":40.375,"low":40.355,"close":40.365,"volume":0.14190000295639038},{"timestamp":1742397300000,"open":40.375,"high":40.375,"low":40.345,"close":40.365,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":40.365,"high":40.365,"low":40.265,"close":40.305,"volume":0.15000000596046448},{"timestamp":1742397420000,"open":40.315,"high":40.315,"low":40.265,"close":40.295,"volume":0.1428000032901764},{"timestamp":1742397480000,"open":40.295,"high":40.295,"low":40.285,"close":40.285,"volume":0.06599999964237213},{"timestamp":1742397540000,"open":40.265,"high":40.275,"low":40.265,"close":40.275,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":40.265,"high":40.315,"low":40.265,"close":40.295,"volume":0.14190000295639038},{"timestamp":1742397660000,"open":40.295,"high":40.325,"low":40.295,"close":40.305,"volume":0.06599999964237213},{"timestamp":1742397720000,"open":40.275,"high":40.325,"low":40.275,"close":40.325,"volume":0.06599999964237213},{"timestamp":1742397780000,"open":40.335,"high":40.345,"low":40.335,"close":40.345,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":40.345,"high":40.345,"low":40.335,"close":40.335,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":40.325,"high":40.325,"low":40.285,"close":40.285,"volume":0.13259999454021454},{"timestamp":1742397960000,"open":40.295,"high":40.295,"low":40.285,"close":40.285,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":40.275,"high":40.275,"low":40.255,"close":40.255,"volume":0.07500000298023224},{"timestamp":1742398140000,"open":40.255,"high":40.255,"low":40.255,"close":40.255,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":40.255,"high":40.255,"low":40.255,"close":40.255,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":40.245,"high":40.245,"low":40.215,"close":40.225,"volume":0.07919999957084656},{"timestamp":1742398320000,"open":40.245,"high":40.245,"low":40.235,"close":40.245,"volume":0.08009999990463257},{"timestamp":1742398380000,"open":40.265,"high":40.265,"low":40.255,"close":40.255,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":40.245,"high":40.245,"low":40.205,"close":40.205,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":40.205,"high":40.215,"low":40.195,"close":40.195,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":40.195,"high":40.215,"low":40.195,"close":40.205,"volume":0.053700000047683716},{"timestamp":1742398620000,"open":40.185,"high":40.185,"low":40.185,"close":40.185,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":40.195,"high":40.215,"low":40.195,"close":40.205,"volume":0.053700000047683716},{"timestamp":1742398740000,"open":40.195,"high":40.195,"low":40.155,"close":40.155,"volume":0.06599999964237213},{"timestamp":1742398800000,"open":40.165,"high":40.185,"low":40.155,"close":40.185,"volume":0.07919999957084656},{"timestamp":1742398860000,"open":40.175,"high":40.205,"low":40.175,"close":40.205,"volume":0.053700000047683716},{"timestamp":1742398920000,"open":40.175,"high":40.235,"low":40.175,"close":40.225,"volume":0.11460000276565552},{"timestamp":1742398980000,"open":40.225,"high":40.235,"low":40.225,"close":40.225,"volume":0.027300000190734863},{"timestamp":1742399100000,"open":40.205,"high":40.205,"low":40.185,"close":40.205,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":40.175,"high":40.175,"low":40.165,"close":40.165,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":40.175,"high":40.175,"low":40.165,"close":40.165,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":40.175,"high":40.175,"low":40.175,"close":40.175,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":40.175,"high":40.195,"low":40.155,"close":40.195,"volume":0.14100000262260437},{"timestamp":1742399400000,"open":40.215,"high":40.225,"low":40.215,"close":40.225,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":40.235,"high":40.245,"low":40.235,"close":40.245,"volume":0.052799999713897705},{"timestamp":1742399580000,"open":40.245,"high":40.255,"low":40.235,"close":40.235,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":40.235,"high":40.245,"low":40.225,"close":40.225,"volume":0.052799999713897705},{"timestamp":1742399700000,"open":40.225,"high":40.225,"low":40.195,"close":40.215,"volume":0.08399999886751175},{"timestamp":1742399760000,"open":40.215,"high":40.235,"low":40.215,"close":40.215,"volume":0.08910000324249268},{"timestamp":1742399820000,"open":40.205,"high":40.215,"low":40.175,"close":40.215,"volume":0.10649999976158142},{"timestamp":1742399880000,"open":40.215,"high":40.245,"low":40.185,"close":40.225,"volume":0.17430000007152557},{"timestamp":1742399940000,"open":40.225,"high":40.225,"low":40.185,"close":40.205,"volume":0.027300000190734863},{"timestamp":1742400000000,"open":40.215,"high":40.245,"low":40.215,"close":40.245,"volume":0.05550000071525574},{"timestamp":1742400060000,"open":40.255,"high":40.275,"low":40.255,"close":40.275,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":40.225,"high":40.275,"low":40.225,"close":40.275,"volume":0.07919999957084656},{"timestamp":1742400180000,"open":40.295,"high":40.335,"low":40.295,"close":40.335,"volume":0.07919999957084656},{"timestamp":1742400240000,"open":40.325,"high":40.325,"low":40.325,"close":40.325,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":40.325,"high":40.325,"low":40.315,"close":40.315,"volume":0.061799999326467514},{"timestamp":1742400360000,"open":40.315,"high":40.345,"low":40.315,"close":40.345,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":40.345,"high":40.345,"low":40.335,"close":40.335,"volume":0.061799999326467514},{"timestamp":1742400480000,"open":40.335,"high":40.335,"low":40.275,"close":40.285,"volume":0.10649999976158142},{"timestamp":1742400540000,"open":40.255,"high":40.265,"low":40.185,"close":40.225,"volume":0.14100000262260437},{"timestamp":1742400600000,"open":40.225,"high":40.225,"low":40.225,"close":40.225,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":40.205,"high":40.275,"low":40.205,"close":40.275,"volume":0.08009999990463257},{"timestamp":1742400720000,"open":40.275,"high":40.275,"low":40.215,"close":40.215,"volume":0.16740000247955322},{"timestamp":1742400780000,"open":40.215,"high":40.235,"low":40.215,"close":40.235,"volume":0.053700000047683716},{"timestamp":1742400840000,"open":40.245,"high":40.245,"low":40.215,"close":40.215,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":40.225,"high":40.235,"low":40.225,"close":40.235,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":40.215,"high":40.235,"low":40.215,"close":40.235,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":40.245,"high":40.265,"low":40.215,"close":40.265,"volume":0.13199999928474426},{"timestamp":1742401140000,"open":40.275,"high":40.305,"low":40.275,"close":40.305,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":40.325,"high":40.345,"low":40.315,"close":40.335,"volume":0.10740000009536743},{"timestamp":1742401260000,"open":40.355,"high":40.375,"low":40.325,"close":40.375,"volume":0.10649999976158142},{"timestamp":1742401320000,"open":40.375,"high":40.405,"low":40.375,"close":40.405,"volume":0.12870000302791595},{"timestamp":1742401380000,"open":40.405,"high":40.415,"low":40.385,"close":40.405,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":40.395,"high":40.395,"low":40.325,"close":40.355,"volume":0.1451999992132187},{"timestamp":1742401500000,"open":40.365,"high":40.365,"low":40.325,"close":40.325,"volume":0.07079999893903732},{"timestamp":1742401560000,"open":40.325,"high":40.345,"low":40.325,"close":40.345,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":40.355,"high":40.385,"low":40.355,"close":40.375,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":40.365,"high":40.365,"low":40.365,"close":40.365,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":40.355,"high":40.355,"low":40.345,"close":40.345,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":40.355,"high":40.365,"low":40.355,"close":40.365,"volume":0.014100000262260437},{"timestamp":1742401860000,"open":40.365,"high":40.395,"low":40.365,"close":40.385,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":40.385,"high":40.395,"low":40.385,"close":40.395,"volume":0.028200000524520874},{"timestamp":1742401980000,"open":40.395,"high":40.395,"low":40.395,"close":40.395,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":40.405,"high":40.425,"low":40.405,"close":40.425,"volume":0.186599999666214},{"timestamp":1742402160000,"open":40.425,"high":40.435,"low":40.415,"close":40.415,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":40.415,"high":40.425,"low":40.405,"close":40.415,"volume":0.12780000269412994},{"timestamp":1742402280000,"open":40.415,"high":40.445,"low":40.415,"close":40.445,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":40.455,"high":40.465,"low":40.455,"close":40.465,"volume":0.06689999997615814},{"timestamp":1742402400000,"open":40.465,"high":40.465,"low":40.465,"close":40.465,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":40.475,"high":40.475,"low":40.465,"close":40.465,"volume":0.053700000047683716},{"timestamp":1742402520000,"open":40.475,"high":40.485,"low":40.465,"close":40.475,"volume":0.06689999997615814},{"timestamp":1742402640000,"open":40.485,"high":40.505,"low":40.485,"close":40.485,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":40.495,"high":40.505,"low":40.465,"close":40.465,"volume":0.09239999949932098},{"timestamp":1742402760000,"open":40.485,"high":40.495,"low":40.485,"close":40.495,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":40.505,"high":40.545,"low":40.495,"close":40.515,"volume":0.17159999907016754},{"timestamp":1742402880000,"open":40.525,"high":40.545,"low":40.525,"close":40.535,"volume":0.08009999990463257},{"timestamp":1742402940000,"open":40.535,"high":40.535,"low":40.525,"close":40.525,"volume":0.07919999957084656},{"timestamp":1742403000000,"open":40.525,"high":40.535,"low":40.525,"close":40.535,"volume":0.09239999949932098},{"timestamp":1742403060000,"open":40.525,"high":40.525,"low":40.525,"close":40.525,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":40.535,"high":40.565,"low":40.535,"close":40.565,"volume":0.08370000123977661},{"timestamp":1742403180000,"open":40.575,"high":40.605,"low":40.575,"close":40.605,"volume":0.10559999942779541},{"timestamp":1742403240000,"open":40.615,"high":40.615,"low":40.605,"close":40.605,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":40.615,"high":40.615,"low":40.595,"close":40.605,"volume":0.11969999969005585},{"timestamp":1742403360000,"open":40.595,"high":40.595,"low":40.565,"close":40.565,"volume":0.11879999935626984},{"timestamp":1742403420000,"open":40.565,"high":40.565,"low":40.545,"close":40.545,"volume":0.10140000283718109},{"timestamp":1742403480000,"open":40.525,"high":40.535,"low":40.505,"close":40.505,"volume":0.09239999949932098},{"timestamp":1742403540000,"open":40.515,"high":40.515,"low":40.505,"close":40.515,"volume":0.06689999997615814},{"timestamp":1742403600000,"open":40.525,"high":40.535,"low":40.525,"close":40.535,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":40.545,"high":40.555,"low":40.545,"close":40.545,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":40.545,"high":40.545,"low":40.515,"close":40.515,"volume":0.1451999992132187},{"timestamp":1742403780000,"open":40.515,"high":40.525,"low":40.515,"close":40.525,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":40.525,"high":40.535,"low":40.525,"close":40.535,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":40.545,"high":40.585,"low":40.545,"close":40.575,"volume":0.13379999995231628},{"timestamp":1742403960000,"open":40.575,"high":40.575,"low":40.555,"close":40.565,"volume":0.07500000298023224},{"timestamp":1742404020000,"open":40.535,"high":40.565,"low":40.525,"close":40.565,"volume":0.1460999995470047},{"timestamp":1742404080000,"open":40.565,"high":40.585,"low":40.565,"close":40.565,"volume":0.10649999976158142},{"timestamp":1742404140000,"open":40.565,"high":40.565,"low":40.535,"close":40.565,"volume":0.14100000262260437},{"timestamp":1742404200000,"open":40.565,"high":40.565,"low":40.555,"close":40.555,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":40.545,"high":40.545,"low":40.525,"close":40.525,"volume":0.03539999946951866},{"timestamp":1742404320000,"open":40.515,"high":40.515,"low":40.475,"close":40.475,"volume":0.07919999957084656},{"timestamp":1742404380000,"open":40.485,"high":40.505,"low":40.475,"close":40.505,"volume":0.053700000047683716},{"timestamp":1742404440000,"open":40.505,"high":40.505,"low":40.475,"close":40.485,"volume":0.09719999879598618},{"timestamp":1742404500000,"open":40.475,"high":40.505,"low":40.475,"close":40.495,"volume":0.08100000023841858},{"timestamp":1742404560000,"open":40.505,"high":40.505,"low":40.475,"close":40.485,"volume":0.052799999713897705},{"timestamp":1742404620000,"open":40.495,"high":40.525,"low":40.495,"close":40.505,"volume":0.08100000023841858},{"timestamp":1742404680000,"open":40.515,"high":40.525,"low":40.505,"close":40.515,"volume":0.04050000011920929},{"timestamp":1742404740000,"open":40.525,"high":40.545,"low":40.525,"close":40.535,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":40.545,"high":40.545,"low":40.515,"close":40.515,"volume":0.10559999942779541},{"timestamp":1742404860000,"open":40.525,"high":40.525,"low":40.505,"close":40.505,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":40.515,"high":40.525,"low":40.505,"close":40.515,"volume":0.07590000331401825},{"timestamp":1742404980000,"open":40.515,"high":40.515,"low":40.475,"close":40.495,"volume":0.12780000269412994},{"timestamp":1742405040000,"open":40.495,"high":40.515,"low":40.495,"close":40.505,"volume":0.093299999833107},{"timestamp":1742405100000,"open":40.515,"high":40.515,"low":40.495,"close":40.495,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":40.495,"high":40.515,"low":40.475,"close":40.515,"volume":0.16740000247955322},{"timestamp":1742405220000,"open":40.485,"high":40.525,"low":40.485,"close":40.525,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":40.525,"high":40.525,"low":40.525,"close":40.525,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":40.515,"high":40.515,"low":40.475,"close":40.475,"volume":0.15839999914169312},{"timestamp":1742405400000,"open":40.475,"high":40.475,"low":40.435,"close":40.475,"volume":0.15839999914169312},{"timestamp":1742405460000,"open":40.465,"high":40.465,"low":40.455,"close":40.455,"volume":0.13199999928474426},{"timestamp":1742405520000,"open":40.465,"high":40.495,"low":40.465,"close":40.495,"volume":0.10649999976158142},{"timestamp":1742405580000,"open":40.505,"high":40.505,"low":40.505,"close":40.505,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":40.515,"high":40.545,"low":40.515,"close":40.545,"volume":0.094200000166893},{"timestamp":1742405760000,"open":40.545,"high":40.575,"low":40.545,"close":40.575,"volume":0.15929999947547913},{"timestamp":1742405820000,"open":40.575,"high":40.575,"low":40.545,"close":40.565,"volume":0.07500000298023224},{"timestamp":1742405880000,"open":40.565,"high":40.565,"low":40.545,"close":40.545,"volume":0.10559999942779541},{"timestamp":1742405940000,"open":40.545,"high":40.545,"low":40.545,"close":40.545,"volume":0.10559999942779541},{"timestamp":1742406000000,"open":40.555,"high":40.585,"low":40.555,"close":40.585,"volume":0.028200000524520874},{"timestamp":1742406060000,"open":40.575,"high":40.595,"low":40.575,"close":40.585,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":40.585,"high":40.595,"low":40.585,"close":40.595,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":40.585,"high":40.585,"low":40.555,"close":40.555,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":40.545,"high":40.545,"low":40.535,"close":40.535,"volume":0.061799999326467514},{"timestamp":1742406300000,"open":40.535,"high":40.535,"low":40.535,"close":40.535,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":40.525,"high":40.525,"low":40.495,"close":40.495,"volume":0.09239999949932098},{"timestamp":1742406420000,"open":40.485,"high":40.505,"low":40.485,"close":40.505,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":40.495,"high":40.505,"low":40.495,"close":40.505,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":40.505,"high":40.505,"low":40.455,"close":40.485,"volume":0.14100000262260437},{"timestamp":1742406600000,"open":40.485,"high":40.515,"low":40.485,"close":40.515,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":40.525,"high":40.545,"low":40.515,"close":40.545,"volume":0.18569999933242798},{"timestamp":1742406720000,"open":40.545,"high":40.565,"low":40.545,"close":40.565,"volume":0.027300000190734863},{"timestamp":1742406780000,"open":40.545,"high":40.545,"low":40.545,"close":40.545,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":40.555,"high":40.575,"low":40.555,"close":40.575,"volume":0.014999999664723873},{"timestamp":1742406900000,"open":40.585,"high":40.585,"low":40.575,"close":40.575,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":40.585,"high":40.585,"low":40.585,"close":40.585,"volume":0.0008999999845400453},{"timestamp":1742407080000,"open":40.585,"high":40.585,"low":40.545,"close":40.555,"volume":0.08399999886751175},{"timestamp":1742407140000,"open":40.545,"high":40.545,"low":40.515,"close":40.515,"volume":0.07919999957084656},{"timestamp":1742407200000,"open":40.415,"high":40.565,"low":40.055,"close":40.565,"volume":0.3296999931335449},{"timestamp":1742407260000,"open":40.565,"high":40.605,"low":40.425,"close":40.425,"volume":0.29670000076293945},{"timestamp":1742407320000,"open":40.435,"high":40.465,"low":40.425,"close":40.455,"volume":0.10740000009536743},{"timestamp":1742407380000,"open":40.475,"high":40.535,"low":40.465,"close":40.465,"volume":0.10679999738931656},{"timestamp":1742407440000,"open":40.455,"high":40.505,"low":40.455,"close":40.505,"volume":0.06689999997615814},{"timestamp":1742407500000,"open":40.505,"high":40.505,"low":40.395,"close":40.395,"volume":0.10620000213384628},{"timestamp":1742407560000,"open":40.285,"high":40.455,"low":40.285,"close":40.425,"volume":0.12060000002384186},{"timestamp":1742407620000,"open":40.445,"high":40.495,"low":40.435,"close":40.495,"volume":0.07500000298023224},{"timestamp":1742407680000,"open":40.495,"high":40.505,"low":40.495,"close":40.505,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":40.525,"high":40.545,"low":40.525,"close":40.545,"volume":0.0017999999690800905},{"timestamp":1742407800000,"open":40.545,"high":40.585,"low":40.545,"close":40.585,"volume":0.07500000298023224},{"timestamp":1742407860000,"open":40.595,"high":40.615,"low":40.555,"close":40.555,"volume":0.13860000669956207},{"timestamp":1742407920000,"open":40.555,"high":40.575,"low":40.555,"close":40.575,"volume":0.052799999713897705},{"timestamp":1742407980000,"open":40.585,"high":40.585,"low":40.505,"close":40.505,"volume":0.1103999987244606},{"timestamp":1742408040000,"open":40.515,"high":40.575,"low":40.515,"close":40.575,"volume":0.014999999664723873},{"timestamp":1742408100000,"open":40.575,"high":40.585,"low":40.575,"close":40.585,"volume":0.014100000262260437},{"timestamp":1742408160000,"open":40.575,"high":40.615,"low":40.575,"close":40.605,"volume":0.08100000023841858},{"timestamp":1742408220000,"open":40.575,"high":40.595,"low":40.575,"close":40.595,"volume":0.0414000004529953},{"timestamp":1742408280000,"open":40.595,"high":40.635,"low":40.595,"close":40.635,"volume":0.08820000290870667},{"timestamp":1742408340000,"open":40.615,"high":40.675,"low":40.615,"close":40.655,"volume":0.06689999997615814},{"timestamp":1742408400000,"open":40.655,"high":40.655,"low":40.605,"close":40.605,"volume":0.04439999908208847},{"timestamp":1742408460000,"open":40.645,"high":40.645,"low":40.635,"close":40.635,"volume":0.027300000190734863},{"timestamp":1742408520000,"open":40.645,"high":40.695,"low":40.645,"close":40.695,"volume":0.05640000104904175},{"timestamp":1742408580000,"open":40.685,"high":40.695,"low":40.665,"close":40.695,"volume":0.04050000011920929},{"timestamp":1742408640000,"open":40.715,"high":40.725,"low":40.705,"close":40.715,"volume":0.13289999961853027},{"timestamp":1742408700000,"open":40.715,"high":40.715,"low":40.705,"close":40.705,"volume":0.04859999939799309},{"timestamp":1742408760000,"open":40.705,"high":40.705,"low":40.645,"close":40.695,"volume":0.1080000028014183},{"timestamp":1742408820000,"open":40.695,"high":40.705,"low":40.695,"close":40.705,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":40.695,"high":40.705,"low":40.695,"close":40.695,"volume":0.07919999957084656},{"timestamp":1742408940000,"open":40.695,"high":40.715,"low":40.685,"close":40.695,"volume":0.12449999898672104},{"timestamp":1742409000000,"open":40.695,"high":40.745,"low":40.695,"close":40.725,"volume":0.10320000350475311},{"timestamp":1742409060000,"open":40.725,"high":40.765,"low":40.725,"close":40.765,"volume":0.10649999976158142},{"timestamp":1742409120000,"open":40.755,"high":40.845,"low":40.755,"close":40.845,"volume":0.12240000069141388},{"timestamp":1742409180000,"open":40.855,"high":40.855,"low":40.655,"close":40.655,"volume":0.147599995136261},{"timestamp":1742409240000,"open":40.615,"high":40.795,"low":40.615,"close":40.755,"volume":0.17100000381469727},{"timestamp":1742409300000,"open":40.775,"high":40.775,"low":40.765,"close":40.765,"volume":0.03959999978542328},{"timestamp":1742409360000,"open":40.795,"high":40.815,"low":40.795,"close":40.805,"volume":0.12060000002384186},{"timestamp":1742409420000,"open":40.785,"high":40.805,"low":40.785,"close":40.805,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":40.795,"high":40.795,"low":40.695,"close":40.725,"volume":0.22679999470710754},{"timestamp":1742409540000,"open":40.695,"high":40.735,"low":40.665,"close":40.705,"volume":0.15780000388622284},{"timestamp":1742409600000,"open":40.705,"high":40.715,"low":40.705,"close":40.715,"volume":0.053700000047683716},{"timestamp":1742409660000,"open":40.715,"high":40.775,"low":40.715,"close":40.765,"volume":0.11640000343322754},{"timestamp":1742409720000,"open":40.745,"high":40.755,"low":40.715,"close":40.755,"volume":0.1428000032901764},{"timestamp":1742409780000,"open":40.755,"high":40.775,"low":40.725,"close":40.765,"volume":0.11819999665021896},{"timestamp":1742409840000,"open":40.795,"high":40.805,"low":40.785,"close":40.785,"volume":0.08100000023841858},{"timestamp":1742409900000,"open":40.785,"high":40.785,"low":40.775,"close":40.775,"volume":0.1103999987244606},{"timestamp":1742409960000,"open":40.775,"high":40.775,"low":40.725,"close":40.745,"volume":0.12780000269412994},{"timestamp":1742410020000,"open":40.755,"high":40.765,"low":40.715,"close":40.735,"volume":0.18240000307559967},{"timestamp":1742410080000,"open":40.765,"high":40.785,"low":40.765,"close":40.775,"volume":0.094200000166893},{"timestamp":1742410140000,"open":40.745,"high":40.745,"low":40.715,"close":40.715,"volume":0.13199999928474426},{"timestamp":1742410200000,"open":40.745,"high":40.775,"low":40.745,"close":40.775,"volume":0.06599999964237213},{"timestamp":1742410260000,"open":40.775,"high":40.785,"low":40.735,"close":40.785,"volume":0.11550000309944153},{"timestamp":1742410320000,"open":40.785,"high":40.845,"low":40.785,"close":40.835,"volume":0.15600000321865082},{"timestamp":1742410380000,"open":40.845,"high":40.865,"low":40.835,"close":40.865,"volume":0.15600000321865082},{"timestamp":1742410440000,"open":40.865,"high":40.865,"low":40.805,"close":40.815,"volume":0.08070000261068344},{"timestamp":1742410500000,"open":40.815,"high":40.905,"low":40.795,"close":40.905,"volume":0.11969999969005585},{"timestamp":1742410560000,"open":40.905,"high":40.925,"low":40.875,"close":40.895,"volume":0.17249999940395355},{"timestamp":1742410620000,"open":40.895,"high":40.925,"low":40.885,"close":40.905,"volume":0.08009999990463257},{"timestamp":1742410680000,"open":40.905,"high":40.905,"low":40.895,"close":40.895,"volume":0.052799999713897705},{"timestamp":1742410740000,"open":40.895,"high":40.955,"low":40.895,"close":40.955,"volume":0.10649999976158142},{"timestamp":1742410800000,"open":40.955,"high":40.975,"low":40.955,"close":40.975,"volume":0.05849999934434891},{"timestamp":1742410860000,"open":40.975,"high":40.985,"low":40.925,"close":40.925,"volume":0.1551000028848648},{"timestamp":1742410920000,"open":40.935,"high":40.965,"low":40.925,"close":40.955,"volume":0.15839999914169312},{"timestamp":1742410980000,"open":40.955,"high":40.955,"low":40.805,"close":40.925,"volume":0.2475000023841858},{"timestamp":1742411040000,"open":40.895,"high":40.945,"low":40.805,"close":40.925,"volume":0.12060000002384186},{"timestamp":1742411100000,"open":40.925,"high":40.945,"low":40.905,"close":40.905,"volume":0.13379999995231628},{"timestamp":1742411160000,"open":40.845,"high":40.935,"low":40.845,"close":40.925,"volume":0.27810001373291016},{"timestamp":1742411220000,"open":40.925,"high":40.925,"low":40.885,"close":40.925,"volume":0.0414000004529953},{"timestamp":1742411280000,"open":40.935,"high":40.965,"low":40.935,"close":40.945,"volume":0.10649999976158142},{"timestamp":1742411340000,"open":40.945,"high":40.945,"low":40.925,"close":40.935,"volume":0.06270000338554382},{"timestamp":1742411400000,"open":40.925,"high":40.945,"low":40.925,"close":40.935,"volume":0.09510000050067902},{"timestamp":1742411460000,"open":40.925,"high":40.925,"low":40.905,"close":40.905,"volume":0.052799999713897705},{"timestamp":1742411520000,"open":40.925,"high":40.935,"low":40.895,"close":40.895,"volume":0.11219999939203262},{"timestamp":1742411580000,"open":40.915,"high":40.915,"low":40.895,"close":40.905,"volume":0.10649999976158142},{"timestamp":1742411640000,"open":40.905,"high":40.945,"low":40.905,"close":40.945,"volume":0.053700000047683716},{"timestamp":1742411700000,"open":40.975,"high":41.025,"low":40.955,"close":41.025,"volume":0.094200000166893},{"timestamp":1742411760000,"open":41.035,"high":41.035,"low":40.995,"close":40.995,"volume":0.16830000281333923},{"timestamp":1742411820000,"open":40.995,"high":41.005,"low":40.965,"close":41.005,"volume":0.05460000038146973},{"timestamp":1742411880000,"open":40.995,"high":40.995,"low":40.945,"close":40.945,"volume":0.09239999949932098},{"timestamp":1742411940000,"open":40.935,"high":40.985,"low":40.925,"close":40.965,"volume":0.21299999952316284},{"timestamp":1742412000000,"open":40.965,"high":40.965,"low":40.925,"close":40.925,"volume":0.053700000047683716},{"timestamp":1742412060000,"open":40.835,"high":40.945,"low":40.835,"close":40.925,"volume":0.12060000002384186},{"timestamp":1742412120000,"open":40.935,"high":40.955,"low":40.935,"close":40.945,"volume":0.10830000042915344},{"timestamp":1742412180000,"open":40.945,"high":40.945,"low":40.785,"close":40.925,"volume":0.18330000340938568},{"timestamp":1742412240000,"open":40.925,"high":40.955,"low":40.925,"close":40.955,"volume":0.08100000023841858},{"timestamp":1742412300000,"open":40.965,"high":40.985,"low":40.945,"close":40.975,"volume":0.1437000036239624},{"timestamp":1742412360000,"open":40.965,"high":40.965,"low":40.825,"close":40.925,"volume":0.16920000314712524},{"timestamp":1742412420000,"open":40.925,"high":40.925,"low":40.765,"close":40.855,"volume":0.19949999451637268},{"timestamp":1742412480000,"open":40.855,"high":40.905,"low":40.765,"close":40.845,"volume":0.17910000681877136},{"timestamp":1742412540000,"open":40.765,"high":40.875,"low":40.765,"close":40.875,"volume":0.12150000035762787},{"timestamp":1742412600000,"open":40.855,"high":40.955,"low":40.775,"close":40.775,"volume":0.19740000367164612},{"timestamp":1742412660000,"open":40.775,"high":40.895,"low":40.715,"close":40.825,"volume":0.2012999951839447},{"timestamp":1742412720000,"open":40.845,"high":40.895,"low":40.845,"close":40.895,"volume":0.1347000002861023},{"timestamp":1742412780000,"open":40.895,"high":40.965,"low":40.895,"close":40.945,"volume":0.17010000348091125},{"timestamp":1742412840000,"open":40.955,"high":40.955,"low":40.905,"close":40.905,"volume":0.24869999289512634},{"timestamp":1742412900000,"open":40.885,"high":40.895,"low":40.805,"close":40.845,"volume":0.19619999825954437},{"timestamp":1742412960000,"open":40.845,"high":40.915,"low":40.845,"close":40.915,"volume":0.1761000007390976},{"timestamp":1742413020000,"open":40.915,"high":40.925,"low":40.915,"close":40.915,"volume":0.03959999978542328},{"timestamp":1742413080000,"open":40.885,"high":40.925,"low":40.885,"close":40.925,"volume":0.06689999997615814},{"timestamp":1742413140000,"open":40.935,"high":40.975,"low":40.935,"close":40.975,"volume":0.08100000023841858},{"timestamp":1742413200000,"open":40.985,"high":41.015,"low":40.985,"close":40.985,"volume":0.12449999898672104},{"timestamp":1742413260000,"open":40.985,"high":41.005,"low":40.955,"close":40.995,"volume":0.18539999425411224},{"timestamp":1742413320000,"open":40.995,"high":40.995,"low":40.895,"close":40.915,"volume":0.2712000012397766},{"timestamp":1742413380000,"open":40.935,"high":40.975,"low":40.935,"close":40.975,"volume":0.06960000097751617},{"timestamp":1742413440000,"open":40.995,"high":41.035,"low":40.995,"close":41.015,"volume":0.16110000014305115},{"timestamp":1742413500000,"open":41.025,"high":41.035,"low":41.015,"close":41.025,"volume":0.12960000336170197},{"timestamp":1742413560000,"open":41.025,"high":41.025,"low":41.005,"close":41.005,"volume":0.11309999972581863},{"timestamp":1742413620000,"open":41.015,"high":41.035,"low":41.005,"close":41.035,"volume":0.10499999672174454},{"timestamp":1742413680000,"open":41.035,"high":41.035,"low":41.005,"close":41.015,"volume":0.2012999951839447},{"timestamp":1742413740000,"open":41.025,"high":41.045,"low":40.945,"close":41.025,"volume":0.23010000586509705},{"timestamp":1742413800000,"open":41.015,"high":41.015,"low":40.925,"close":40.935,"volume":0.42660000920295715},{"timestamp":1742413860000,"open":40.935,"high":40.985,"low":40.925,"close":40.985,"volume":0.19920000433921814},{"timestamp":1742413920000,"open":40.995,"high":40.995,"low":40.945,"close":40.945,"volume":0.17010000348091125},{"timestamp":1742413980000,"open":40.935,"high":40.995,"low":40.935,"close":40.995,"volume":0.22050000727176666},{"timestamp":1742414040000,"open":40.995,"high":40.995,"low":40.945,"close":40.965,"volume":0.3573000133037567},{"timestamp":1742414100000,"open":40.965,"high":40.965,"low":40.815,"close":40.925,"volume":0.3587999939918518},{"timestamp":1742414160000,"open":40.925,"high":40.965,"low":40.905,"close":40.965,"volume":0.3596999943256378},{"timestamp":1742414220000,"open":40.965,"high":41.005,"low":40.965,"close":41.005,"volume":0.2799000144004822},{"timestamp":1742414280000,"open":41.005,"high":41.015,"low":41.005,"close":41.015,"volume":0.14100000262260437},{"timestamp":1742414340000,"open":41.025,"high":41.045,"low":40.865,"close":40.875,"volume":0.44850000739097595}]