[{"timestamp":1742371200000,"open":39.696,"high":39.769,"low":39.696,"close":39.759,"volume":9.020000457763672},{"timestamp":1742371260000,"open":39.756,"high":39.779,"low":39.735,"close":39.768,"volume":6.599999904632568},{"timestamp":1742371320000,"open":39.767,"high":39.839,"low":39.764,"close":39.806,"volume":11.880000114440918},{"timestamp":1742371380000,"open":39.806,"high":39.815,"low":39.776,"close":39.786,"volume":7.920000076293945},{"timestamp":1742371440000,"open":39.775,"high":39.817,"low":39.774,"close":39.797,"volume":15.399999618530273},{"timestamp":1742371500000,"open":39.786,"high":39.839,"low":39.774,"close":39.839,"volume":12.210000038146973},{"timestamp":1742371560000,"open":39.826,"high":39.868,"low":39.818,"close":39.859,"volume":7.920000076293945},{"timestamp":1742371620000,"open":39.854,"high":39.884,"low":39.845,"close":39.875,"volume":10.5600004196167},{"timestamp":1742371680000,"open":39.874,"high":39.874,"low":39.825,"close":39.838,"volume":7.809999942779541},{"timestamp":1742371740000,"open":39.846,"high":39.885,"low":39.834,"close":39.877,"volume":4.400000095367432},{"timestamp":1742371800000,"open":39.867,"high":39.867,"low":39.816,"close":39.829,"volume":14.40999984741211},{"timestamp":1742371860000,"open":39.825,"high":39.868,"low":39.815,"close":39.864,"volume":16.719999313354492},{"timestamp":1742371920000,"open":39.864,"high":39.879,"low":39.824,"close":39.839,"volume":11.880000114440918},{"timestamp":1742371980000,"open":39.847,"high":39.888,"low":39.836,"close":39.836,"volume":19.799999237060547},{"timestamp":1742372040000,"open":39.849,"high":39.859,"low":39.837,"close":39.859,"volume":7.039999961853027},{"timestamp":1742372100000,"open":39.846,"high":39.848,"low":39.816,"close":39.839,"volume":7.920000076293945},{"timestamp":1742372160000,"open":39.857,"high":39.865,"low":39.816,"close":39.865,"volume":14.960000038146973},{"timestamp":1742372220000,"open":39.856,"high":39.879,"low":39.848,"close":39.867,"volume":14.079999923706055},{"timestamp":1742372280000,"open":39.868,"high":39.869,"low":39.854,"close":39.859,"volume":9.239999771118164},{"timestamp":1742372340000,"open":39.855,"high":39.889,"low":39.854,"close":39.887,"volume":6.163209915161133},{"timestamp":1742372400000,"open":39.884,"high":39.908,"low":39.884,"close":39.908,"volume":2.640000104904175},{"timestamp":1742372460000,"open":39.894,"high":39.945,"low":39.894,"close":39.938,"volume":7.039999961853027},{"timestamp":1742372520000,"open":39.926,"high":39.939,"low":39.924,"close":39.929,"volume":6.599999904632568},{"timestamp":1742372580000,"open":39.939,"high":39.939,"low":39.924,"close":39.937,"volume":4.400000095367432},{"timestamp":1742372640000,"open":39.926,"high":39.936,"low":39.904,"close":39.906,"volume":9.680000305175781},{"timestamp":1742372700000,"open":39.906,"high":39.915,"low":39.877,"close":39.889,"volume":4.840000152587891},{"timestamp":1742372760000,"open":39.877,"high":39.899,"low":39.874,"close":39.889,"volume":11.880000114440918},{"timestamp":1742372820000,"open":39.876,"high":39.888,"low":39.845,"close":39.865,"volume":9.680000305175781},{"timestamp":1742372880000,"open":39.877,"high":39.939,"low":39.866,"close":39.939,"volume":10.119999885559082},{"timestamp":1742372940000,"open":39.944,"high":39.967,"low":39.934,"close":39.946,"volume":10.119999885559082},{"timestamp":1742373000000,"open":39.969,"high":39.969,"low":39.944,"close":39.946,"volume":7.480000019073486},{"timestamp":1742373060000,"open":39.956,"high":39.968,"low":39.945,"close":39.946,"volume":8.800000190734863},{"timestamp":1742373120000,"open":39.946,"high":39.959,"low":39.945,"close":39.945,"volume":1.7599999904632568},{"timestamp":1742373180000,"open":39.956,"high":39.964,"low":39.944,"close":39.949,"volume":3.5199999809265137},{"timestamp":1742373240000,"open":39.964,"high":39.964,"low":39.934,"close":39.935,"volume":6.159999847412109},{"timestamp":1742373300000,"open":39.958,"high":39.975,"low":39.937,"close":39.959,"volume":11.4399995803833},{"timestamp":1742373360000,"open":39.966,"high":39.968,"low":39.954,"close":39.957,"volume":5.28000020980835},{"timestamp":1742373420000,"open":39.967,"high":39.967,"low":39.947,"close":39.958,"volume":3.5199999809265137},{"timestamp":1742373480000,"open":39.949,"high":39.949,"low":39.924,"close":39.937,"volume":4.840000152587891},{"timestamp":1742373540000,"open":39.929,"high":39.929,"low":39.904,"close":39.908,"volume":4.289999961853027},{"timestamp":1742373600000,"open":39.916,"high":39.949,"low":39.916,"close":39.939,"volume":6.489999771118164},{"timestamp":1742373660000,"open":39.948,"high":39.959,"low":39.934,"close":39.944,"volume":9.130000114440918},{"timestamp":1742373720000,"open":39.957,"high":39.975,"low":39.949,"close":39.966,"volume":5.28000020980835},{"timestamp":1742373840000,"open":39.964,"high":39.967,"low":39.945,"close":39.965,"volume":3.8499999046325684},{"timestamp":1742373900000,"open":39.958,"high":39.968,"low":39.934,"close":39.968,"volume":10.119999885559082},{"timestamp":1742373960000,"open":39.959,"high":39.999,"low":39.944,"close":39.957,"volume":11.4399995803833},{"timestamp":1742374020000,"open":39.949,"high":39.959,"low":39.944,"close":39.959,"volume":3.5199999809265137},{"timestamp":1742374080000,"open":39.949,"high":39.958,"low":39.944,"close":39.954,"volume":3.0799999237060547},{"timestamp":1742374140000,"open":39.966,"high":39.978,"low":39.958,"close":39.978,"volume":3.0799999237060547},{"timestamp":1742374200000,"open":39.978,"high":39.989,"low":39.964,"close":39.989,"volume":5.28000020980835},{"timestamp":1742374260000,"open":39.978,"high":39.978,"low":39.967,"close":39.967,"volume":1.7599999904632568},{"timestamp":1742374320000,"open":39.958,"high":39.999,"low":39.958,"close":39.999,"volume":6.159999847412109},{"timestamp":1742374380000,"open":39.997,"high":39.999,"low":39.976,"close":39.987,"volume":7.039999961853027},{"timestamp":1742374440000,"open":39.989,"high":39.998,"low":39.978,"close":39.998,"volume":3.5199999809265137},{"timestamp":1742374500000,"open":39.987,"high":39.989,"low":39.975,"close":39.984,"volume":4.400000095367432},{"timestamp":1742374560000,"open":39.976,"high":39.999,"low":39.965,"close":39.969,"volume":10.119999885559082},{"timestamp":1742374620000,"open":39.954,"high":39.977,"low":39.954,"close":39.965,"volume":3.9600000381469727},{"timestamp":1742374680000,"open":39.964,"high":39.969,"low":39.954,"close":39.967,"volume":5.28000020980835},{"timestamp":1742374740000,"open":39.969,"high":39.989,"low":39.964,"close":39.976,"volume":5.28000020980835},{"timestamp":1742374800000,"open":39.958,"high":39.969,"low":39.944,"close":39.967,"volume":5.28000020980835},{"timestamp":1742374860000,"open":39.979,"high":39.979,"low":39.954,"close":39.954,"volume":5.28000020980835},{"timestamp":1742374920000,"open":39.959,"high":39.986,"low":39.955,"close":39.968,"volume":4.840000152587891},{"timestamp":1742374980000,"open":39.967,"high":39.969,"low":39.954,"close":39.969,"volume":3.0799999237060547},{"timestamp":1742375040000,"open":39.957,"high":39.979,"low":39.957,"close":39.966,"volume":4.400000095367432},{"timestamp":1742375100000,"open":39.949,"high":39.966,"low":39.944,"close":39.958,"volume":3.5199999809265137},{"timestamp":1742375160000,"open":39.948,"high":39.968,"low":39.947,"close":39.955,"volume":7.369999885559082},{"timestamp":1742375220000,"open":39.954,"high":39.998,"low":39.944,"close":39.974,"volume":8.359999656677246},{"timestamp":1742375280000,"open":39.988,"high":40.025,"low":39.988,"close":40.007,"volume":7.039999961853027},{"timestamp":1742375340000,"open":40.017,"high":40.027,"low":40.005,"close":40.005,"volume":6.599999904632568},{"timestamp":1742375400000,"open":40.017,"high":40.017,"low":39.995,"close":40.008,"volume":3.4100000858306885},{"timestamp":1742375460000,"open":40.004,"high":40.015,"low":39.994,"close":39.997,"volume":5.71999979019165},{"timestamp":1742375520000,"open":40.005,"high":40.005,"low":39.968,"close":39.975,"volume":7.480000019073486},{"timestamp":1742375580000,"open":39.955,"high":39.989,"low":39.955,"close":39.967,"volume":5.71999979019165},{"timestamp":1742375640000,"open":39.978,"high":39.988,"low":39.968,"close":39.968,"volume":6.929999828338623},{"timestamp":1742375700000,"open":39.987,"high":39.989,"low":39.964,"close":39.989,"volume":3.0799999237060547},{"timestamp":1742375760000,"open":39.967,"high":39.996,"low":39.967,"close":39.979,"volume":4.840000152587891},{"timestamp":1742375820000,"open":39.979,"high":39.999,"low":39.979,"close":39.997,"volume":5.28000020980835},{"timestamp":1742375880000,"open":39.987,"high":40.006,"low":39.984,"close":39.995,"volume":7.039999961853027},{"timestamp":1742375940000,"open":39.985,"high":39.997,"low":39.964,"close":39.977,"volume":5.28000020980835},{"timestamp":1742376000000,"open":39.976,"high":39.977,"low":39.964,"close":39.975,"volume":3.5199999809265137},{"timestamp":1742376060000,"open":39.978,"high":39.979,"low":39.956,"close":39.967,"volume":3.9600000381469727},{"timestamp":1742376120000,"open":39.969,"high":39.988,"low":39.966,"close":39.979,"volume":4.400000095367432},{"timestamp":1742376180000,"open":39.969,"high":39.989,"low":39.966,"close":39.985,"volume":4.840000152587891},{"timestamp":1742376240000,"open":39.978,"high":40.004,"low":39.978,"close":39.996,"volume":2.640000104904175},{"timestamp":1742376300000,"open":40.019,"high":40.019,"low":39.998,"close":40.019,"volume":2.200000047683716},{"timestamp":1742376360000,"open":40.009,"high":40.029,"low":40.009,"close":40.015,"volume":1.7599999904632568},{"timestamp":1742376420000,"open":40.028,"high":40.039,"low":40.017,"close":40.029,"volume":5.71999979019165},{"timestamp":1742376480000,"open":40.039,"high":40.047,"low":40.015,"close":40.036,"volume":4.840000152587891},{"timestamp":1742376540000,"open":40.015,"high":40.019,"low":39.994,"close":40.004,"volume":2.640000104904175},{"timestamp":1742376600000,"open":40.006,"high":40.029,"low":39.998,"close":40.009,"volume":7.809999942779541},{"timestamp":1742376660000,"open":40.009,"high":40.015,"low":39.989,"close":39.997,"volume":7.039999961853027},{"timestamp":1742376720000,"open":39.997,"high":40.039,"low":39.997,"close":40.036,"volume":3.0799999237060547},{"timestamp":1742376780000,"open":40.037,"high":40.048,"low":40.007,"close":40.007,"volume":5.71999979019165},{"timestamp":1742376840000,"open":40.005,"high":40.018,"low":39.987,"close":39.987,"volume":5.28000020980835},{"timestamp":1742376900000,"open":40.004,"high":40.005,"low":39.985,"close":39.998,"volume":6.159999847412109},{"timestamp":1742376960000,"open":39.987,"high":39.999,"low":39.964,"close":39.977,"volume":5.170000076293945},{"timestamp":1742377020000,"open":39.976,"high":39.989,"low":39.975,"close":39.985,"volume":5.28000020980835},{"timestamp":1742377080000,"open":39.997,"high":40.004,"low":39.987,"close":39.987,"volume":2.640000104904175},{"timestamp":1742377140000,"open":39.989,"high":39.998,"low":39.975,"close":39.998,"volume":6.159999847412109},{"timestamp":1742377200000,"open":39.985,"high":39.999,"low":39.984,"close":39.994,"volume":3.5199999809265137},{"timestamp":1742377260000,"open":40.015,"high":40.045,"low":40.004,"close":40.004,"volume":7.039999961853027},{"timestamp":1742377320000,"open":40.006,"high":40.036,"low":40.006,"close":40.015,"volume":5.28000020980835},{"timestamp":1742377380000,"open":40.014,"high":40.017,"low":40.007,"close":40.007,"volume":1.7599999904632568},{"timestamp":1742377440000,"open":40.009,"high":40.029,"low":39.994,"close":40.004,"volume":6.599999904632568},{"timestamp":1742377500000,"open":39.994,"high":40.014,"low":39.986,"close":39.996,"volume":6.603209972381592},{"timestamp":1742377560000,"open":39.996,"high":40.019,"low":39.994,"close":40.004,"volume":7.920000076293945},{"timestamp":1742377620000,"open":39.997,"high":40.018,"low":39.986,"close":39.997,"volume":3.9600000381469727},{"timestamp":1742377680000,"open":39.998,"high":40.018,"low":39.984,"close":40.016,"volume":9.130000114440918},{"timestamp":1742377740000,"open":40.008,"high":40.039,"low":40.008,"close":40.014,"volume":6.050000190734863},{"timestamp":1742377800000,"open":40.025,"high":40.025,"low":39.999,"close":39.999,"volume":4.400000095367432},{"timestamp":1742377860000,"open":39.989,"high":40.009,"low":39.985,"close":39.994,"volume":5.170000076293945},{"timestamp":1742377920000,"open":40.015,"high":40.019,"low":39.995,"close":40.009,"volume":5.28000020980835},{"timestamp":1742377980000,"open":40.006,"high":40.015,"low":39.988,"close":39.994,"volume":4.730000019073486},{"timestamp":1742378040000,"open":40.006,"high":40.018,"low":39.994,"close":40.018,"volume":3.9600000381469727},{"timestamp":1742378100000,"open":39.997,"high":40.019,"low":39.997,"close":40.007,"volume":1.7599999904632568},{"timestamp":1742378160000,"open":39.997,"high":40.007,"low":39.985,"close":40.007,"volume":6.159999847412109},{"timestamp":1742378220000,"open":40.016,"high":40.037,"low":40.015,"close":40.037,"volume":1.7599999904632568},{"timestamp":1742378280000,"open":40.019,"high":40.028,"low":40.018,"close":40.018,"volume":1.7599999904632568},{"timestamp":1742378340000,"open":40.006,"high":40.017,"low":40.004,"close":40.007,"volume":3.9600000381469727},{"timestamp":1742378400000,"open":40.006,"high":40.029,"low":40.004,"close":40.006,"volume":4.840000152587891},{"timestamp":1742378460000,"open":40.018,"high":40.028,"low":40.004,"close":40.008,"volume":4.400000095367432},{"timestamp":1742378520000,"open":40.018,"high":40.036,"low":40.014,"close":40.024,"volume":3.9600000381469727},{"timestamp":1742378580000,"open":40.037,"high":40.049,"low":40.027,"close":40.038,"volume":2.5299999713897705},{"timestamp":1742378640000,"open":40.039,"high":40.039,"low":40.014,"close":40.029,"volume":4.400000095367432},{"timestamp":1742378700000,"open":40.015,"high":40.038,"low":40.014,"close":40.038,"volume":3.9600000381469727},{"timestamp":1742378760000,"open":40.027,"high":40.038,"low":40.027,"close":40.029,"volume":3.0799999237060547},{"timestamp":1742378820000,"open":40.048,"high":40.049,"low":40.025,"close":40.049,"volume":4.840000152587891},{"timestamp":1742378880000,"open":40.047,"high":40.056,"low":40.037,"close":40.047,"volume":2.640000104904175},{"timestamp":1742378940000,"open":40.048,"high":40.054,"low":40.034,"close":40.046,"volume":2.640000104904175},{"timestamp":1742379000000,"open":40.057,"high":40.064,"low":40.034,"close":40.034,"volume":3.9600000381469727},{"timestamp":1742379060000,"open":40.048,"high":40.057,"low":40.036,"close":40.057,"volume":3.5199999809265137},{"timestamp":1742379120000,"open":40.066,"high":40.079,"low":40.034,"close":40.076,"volume":9.239999771118164},{"timestamp":1742379180000,"open":40.066,"high":40.089,"low":40.066,"close":40.086,"volume":2.200000047683716},{"timestamp":1742379240000,"open":40.096,"high":40.105,"low":40.085,"close":40.085,"volume":7.039999961853027},{"timestamp":1742379300000,"open":40.075,"high":40.096,"low":40.065,"close":40.065,"volume":3.9600000381469727},{"timestamp":1742379360000,"open":40.055,"high":40.076,"low":40.045,"close":40.045,"volume":5.28000020980835},{"timestamp":1742379420000,"open":40.035,"high":40.056,"low":40.016,"close":40.035,"volume":10.119999885559082},{"timestamp":1742379480000,"open":40.016,"high":40.039,"low":40.014,"close":40.029,"volume":6.599999904632568},{"timestamp":1742379540000,"open":40.016,"high":40.035,"low":40.005,"close":40.014,"volume":3.9600000381469727},{"timestamp":1742379600000,"open":39.995,"high":40.016,"low":39.985,"close":40.007,"volume":3.5199999809265137},{"timestamp":1742379660000,"open":39.994,"high":40.027,"low":39.994,"close":40.026,"volume":4.400000095367432},{"timestamp":1742379720000,"open":40.009,"high":40.026,"low":40.004,"close":40.026,"volume":2.640000104904175},{"timestamp":1742379780000,"open":40.004,"high":40.024,"low":39.979,"close":39.984,"volume":4.840000152587891},{"timestamp":1742379840000,"open":39.998,"high":39.998,"low":39.959,"close":39.976,"volume":7.039999961853027},{"timestamp":1742379900000,"open":39.954,"high":39.979,"low":39.954,"close":39.976,"volume":7.039999961853027},{"timestamp":1742379960000,"open":39.974,"high":39.974,"low":39.948,"close":39.948,"volume":2.200000047683716},{"timestamp":1742380020000,"open":39.944,"high":39.958,"low":39.935,"close":39.947,"volume":2.640000104904175},{"timestamp":1742380080000,"open":39.938,"high":39.946,"low":39.938,"close":39.938,"volume":1.7599999904632568},{"timestamp":1742380140000,"open":39.934,"high":39.934,"low":39.927,"close":39.927,"volume":0.8799999952316284},{"timestamp":1742380200000,"open":39.906,"high":39.918,"low":39.899,"close":39.918,"volume":6.159999847412109},{"timestamp":1742380260000,"open":39.914,"high":39.937,"low":39.914,"close":39.929,"volume":3.9600000381469727},{"timestamp":1742380320000,"open":39.938,"high":39.938,"low":39.914,"close":39.917,"volume":7.369999885559082},{"timestamp":1742380380000,"open":39.914,"high":39.919,"low":39.894,"close":39.919,"volume":8.6899995803833},{"timestamp":1742380440000,"open":39.918,"high":39.918,"low":39.908,"close":39.914,"volume":2.640000104904175},{"timestamp":1742380500000,"open":39.916,"high":39.925,"low":39.906,"close":39.925,"volume":5.71999979019165},{"timestamp":1742380560000,"open":39.917,"high":39.934,"low":39.915,"close":39.915,"volume":1.7599999904632568},{"timestamp":1742380620000,"open":39.924,"high":39.949,"low":39.919,"close":39.949,"volume":3.9600000381469727},{"timestamp":1742380680000,"open":39.947,"high":39.958,"low":39.928,"close":39.947,"volume":6.599999904632568},{"timestamp":1742380740000,"open":39.964,"high":39.964,"low":39.934,"close":39.948,"volume":4.843210220336914},{"timestamp":1742380800000,"open":39.935,"high":39.955,"low":39.935,"close":39.944,"volume":1.3200000524520874},{"timestamp":1742380860000,"open":39.969,"high":39.969,"low":39.947,"close":39.955,"volume":5.28000020980835},{"timestamp":1742380920000,"open":39.944,"high":39.966,"low":39.934,"close":39.934,"volume":7.809999942779541},{"timestamp":1742380980000,"open":39.939,"high":39.959,"low":39.936,"close":39.936,"volume":3.5199999809265137},{"timestamp":1742381040000,"open":39.957,"high":39.957,"low":39.926,"close":39.946,"volume":6.599999904632568},{"timestamp":1742381100000,"open":39.949,"high":39.957,"low":39.934,"close":39.934,"volume":3.0799999237060547},{"timestamp":1742381160000,"open":39.936,"high":39.947,"low":39.924,"close":39.938,"volume":3.5199999809265137},{"timestamp":1742381220000,"open":39.924,"high":39.959,"low":39.924,"close":39.944,"volume":6.159999847412109},{"timestamp":1742381280000,"open":39.944,"high":39.959,"low":39.934,"close":39.956,"volume":5.28000020980835},{"timestamp":1742381340000,"open":39.949,"high":39.949,"low":39.904,"close":39.904,"volume":5.28000020980835},{"timestamp":1742381400000,"open":39.925,"high":39.925,"low":39.906,"close":39.915,"volume":2.9700000286102295},{"timestamp":1742381460000,"open":39.909,"high":39.929,"low":39.906,"close":39.915,"volume":3.9600000381469727},{"timestamp":1742381520000,"open":39.908,"high":39.929,"low":39.907,"close":39.927,"volume":2.640000104904175},{"timestamp":1742381580000,"open":39.939,"high":39.939,"low":39.914,"close":39.925,"volume":5.28000020980835},{"timestamp":1742381640000,"open":39.915,"high":39.928,"low":39.908,"close":39.927,"volume":2.640000104904175},{"timestamp":1742381700000,"open":39.906,"high":39.929,"low":39.906,"close":39.914,"volume":3.5199999809265137},{"timestamp":1742381760000,"open":39.919,"high":39.926,"low":39.904,"close":39.917,"volume":5.71999979019165},{"timestamp":1742381820000,"open":39.904,"high":39.919,"low":39.904,"close":39.909,"volume":5.28000020980835},{"timestamp":1742381880000,"open":39.927,"high":39.948,"low":39.907,"close":39.948,"volume":4.840000152587891},{"timestamp":1742381940000,"open":39.925,"high":39.958,"low":39.925,"close":39.944,"volume":3.9600000381469727},{"timestamp":1742382000000,"open":39.935,"high":39.954,"low":39.935,"close":39.948,"volume":1.7599999904632568},{"timestamp":1742382060000,"open":39.955,"high":39.966,"low":39.948,"close":39.959,"volume":2.640000104904175},{"timestamp":1742382120000,"open":39.968,"high":39.968,"low":39.964,"close":39.967,"volume":1.3200000524520874},{"timestamp":1742382240000,"open":39.957,"high":39.978,"low":39.957,"close":39.978,"volume":1.3200000524520874},{"timestamp":1742382300000,"open":39.985,"high":39.985,"low":39.957,"close":39.957,"volume":1.3200000524520874},{"timestamp":1742382360000,"open":39.977,"high":39.985,"low":39.955,"close":39.985,"volume":4.400000095367432},{"timestamp":1742382420000,"open":39.978,"high":39.999,"low":39.974,"close":39.974,"volume":3.9600000381469727},{"timestamp":1742382480000,"open":39.975,"high":39.989,"low":39.965,"close":39.974,"volume":2.640000104904175},{"timestamp":1742382540000,"open":39.987,"high":39.987,"low":39.964,"close":39.984,"volume":3.0799999237060547},{"timestamp":1742382600000,"open":39.984,"high":39.997,"low":39.976,"close":39.994,"volume":2.9700000286102295},{"timestamp":1742382660000,"open":39.998,"high":40.016,"low":39.998,"close":40.004,"volume":3.9600000381469727},{"timestamp":1742382720000,"open":39.998,"high":40.009,"low":39.996,"close":39.996,"volume":2.640000104904175},{"timestamp":1742382780000,"open":39.996,"high":40.015,"low":39.994,"close":40.007,"volume":5.28000020980835},{"timestamp":1742382840000,"open":39.996,"high":40.016,"low":39.986,"close":39.996,"volume":4.840000152587891},{"timestamp":1742382900000,"open":39.998,"high":40.007,"low":39.976,"close":39.998,"volume":6.489999771118164},{"timestamp":1742382960000,"open":39.976,"high":39.988,"low":39.957,"close":39.967,"volume":5.71999979019165},{"timestamp":1742383020000,"open":39.968,"high":39.968,"low":39.954,"close":39.967,"volume":5.71999979019165},{"timestamp":1742383080000,"open":39.969,"high":39.997,"low":39.965,"close":39.977,"volume":3.5199999809265137},{"timestamp":1742383140000,"open":39.977,"high":39.988,"low":39.965,"close":39.984,"volume":4.289999961853027},{"timestamp":1742383200000,"open":39.965,"high":39.976,"low":39.965,"close":39.976,"volume":1.3200000524520874},{"timestamp":1742383260000,"open":39.989,"high":39.998,"low":39.974,"close":39.987,"volume":4.400000095367432},{"timestamp":1742383320000,"open":39.979,"high":39.999,"low":39.979,"close":39.996,"volume":3.0799999237060547},{"timestamp":1742383380000,"open":39.984,"high":39.998,"low":39.974,"close":39.998,"volume":3.9600000381469727},{"timestamp":1742383440000,"open":39.989,"high":39.989,"low":39.984,"close":39.984,"volume":0.8799999952316284},{"timestamp":1742383500000,"open":39.996,"high":39.996,"low":39.986,"close":39.986,"volume":1.649999976158142},{"timestamp":1742383560000,"open":39.975,"high":39.987,"low":39.975,"close":39.987,"volume":1.7599999904632568},{"timestamp":1742383620000,"open":39.996,"high":39.996,"low":39.989,"close":39.989,"volume":0.8799999952316284},{"timestamp":1742383680000,"open":39.999,"high":40.008,"low":39.988,"close":40.008,"volume":2.200000047683716},{"timestamp":1742383740000,"open":39.987,"high":39.987,"low":39.987,"close":39.987,"volume":0.4399999976158142},{"timestamp":1742383800000,"open":39.996,"high":40.009,"low":39.996,"close":39.999,"volume":1.3200000524520874},{"timestamp":1742383860000,"open":39.987,"high":40.004,"low":39.987,"close":40.004,"volume":1.3200000524520874},{"timestamp":1742383920000,"open":39.986,"high":39.997,"low":39.986,"close":39.997,"volume":1.3200000524520874},{"timestamp":1742384040000,"open":39.984,"high":40.009,"low":39.984,"close":40.007,"volume":3.0799999237060547},{"timestamp":1742384100000,"open":40.007,"high":40.019,"low":39.994,"close":39.994,"volume":3.5199999809265137},{"timestamp":1742384160000,"open":40.005,"high":40.017,"low":39.994,"close":39.999,"volume":4.730000019073486},{"timestamp":1742384220000,"open":40.018,"high":40.018,"low":39.987,"close":39.999,"volume":4.400000095367432},{"timestamp":1742384280000,"open":39.984,"high":39.984,"low":39.984,"close":39.984,"volume":0.4399999976158142},{"timestamp":1742384340000,"open":39.996,"high":40.009,"low":39.985,"close":39.998,"volume":3.5199999809265137},{"timestamp":1742384400000,"open":39.985,"high":40.006,"low":39.985,"close":39.997,"volume":2.200000047683716},{"timestamp":1742384460000,"open":39.986,"high":40.006,"low":39.986,"close":40.006,"volume":0.8799999952316284},{"timestamp":1742384520000,"open":39.986,"high":40.009,"low":39.985,"close":39.999,"volume":4.400000095367432},{"timestamp":1742384580000,"open":39.996,"high":39.997,"low":39.985,"close":39.997,"volume":2.200000047683716},{"timestamp":1742384640000,"open":39.976,"high":39.999,"low":39.976,"close":39.999,"volume":3.0799999237060547},{"timestamp":1742384700000,"open":39.987,"high":39.988,"low":39.975,"close":39.987,"volume":7.920000076293945},{"timestamp":1742384760000,"open":39.977,"high":39.985,"low":39.974,"close":39.978,"volume":1.7599999904632568},{"timestamp":1742384820000,"open":39.986,"high":39.999,"low":39.976,"close":39.996,"volume":2.640000104904175},{"timestamp":1742384880000,"open":39.975,"high":39.995,"low":39.975,"close":39.989,"volume":3.9600000381469727},{"timestamp":1742384940000,"open":39.989,"high":39.989,"low":39.954,"close":39.966,"volume":3.5199999809265137},{"timestamp":1742385000000,"open":39.959,"high":39.989,"low":39.954,"close":39.964,"volume":11.4399995803833},{"timestamp":1742385060000,"open":39.958,"high":39.976,"low":39.947,"close":39.967,"volume":7.480000019073486},{"timestamp":1742385120000,"open":39.957,"high":39.976,"low":39.955,"close":39.964,"volume":4.400000095367432},{"timestamp":1742385180000,"open":39.969,"high":39.979,"low":39.969,"close":39.979,"volume":1.3200000524520874},{"timestamp":1742385240000,"open":39.974,"high":39.978,"low":39.965,"close":39.969,"volume":3.5199999809265137},{"timestamp":1742385300000,"open":39.984,"high":39.986,"low":39.955,"close":39.955,"volume":5.28000020980835},{"timestamp":1742385360000,"open":39.968,"high":39.968,"low":39.924,"close":39.958,"volume":12.319999694824219},{"timestamp":1742385420000,"open":39.936,"high":40.018,"low":39.934,"close":40.017,"volume":14.413209915161133},{"timestamp":1742385480000,"open":39.999,"high":40.008,"low":39.965,"close":39.975,"volume":9.130000114440918},{"timestamp":1742385540000,"open":39.996,"high":39.999,"low":39.974,"close":39.999,"volume":7.369999885559082},{"timestamp":1742385600000,"open":40.004,"high":40.018,"low":39.984,"close":39.988,"volume":8.800000190734863},{"timestamp":1742385660000,"open":39.995,"high":40.004,"low":39.974,"close":39.987,"volume":7.039999961853027},{"timestamp":1742385720000,"open":39.976,"high":39.996,"low":39.974,"close":39.978,"volume":7.039999961853027},{"timestamp":1742385780000,"open":39.986,"high":39.989,"low":39.974,"close":39.974,"volume":3.0799999237060547},{"timestamp":1742385840000,"open":39.978,"high":39.979,"low":39.964,"close":39.969,"volume":8.359999656677246},{"timestamp":1742385900000,"open":39.968,"high":39.979,"low":39.966,"close":39.977,"volume":4.400000095367432},{"timestamp":1742385960000,"open":39.954,"high":39.974,"low":39.954,"close":39.968,"volume":2.640000104904175},{"timestamp":1742386020000,"open":39.955,"high":39.978,"low":39.946,"close":39.946,"volume":7.039999961853027},{"timestamp":1742386080000,"open":39.956,"high":39.977,"low":39.956,"close":39.977,"volume":2.640000104904175},{"timestamp":1742386140000,"open":39.965,"high":39.978,"low":39.965,"close":39.974,"volume":3.0799999237060547},{"timestamp":1742386200000,"open":39.966,"high":39.979,"low":39.964,"close":39.968,"volume":3.9600000381469727},{"timestamp":1742386260000,"open":39.978,"high":39.978,"low":39.954,"close":39.954,"volume":5.28000020980835},{"timestamp":1742386320000,"open":39.956,"high":39.959,"low":39.946,"close":39.946,"volume":3.5199999809265137},{"timestamp":1742386380000,"open":39.946,"high":39.985,"low":39.946,"close":39.985,"volume":3.9600000381469727},{"timestamp":1742386440000,"open":39.974,"high":39.979,"low":39.956,"close":39.969,"volume":2.200000047683716},{"timestamp":1742386500000,"open":39.975,"high":39.985,"low":39.964,"close":39.974,"volume":4.840000152587891},{"timestamp":1742386560000,"open":39.978,"high":39.986,"low":39.964,"close":39.984,"volume":3.9600000381469727},{"timestamp":1742386620000,"open":39.995,"high":39.996,"low":39.977,"close":39.977,"volume":3.8499999046325684},{"timestamp":1742386680000,"open":39.989,"high":39.989,"low":39.955,"close":39.966,"volume":4.840000152587891},{"timestamp":1742386740000,"open":39.956,"high":39.977,"low":39.956,"close":39.977,"volume":6.159999847412109},{"timestamp":1742386800000,"open":39.958,"high":39.979,"low":39.958,"close":39.968,"volume":2.640000104904175},{"timestamp":1742386860000,"open":39.965,"high":39.989,"low":39.965,"close":39.989,"volume":1.3200000524520874},{"timestamp":1742386920000,"open":39.987,"high":39.997,"low":39.974,"close":39.985,"volume":1.7599999904632568},{"timestamp":1742386980000,"open":39.978,"high":39.986,"low":39.946,"close":39.955,"volume":7.809999942779541},{"timestamp":1742387040000,"open":39.967,"high":39.975,"low":39.956,"close":39.975,"volume":2.200000047683716},{"timestamp":1742387100000,"open":39.964,"high":39.989,"low":39.964,"close":39.989,"volume":2.200000047683716},{"timestamp":1742387160000,"open":39.989,"high":40.019,"low":39.977,"close":40.004,"volume":7.039999961853027},{"timestamp":1742387220000,"open":40.014,"high":40.025,"low":40.014,"close":40.025,"volume":1.7599999904632568},{"timestamp":1742387280000,"open":40.026,"high":40.038,"low":40.016,"close":40.035,"volume":6.599999904632568},{"timestamp":1742387340000,"open":40.029,"high":40.034,"low":40.014,"close":40.025,"volume":4.400000095367432},{"timestamp":1742387400000,"open":40.017,"high":40.039,"low":40.017,"close":40.039,"volume":2.640000104904175},{"timestamp":1742387460000,"open":40.048,"high":40.048,"low":40.024,"close":40.036,"volume":3.0799999237060547},{"timestamp":1742387520000,"open":40.048,"high":40.048,"low":40.024,"close":40.025,"volume":2.200000047683716},{"timestamp":1742387580000,"open":40.025,"high":40.044,"low":40.025,"close":40.036,"volume":6.599999904632568},{"timestamp":1742387700000,"open":40.056,"high":40.056,"low":40.015,"close":40.015,"volume":3.0799999237060547},{"timestamp":1742387760000,"open":40.024,"high":40.026,"low":39.996,"close":40.014,"volume":8.25},{"timestamp":1742387820000,"open":40.017,"high":40.017,"low":39.994,"close":40.015,"volume":3.4100000858306885},{"timestamp":1742387880000,"open":40.016,"high":40.017,"low":39.999,"close":40.017,"volume":3.5199999809265137},{"timestamp":1742387940000,"open":40.007,"high":40.009,"low":39.995,"close":39.995,"volume":3.0799999237060547},{"timestamp":1742388000000,"open":39.995,"high":40.016,"low":39.995,"close":40.016,"volume":0.8799999952316284},{"timestamp":1742388060000,"open":40.008,"high":40.016,"low":39.996,"close":40.016,"volume":3.0799999237060547},{"timestamp":1742388120000,"open":40.014,"high":40.026,"low":40.014,"close":40.026,"volume":1.7599999904632568},{"timestamp":1742388180000,"open":40.039,"high":40.039,"low":40.018,"close":40.018,"volume":1.3200000524520874},{"timestamp":1742388240000,"open":40.015,"high":40.029,"low":39.998,"close":40.027,"volume":4.400000095367432},{"timestamp":1742388300000,"open":40.005,"high":40.026,"low":40.005,"close":40.026,"volume":1.7599999904632568},{"timestamp":1742388360000,"open":40.004,"high":40.026,"low":40.004,"close":40.026,"volume":1.7599999904632568},{"timestamp":1742388420000,"open":40.029,"high":40.048,"low":40.017,"close":40.036,"volume":3.9600000381469727},{"timestamp":1742388480000,"open":40.047,"high":40.047,"low":40.028,"close":40.028,"volume":1.649999976158142},{"timestamp":1742388540000,"open":40.037,"high":40.037,"low":40.014,"close":40.017,"volume":3.5199999809265137},{"timestamp":1742388600000,"open":40.026,"high":40.036,"low":40.017,"close":40.035,"volume":2.200000047683716},{"timestamp":1742388660000,"open":40.037,"high":40.048,"low":40.035,"close":40.048,"volume":1.3200000524520874},{"timestamp":1742388720000,"open":40.038,"high":40.058,"low":40.035,"close":40.058,"volume":4.400000095367432},{"timestamp":1742388780000,"open":40.047,"high":40.047,"low":40.045,"close":40.045,"volume":0.8799999952316284},{"timestamp":1742388840000,"open":40.057,"high":40.057,"low":40.018,"close":40.024,"volume":2.640000104904175},{"timestamp":1742388900000,"open":40.024,"high":40.038,"low":40.019,"close":40.019,"volume":3.0799999237060547},{"timestamp":1742388960000,"open":40.026,"high":40.028,"low":40.005,"close":40.008,"volume":7.480000019073486},{"timestamp":1742389020000,"open":40.018,"high":40.018,"low":39.999,"close":39.999,"volume":2.200000047683716},{"timestamp":1742389080000,"open":39.994,"high":40.016,"low":39.994,"close":40.016,"volume":1.7599999904632568},{"timestamp":1742389140000,"open":39.999,"high":40.006,"low":39.994,"close":40.005,"volume":3.9600000381469727},{"timestamp":1742389200000,"open":40.007,"high":40.015,"low":39.984,"close":39.997,"volume":4.840000152587891},{"timestamp":1742389260000,"open":39.986,"high":39.986,"low":39.985,"close":39.986,"volume":1.7599999904632568},{"timestamp":1742389320000,"open":39.998,"high":40.007,"low":39.975,"close":39.975,"volume":4.400000095367432},{"timestamp":1742389380000,"open":39.986,"high":39.999,"low":39.978,"close":39.984,"volume":3.0799999237060547},{"timestamp":1742389440000,"open":39.997,"high":39.998,"low":39.964,"close":39.968,"volume":6.489999771118164},{"timestamp":1742389500000,"open":39.969,"high":39.989,"low":39.969,"close":39.977,"volume":5.71999979019165},{"timestamp":1742389560000,"open":39.986,"high":39.989,"low":39.974,"close":39.974,"volume":3.5199999809265137},{"timestamp":1742389620000,"open":39.989,"high":39.989,"low":39.977,"close":39.988,"volume":1.3200000524520874},{"timestamp":1742389680000,"open":39.996,"high":40.009,"low":39.985,"close":40.009,"volume":3.8499999046325684},{"timestamp":1742389800000,"open":40.014,"high":40.018,"low":40.006,"close":40.014,"volume":2.0899999141693115},{"timestamp":1742389860000,"open":39.995,"high":40.018,"low":39.995,"close":40.009,"volume":3.9600000381469727},{"timestamp":1742389920000,"open":40.017,"high":40.024,"low":39.994,"close":40.014,"volume":3.5199999809265137},{"timestamp":1742389980000,"open":40.009,"high":40.016,"low":39.994,"close":40.008,"volume":4.400000095367432},{"timestamp":1742390040000,"open":39.996,"high":39.996,"low":39.975,"close":39.978,"volume":3.0799999237060547},{"timestamp":1742390100000,"open":39.995,"high":39.997,"low":39.974,"close":39.974,"volume":6.159999847412109},{"timestamp":1742390160000,"open":39.985,"high":40.009,"low":39.985,"close":40.006,"volume":2.200000047683716},{"timestamp":1742390220000,"open":40.004,"high":40.009,"low":39.995,"close":40.006,"volume":1.7599999904632568},{"timestamp":1742390280000,"open":40.004,"high":40.006,"low":39.995,"close":40.006,"volume":1.3200000524520874},{"timestamp":1742390340000,"open":40.029,"high":40.029,"low":40.017,"close":40.028,"volume":2.200000047683716},{"timestamp":1742390400000,"open":40.047,"high":40.047,"low":40.024,"close":40.039,"volume":2.200000047683716},{"timestamp":1742390460000,"open":40.026,"high":40.037,"low":40.026,"close":40.037,"volume":0.8799999952316284},{"timestamp":1742390520000,"open":40.029,"high":40.046,"low":40.025,"close":40.046,"volume":2.200000047683716},{"timestamp":1742390580000,"open":40.046,"high":40.065,"low":40.044,"close":40.046,"volume":3.9600000381469727},{"timestamp":1742390640000,"open":40.044,"high":40.047,"low":40.025,"close":40.025,"volume":3.9600000381469727},{"timestamp":1742390700000,"open":40.037,"high":40.046,"low":40.025,"close":40.026,"volume":4.400000095367432},{"timestamp":1742390760000,"open":40.024,"high":40.025,"low":40.024,"close":40.025,"volume":0.8799999952316284},{"timestamp":1742390820000,"open":40.025,"high":40.025,"low":40.018,"close":40.018,"volume":0.8799999952316284},{"timestamp":1742390880000,"open":40.026,"high":40.038,"low":40.014,"close":40.014,"volume":3.9600000381469727},{"timestamp":1742390940000,"open":40.017,"high":40.017,"low":39.975,"close":39.975,"volume":2.640000104904175},{"timestamp":1742391000000,"open":39.968,"high":39.975,"low":39.968,"close":39.974,"volume":3.0799999237060547},{"timestamp":1742391060000,"open":39.958,"high":39.979,"low":39.935,"close":39.935,"volume":8.359999656677246},{"timestamp":1742391120000,"open":39.937,"high":39.959,"low":39.937,"close":39.946,"volume":3.0799999237060547},{"timestamp":1742391180000,"open":39.955,"high":39.955,"low":39.934,"close":39.939,"volume":1.7599999904632568},{"timestamp":1742391240000,"open":39.956,"high":39.958,"low":39.918,"close":39.929,"volume":3.9600000381469727},{"timestamp":1742391300000,"open":39.935,"high":39.936,"low":39.934,"close":39.934,"volume":1.3200000524520874},{"timestamp":1742391360000,"open":39.919,"high":39.929,"low":39.905,"close":39.925,"volume":4.840000152587891},{"timestamp":1742391420000,"open":39.927,"high":39.929,"low":39.914,"close":39.927,"volume":2.200000047683716},{"timestamp":1742391480000,"open":39.929,"high":39.929,"low":39.914,"close":39.925,"volume":1.649999976158142},{"timestamp":1742391540000,"open":39.927,"high":39.927,"low":39.927,"close":39.927,"volume":0.4399999976158142},{"timestamp":1742391600000,"open":39.917,"high":39.917,"low":39.869,"close":39.878,"volume":4.840000152587891},{"timestamp":1742391660000,"open":39.877,"high":39.888,"low":39.877,"close":39.888,"volume":0.8799999952316284},{"timestamp":1742391720000,"open":39.878,"high":39.878,"low":39.856,"close":39.865,"volume":2.640000104904175},{"timestamp":1742391780000,"open":39.876,"high":39.876,"low":39.855,"close":39.875,"volume":3.0799999237060547},{"timestamp":1742391840000,"open":39.878,"high":39.879,"low":39.855,"close":39.866,"volume":2.640000104904175},{"timestamp":1742391900000,"open":39.856,"high":39.856,"low":39.835,"close":39.845,"volume":1.7599999904632568},{"timestamp":1742391960000,"open":39.846,"high":39.868,"low":39.829,"close":39.858,"volume":9.680000305175781},{"timestamp":1742392020000,"open":39.864,"high":39.879,"low":39.854,"close":39.867,"volume":3.5199999809265137},{"timestamp":1742392080000,"open":39.868,"high":39.897,"low":39.849,"close":39.886,"volume":9.239999771118164},{"timestamp":1742392140000,"open":39.885,"high":39.897,"low":39.866,"close":39.885,"volume":7.920000076293945},{"timestamp":1742392200000,"open":39.889,"high":39.889,"low":39.855,"close":39.857,"volume":5.610000133514404},{"timestamp":1742392260000,"open":39.848,"high":39.848,"low":39.818,"close":39.826,"volume":4.400000095367432},{"timestamp":1742392320000,"open":39.824,"high":39.824,"low":39.807,"close":39.818,"volume":1.7599999904632568},{"timestamp":1742392380000,"open":39.794,"high":39.819,"low":39.767,"close":39.767,"volume":7.480000019073486},{"timestamp":1742392440000,"open":39.778,"high":39.818,"low":39.755,"close":39.816,"volume":7.480000019073486},{"timestamp":1742392500000,"open":39.805,"high":39.835,"low":39.805,"close":39.834,"volume":3.5199999809265137},{"timestamp":1742392560000,"open":39.837,"high":39.858,"low":39.837,"close":39.858,"volume":2.200000047683716},{"timestamp":1742392620000,"open":39.857,"high":39.878,"low":39.857,"close":39.878,"volume":6.599999904632568},{"timestamp":1742392680000,"open":39.865,"high":39.875,"low":39.835,"close":39.847,"volume":3.0799999237060547},{"timestamp":1742392740000,"open":39.838,"high":39.838,"low":39.816,"close":39.826,"volume":2.200000047683716},{"timestamp":1742392800000,"open":39.827,"high":39.844,"low":39.826,"close":39.834,"volume":5.28000020980835},{"timestamp":1742392860000,"open":39.827,"high":39.849,"low":39.827,"close":39.834,"volume":1.7599999904632568},{"timestamp":1742392920000,"open":39.824,"high":39.849,"low":39.814,"close":39.848,"volume":8.800000190734863},{"timestamp":1742392980000,"open":39.824,"high":39.839,"low":39.814,"close":39.817,"volume":9.680000305175781},{"timestamp":1742393040000,"open":39.817,"high":39.839,"low":39.817,"close":39.825,"volume":3.9600000381469727},{"timestamp":1742393100000,"open":39.839,"high":39.846,"low":39.824,"close":39.846,"volume":2.640000104904175},{"timestamp":1742393160000,"open":39.835,"high":39.856,"low":39.824,"close":39.824,"volume":5.71999979019165},{"timestamp":1742393220000,"open":39.839,"high":39.849,"low":39.828,"close":39.828,"volume":4.840000152587891},{"timestamp":1742393280000,"open":39.826,"high":39.837,"low":39.814,"close":39.826,"volume":5.28000020980835},{"timestamp":1742393340000,"open":39.828,"high":39.856,"low":39.827,"close":39.856,"volume":4.840000152587891},{"timestamp":1742393400000,"open":39.848,"high":39.848,"low":39.816,"close":39.836,"volume":6.599999904632568},{"timestamp":1742393460000,"open":39.848,"high":39.858,"low":39.818,"close":39.849,"volume":4.400000095367432},{"timestamp":1742393520000,"open":39.839,"high":39.848,"low":39.814,"close":39.848,"volume":6.929999828338623},{"timestamp":1742393580000,"open":39.847,"high":39.874,"low":39.834,"close":39.874,"volume":10.890000343322754},{"timestamp":1742393640000,"open":39.859,"high":39.865,"low":39.816,"close":39.845,"volume":10.890000343322754},{"timestamp":1742393700000,"open":39.829,"high":39.844,"low":39.815,"close":39.844,"volume":3.0799999237060547},{"timestamp":1742393760000,"open":39.849,"high":39.849,"low":39.826,"close":39.849,"volume":1.649999976158142},{"timestamp":1742393820000,"open":39.838,"high":39.839,"low":39.825,"close":39.837,"volume":1.7599999904632568},{"timestamp":1742393880000,"open":39.827,"high":39.848,"low":39.827,"close":39.848,"volume":1.3200000524520874},{"timestamp":1742393940000,"open":39.847,"high":39.865,"low":39.847,"close":39.855,"volume":1.7599999904632568},{"timestamp":1742394000000,"open":39.848,"high":39.866,"low":39.834,"close":39.834,"volume":5.71999979019165},{"timestamp":1742394060000,"open":39.834,"high":39.868,"low":39.834,"close":39.855,"volume":2.640000104904175},{"timestamp":1742394120000,"open":39.834,"high":39.844,"low":39.818,"close":39.826,"volume":3.9600000381469727},{"timestamp":1742394180000,"open":39.827,"high":39.867,"low":39.827,"close":39.849,"volume":4.730000019073486},{"timestamp":1742394240000,"open":39.846,"high":39.869,"low":39.844,"close":39.857,"volume":2.200000047683716},{"timestamp":1742394300000,"open":39.856,"high":39.879,"low":39.844,"close":39.864,"volume":4.840000152587891},{"timestamp":1742394360000,"open":39.867,"high":39.889,"low":39.864,"close":39.886,"volume":3.9600000381469727},{"timestamp":1742394420000,"open":39.874,"high":39.929,"low":39.874,"close":39.917,"volume":5.28000020980835},{"timestamp":1742394480000,"open":39.914,"high":39.948,"low":39.914,"close":39.938,"volume":7.480000019073486},{"timestamp":1742394540000,"open":39.929,"high":39.929,"low":39.895,"close":39.904,"volume":4.400000095367432},{"timestamp":1742394600000,"open":39.896,"high":39.927,"low":39.896,"close":39.907,"volume":6.489999771118164},{"timestamp":1742394660000,"open":39.914,"high":39.929,"low":39.909,"close":39.915,"volume":2.640000104904175},{"timestamp":1742394720000,"open":39.939,"high":39.948,"low":39.914,"close":39.927,"volume":7.809999942779541},{"timestamp":1742394780000,"open":39.916,"high":39.947,"low":39.916,"close":39.945,"volume":7.039999961853027},{"timestamp":1742394840000,"open":39.939,"high":39.939,"low":39.924,"close":39.924,"volume":3.0799999237060547},{"timestamp":1742394900000,"open":39.944,"high":39.944,"low":39.915,"close":39.918,"volume":7.039999961853027},{"timestamp":1742394960000,"open":39.918,"high":39.939,"low":39.909,"close":39.938,"volume":4.840000152587891},{"timestamp":1742395020000,"open":39.935,"high":39.966,"low":39.935,"close":39.966,"volume":3.5199999809265137},{"timestamp":1742395080000,"open":39.968,"high":39.968,"low":39.956,"close":39.966,"volume":1.3200000524520874},{"timestamp":1742395140000,"open":39.958,"high":39.964,"low":39.935,"close":39.945,"volume":4.840000152587891},{"timestamp":1742395200000,"open":39.949,"high":39.969,"low":39.944,"close":39.958,"volume":4.400000095367432},{"timestamp":1742395260000,"open":39.947,"high":39.964,"low":39.935,"close":39.935,"volume":5.283209800720215},{"timestamp":1742395320000,"open":39.955,"high":39.958,"low":39.935,"close":39.935,"volume":6.599999904632568},{"timestamp":1742395380000,"open":39.957,"high":39.957,"low":39.934,"close":39.948,"volume":6.599999904632568},{"timestamp":1742395440000,"open":39.949,"high":39.957,"low":39.934,"close":39.945,"volume":5.28000020980835},{"timestamp":1742395500000,"open":39.956,"high":39.956,"low":39.925,"close":39.926,"volume":6.050000190734863},{"timestamp":1742395560000,"open":39.936,"high":39.969,"low":39.936,"close":39.969,"volume":2.200000047683716},{"timestamp":1742395620000,"open":39.975,"high":39.979,"low":39.954,"close":39.954,"volume":7.920000076293945},{"timestamp":1742395680000,"open":39.976,"high":39.998,"low":39.964,"close":39.998,"volume":6.159999847412109},{"timestamp":1742395740000,"open":39.995,"high":40.004,"low":39.974,"close":39.984,"volume":4.840000152587891},{"timestamp":1742395800000,"open":39.974,"high":39.999,"low":39.974,"close":39.977,"volume":5.28000020980835},{"timestamp":1742395860000,"open":39.964,"high":39.979,"low":39.964,"close":39.978,"volume":1.3200000524520874},{"timestamp":1742395920000,"open":39.985,"high":39.999,"low":39.974,"close":39.974,"volume":6.599999904632568},{"timestamp":1742395980000,"open":39.987,"high":40.009,"low":39.985,"close":39.999,"volume":5.28000020980835},{"timestamp":1742396040000,"open":39.986,"high":39.999,"low":39.975,"close":39.975,"volume":4.400000095367432},{"timestamp":1742396100000,"open":39.984,"high":39.988,"low":39.976,"close":39.986,"volume":2.640000104904175},{"timestamp":1742396160000,"open":39.986,"high":39.987,"low":39.977,"close":39.977,"volume":1.3200000524520874},{"timestamp":1742396220000,"open":39.977,"high":39.988,"low":39.965,"close":39.975,"volume":4.840000152587891},{"timestamp":1742396280000,"open":39.987,"high":39.989,"low":39.975,"close":39.989,"volume":1.3200000524520874},{"timestamp":1742396340000,"open":39.977,"high":39.977,"low":39.957,"close":39.957,"volume":2.640000104904175},{"timestamp":1742396400000,"open":39.958,"high":39.978,"low":39.944,"close":39.974,"volume":4.840000152587891},{"timestamp":1742396460000,"open":39.965,"high":39.989,"low":39.954,"close":39.968,"volume":6.599999904632568},{"timestamp":1742396520000,"open":39.976,"high":39.989,"low":39.964,"close":39.974,"volume":10.779999732971191},{"timestamp":1742396580000,"open":39.967,"high":39.967,"low":39.945,"close":39.955,"volume":2.640000104904175},{"timestamp":1742396640000,"open":39.946,"high":39.948,"low":39.927,"close":39.927,"volume":2.640000104904175},{"timestamp":1742396700000,"open":39.929,"high":39.929,"low":39.904,"close":39.917,"volume":6.599999904632568},{"timestamp":1742396760000,"open":39.937,"high":39.937,"low":39.917,"close":39.919,"volume":3.5199999809265137},{"timestamp":1742396820000,"open":39.924,"high":39.934,"low":39.915,"close":39.934,"volume":6.159999847412109},{"timestamp":1742396880000,"open":39.925,"high":39.939,"low":39.918,"close":39.929,"volume":4.840000152587891},{"timestamp":1742396940000,"open":39.914,"high":39.929,"low":39.914,"close":39.929,"volume":1.3200000524520874},{"timestamp":1742397000000,"open":39.925,"high":39.937,"low":39.897,"close":39.937,"volume":5.71999979019165},{"timestamp":1742397060000,"open":39.924,"high":39.935,"low":39.894,"close":39.907,"volume":8.359999656677246},{"timestamp":1742397120000,"open":39.897,"high":39.915,"low":39.894,"close":39.895,"volume":5.28000020980835},{"timestamp":1742397180000,"open":39.894,"high":39.928,"low":39.894,"close":39.928,"volume":5.28000020980835},{"timestamp":1742397240000,"open":39.915,"high":39.927,"low":39.914,"close":39.927,"volume":3.9600000381469727},{"timestamp":1742397300000,"open":39.924,"high":39.936,"low":39.914,"close":39.936,"volume":1.7599999904632568},{"timestamp":1742397360000,"open":39.929,"high":39.929,"low":39.916,"close":39.916,"volume":2.640000104904175},{"timestamp":1742397420000,"open":39.915,"high":39.949,"low":39.915,"close":39.949,"volume":3.5199999809265137},{"timestamp":1742397480000,"open":39.936,"high":39.956,"low":39.935,"close":39.946,"volume":3.083209991455078},{"timestamp":1742397540000,"open":39.944,"high":39.947,"low":39.904,"close":39.904,"volume":4.400000095367432},{"timestamp":1742397600000,"open":39.918,"high":39.926,"low":39.908,"close":39.915,"volume":2.640000104904175},{"timestamp":1742397660000,"open":39.916,"high":39.926,"low":39.914,"close":39.926,"volume":1.7599999904632568},{"timestamp":1742397720000,"open":39.928,"high":39.928,"low":39.888,"close":39.895,"volume":7.039999961853027},{"timestamp":1742397780000,"open":39.894,"high":39.899,"low":39.884,"close":39.899,"volume":2.200000047683716},{"timestamp":1742397840000,"open":39.899,"high":39.899,"low":39.884,"close":39.889,"volume":1.7599999904632568},{"timestamp":1742397900000,"open":39.886,"high":39.915,"low":39.886,"close":39.907,"volume":4.400000095367432},{"timestamp":1742397960000,"open":39.908,"high":39.927,"low":39.907,"close":39.915,"volume":4.840000152587891},{"timestamp":1742398020000,"open":39.907,"high":39.919,"low":39.907,"close":39.919,"volume":1.7599999904632568},{"timestamp":1742398080000,"open":39.904,"high":39.914,"low":39.865,"close":39.877,"volume":6.159999847412109},{"timestamp":1742398140000,"open":39.868,"high":39.887,"low":39.865,"close":39.866,"volume":4.400000095367432},{"timestamp":1742398200000,"open":39.889,"high":39.889,"low":39.864,"close":39.864,"volume":3.0799999237060547},{"timestamp":1742398260000,"open":39.858,"high":39.878,"low":39.854,"close":39.854,"volume":1.3200000524520874},{"timestamp":1742398320000,"open":39.847,"high":39.857,"low":39.847,"close":39.857,"volume":0.8799999952316284},{"timestamp":1742398380000,"open":39.844,"high":39.857,"low":39.837,"close":39.845,"volume":2.640000104904175},{"timestamp":1742398440000,"open":39.844,"high":39.855,"low":39.824,"close":39.835,"volume":4.840000152587891},{"timestamp":1742398500000,"open":39.839,"high":39.839,"low":39.824,"close":39.837,"volume":4.400000095367432},{"timestamp":1742398560000,"open":39.837,"high":39.846,"low":39.826,"close":39.834,"volume":6.599999904632568},{"timestamp":1742398620000,"open":39.828,"high":39.845,"low":39.828,"close":39.845,"volume":3.0799999237060547},{"timestamp":1742398680000,"open":39.835,"high":39.909,"low":39.835,"close":39.906,"volume":9.569999694824219},{"timestamp":1742398740000,"open":39.908,"high":39.925,"low":39.896,"close":39.898,"volume":3.9600000381469727},{"timestamp":1742398800000,"open":39.897,"high":39.915,"low":39.874,"close":39.906,"volume":5.170000076293945},{"timestamp":1742398860000,"open":39.894,"high":39.909,"low":39.894,"close":39.899,"volume":5.71999979019165},{"timestamp":1742398920000,"open":39.908,"high":39.916,"low":39.894,"close":39.906,"volume":3.5199999809265137},{"timestamp":1742398980000,"open":39.904,"high":39.909,"low":39.868,"close":39.878,"volume":4.400000095367432},{"timestamp":1742399040000,"open":39.877,"high":39.877,"low":39.868,"close":39.868,"volume":0.8799999952316284},{"timestamp":1742399100000,"open":39.865,"high":39.909,"low":39.855,"close":39.909,"volume":5.28000020980835},{"timestamp":1742399160000,"open":39.896,"high":39.898,"low":39.874,"close":39.886,"volume":6.599999904632568},{"timestamp":1742399220000,"open":39.889,"high":39.894,"low":39.874,"close":39.885,"volume":3.5199999809265137},{"timestamp":1742399280000,"open":39.874,"high":39.874,"low":39.874,"close":39.874,"volume":0.4399999976158142},{"timestamp":1742399340000,"open":39.866,"high":39.889,"low":39.866,"close":39.866,"volume":7.920000076293945},{"timestamp":1742399400000,"open":39.865,"high":39.885,"low":39.865,"close":39.874,"volume":3.8499999046325684},{"timestamp":1742399460000,"open":39.887,"high":39.887,"low":39.848,"close":39.849,"volume":3.5199999809265137},{"timestamp":1742399520000,"open":39.857,"high":39.866,"low":39.835,"close":39.846,"volume":8.359999656677246},{"timestamp":1742399580000,"open":39.857,"high":39.867,"low":39.848,"close":39.867,"volume":3.9600000381469727},{"timestamp":1742399640000,"open":39.877,"high":39.877,"low":39.847,"close":39.859,"volume":2.200000047683716},{"timestamp":1742399700000,"open":39.838,"high":39.858,"low":39.836,"close":39.858,"volume":3.5199999809265137},{"timestamp":1742399760000,"open":39.857,"high":39.878,"low":39.856,"close":39.876,"volume":4.400000095367432},{"timestamp":1742399880000,"open":39.876,"high":39.889,"low":39.876,"close":39.889,"volume":0.8799999952316284},{"timestamp":1742399940000,"open":39.879,"high":39.879,"low":39.865,"close":39.865,"volume":5.71999979019165},{"timestamp":1742400000000,"open":39.856,"high":39.868,"low":39.848,"close":39.849,"volume":5.28000020980835},{"timestamp":1742400060000,"open":39.837,"high":39.848,"low":39.825,"close":39.844,"volume":3.0799999237060547},{"timestamp":1742400120000,"open":39.838,"high":39.854,"low":39.838,"close":39.854,"volume":0.8799999952316284},{"timestamp":1742400180000,"open":39.845,"high":39.856,"low":39.835,"close":39.837,"volume":1.7599999904632568},{"timestamp":1742400240000,"open":39.838,"high":39.849,"low":39.836,"close":39.846,"volume":2.640000104904175},{"timestamp":1742400300000,"open":39.825,"high":39.835,"low":39.814,"close":39.835,"volume":4.400000095367432},{"timestamp":1742400360000,"open":39.838,"high":39.854,"low":39.835,"close":39.835,"volume":2.640000104904175},{"timestamp":1742400420000,"open":39.838,"high":39.877,"low":39.837,"close":39.869,"volume":5.71999979019165},{"timestamp":1742400480000,"open":39.867,"high":39.885,"low":39.864,"close":39.874,"volume":6.599999904632568},{"timestamp":1742400540000,"open":39.865,"high":39.865,"low":39.854,"close":39.854,"volume":0.8799999952316284},{"timestamp":1742400600000,"open":39.855,"high":39.859,"low":39.849,"close":39.859,"volume":2.200000047683716},{"timestamp":1742400660000,"open":39.847,"high":39.859,"low":39.828,"close":39.838,"volume":4.400000095367432},{"timestamp":1742400720000,"open":39.835,"high":39.848,"low":39.804,"close":39.804,"volume":5.28000020980835},{"timestamp":1742400780000,"open":39.807,"high":39.815,"low":39.794,"close":39.808,"volume":1.7599999904632568},{"timestamp":1742400840000,"open":39.798,"high":39.798,"low":39.796,"close":39.796,"volume":1.3200000524520874},{"timestamp":1742400900000,"open":39.785,"high":39.787,"low":39.785,"close":39.785,"volume":1.3200000524520874},{"timestamp":1742400960000,"open":39.786,"high":39.827,"low":39.786,"close":39.814,"volume":3.0799999237060547},{"timestamp":1742401020000,"open":39.808,"high":39.828,"low":39.805,"close":39.815,"volume":6.599999904632568},{"timestamp":1742401080000,"open":39.816,"high":39.824,"low":39.816,"close":39.824,"volume":0.8799999952316284},{"timestamp":1742401200000,"open":39.838,"high":39.838,"low":39.815,"close":39.817,"volume":2.200000047683716},{"timestamp":1742401260000,"open":39.809,"high":39.809,"low":39.805,"close":39.805,"volume":0.8799999952316284},{"timestamp":1742401320000,"open":39.815,"high":39.815,"low":39.815,"close":39.815,"volume":0.4399999976158142},{"timestamp":1742401380000,"open":39.808,"high":39.816,"low":39.787,"close":39.787,"volume":2.640000104904175},{"timestamp":1742401440000,"open":39.779,"high":39.797,"low":39.774,"close":39.786,"volume":3.9600000381469727},{"timestamp":1742401500000,"open":39.809,"high":39.839,"low":39.806,"close":39.839,"volume":4.840000152587891},{"timestamp":1742401560000,"open":39.825,"high":39.829,"low":39.804,"close":39.819,"volume":4.400000095367432},{"timestamp":1742401620000,"open":39.807,"high":39.816,"low":39.796,"close":39.805,"volume":4.840000152587891},{"timestamp":1742401680000,"open":39.807,"high":39.829,"low":39.789,"close":39.829,"volume":7.039999961853027},{"timestamp":1742401740000,"open":39.829,"high":39.829,"low":39.804,"close":39.804,"volume":2.200000047683716}]