[{"timestamp":1742371200000,"open":38.749,"high":38.759,"low":38.698,"close":38.698,"volume":0.0794999971985817},{"timestamp":1742371260000,"open":38.698,"high":38.709,"low":38.698,"close":38.699,"volume":0.1128000020980835},{"timestamp":1742371320000,"open":38.708,"high":38.719,"low":38.699,"close":38.699,"volume":0.1128000020980835},{"timestamp":1742371380000,"open":38.679,"high":38.679,"low":38.579,"close":38.579,"volume":0.2345999926328659},{"timestamp":1742371440000,"open":38.579,"high":38.589,"low":38.578,"close":38.579,"volume":0.3102000057697296},{"timestamp":1742371500000,"open":38.579,"high":38.609,"low":38.549,"close":38.608,"volume":0.2976999878883362},{"timestamp":1742371560000,"open":38.609,"high":38.609,"low":38.578,"close":38.578,"volume":0.28200000524520874},{"timestamp":1742371620000,"open":38.589,"high":38.599,"low":38.588,"close":38.599,"volume":0.08460000157356262},{"timestamp":1742371680000,"open":38.589,"high":38.598,"low":38.579,"close":38.579,"volume":0.12849999964237213},{"timestamp":1742371740000,"open":38.579,"high":38.639,"low":38.578,"close":38.629,"volume":0.3400000035762787},{"timestamp":1742371800000,"open":38.638,"high":38.638,"low":38.578,"close":38.578,"volume":0.225600004196167},{"timestamp":1742371860000,"open":38.579,"high":38.579,"low":38.548,"close":38.559,"volume":0.3118000030517578},{"timestamp":1742371920000,"open":38.569,"high":38.588,"low":38.538,"close":38.588,"volume":0.2272000014781952},{"timestamp":1742371980000,"open":38.579,"high":38.599,"low":38.538,"close":38.559,"volume":0.3102000057697296},{"timestamp":1742372040000,"open":38.569,"high":38.599,"low":38.559,"close":38.589,"volume":0.36820000410079956},{"timestamp":1742372100000,"open":38.599,"high":38.629,"low":38.588,"close":38.599,"volume":0.3102000057697296},{"timestamp":1742372160000,"open":38.608,"high":38.629,"low":38.588,"close":38.609,"volume":0.5249000191688538},{"timestamp":1742372220000,"open":38.609,"high":38.619,"low":38.598,"close":38.619,"volume":0.3102000057697296},{"timestamp":1742372280000,"open":38.618,"high":38.629,"low":38.618,"close":38.629,"volume":0.16920000314712524},{"timestamp":1742372340000,"open":38.619,"high":38.639,"low":38.599,"close":38.609,"volume":0.3066999912261963},{"timestamp":1742372400000,"open":38.609,"high":38.639,"low":38.609,"close":38.629,"volume":0.36660000681877136},{"timestamp":1742372460000,"open":38.629,"high":38.639,"low":38.628,"close":38.639,"volume":0.1128000020980835},{"timestamp":1742372520000,"open":38.639,"high":38.639,"low":38.628,"close":38.629,"volume":0.07050000131130219},{"timestamp":1742372580000,"open":38.639,"high":38.719,"low":38.639,"close":38.709,"volume":0.3490000069141388},{"timestamp":1742372640000,"open":38.708,"high":38.719,"low":38.678,"close":38.689,"volume":0.2287999987602234},{"timestamp":1742372700000,"open":38.689,"high":38.709,"low":38.688,"close":38.699,"volume":0.36660000681877136},{"timestamp":1742372760000,"open":38.709,"high":38.759,"low":38.709,"close":38.749,"volume":0.3384000062942505},{"timestamp":1742372820000,"open":38.739,"high":38.739,"low":38.709,"close":38.709,"volume":0.24130000174045563},{"timestamp":1742372880000,"open":38.709,"high":38.719,"low":38.689,"close":38.719,"volume":0.3050999939441681},{"timestamp":1742372940000,"open":38.729,"high":38.769,"low":38.728,"close":38.769,"volume":0.4230000078678131},{"timestamp":1742373000000,"open":38.768,"high":38.789,"low":38.768,"close":38.779,"volume":0.1551000028848648},{"timestamp":1742373120000,"open":38.779,"high":38.818,"low":38.778,"close":38.818,"volume":0.225600004196167},{"timestamp":1742373180000,"open":38.829,"high":38.838,"low":38.828,"close":38.828,"volume":0.21150000393390656},{"timestamp":1742373240000,"open":38.819,"high":38.849,"low":38.819,"close":38.839,"volume":0.1551000028848648},{"timestamp":1742373300000,"open":38.848,"high":38.869,"low":38.829,"close":38.829,"volume":0.25540000200271606},{"timestamp":1742373360000,"open":38.829,"high":38.839,"low":38.809,"close":38.829,"volume":0.2678999900817871},{"timestamp":1742373420000,"open":38.829,"high":38.839,"low":38.828,"close":38.839,"volume":0.12690000236034393},{"timestamp":1742373480000,"open":38.839,"high":38.839,"low":38.809,"close":38.819,"volume":0.2678999900817871},{"timestamp":1742373540000,"open":38.818,"high":38.839,"low":38.818,"close":38.828,"volume":0.23970000445842743},{"timestamp":1742373600000,"open":38.829,"high":38.849,"low":38.828,"close":38.828,"volume":0.19740000367164612},{"timestamp":1742373660000,"open":38.829,"high":38.829,"low":38.799,"close":38.808,"volume":0.23970000445842743},{"timestamp":1742373720000,"open":38.809,"high":38.809,"low":38.788,"close":38.809,"volume":0.12690000236034393},{"timestamp":1742373780000,"open":38.819,"high":38.819,"low":38.788,"close":38.799,"volume":0.23970000445842743},{"timestamp":1742373840000,"open":38.788,"high":38.799,"low":38.788,"close":38.789,"volume":0.14419999718666077},{"timestamp":1742373900000,"open":38.799,"high":38.808,"low":38.778,"close":38.789,"volume":0.23970000445842743},{"timestamp":1742373960000,"open":38.798,"high":38.829,"low":38.798,"close":38.829,"volume":0.08619999885559082},{"timestamp":1742374020000,"open":38.829,"high":38.829,"low":38.829,"close":38.829,"volume":0.1128000020980835},{"timestamp":1742374080000,"open":38.828,"high":38.838,"low":38.809,"close":38.838,"volume":0.1551000028848648},{"timestamp":1742374200000,"open":38.828,"high":38.838,"low":38.828,"close":38.829,"volume":0.07050000131130219},{"timestamp":1742374260000,"open":38.828,"high":38.829,"low":38.819,"close":38.819,"volume":0.23970000445842743},{"timestamp":1742374320000,"open":38.809,"high":38.809,"low":38.779,"close":38.788,"volume":0.2012999951839447},{"timestamp":1742374380000,"open":38.799,"high":38.809,"low":38.789,"close":38.809,"volume":0.18330000340938568},{"timestamp":1742374440000,"open":38.819,"high":38.829,"low":38.798,"close":38.828,"volume":0.16920000314712524},{"timestamp":1742374500000,"open":38.829,"high":38.829,"low":38.819,"close":38.829,"volume":0.04230000078678131},{"timestamp":1742374560000,"open":38.818,"high":38.819,"low":38.798,"close":38.809,"volume":0.10029999911785126},{"timestamp":1742374620000,"open":38.819,"high":38.828,"low":38.809,"close":38.809,"volume":0.04230000078678131},{"timestamp":1742374680000,"open":38.799,"high":38.799,"low":38.779,"close":38.798,"volume":0.18490000069141388},{"timestamp":1742374740000,"open":38.789,"high":38.789,"low":38.788,"close":38.789,"volume":0.1128000020980835},{"timestamp":1742374800000,"open":38.789,"high":38.789,"low":38.769,"close":38.788,"volume":0.25380000472068787},{"timestamp":1742374860000,"open":38.779,"high":38.788,"low":38.769,"close":38.779,"volume":0.08460000157356262},{"timestamp":1742374920000,"open":38.769,"high":38.788,"low":38.769,"close":38.779,"volume":0.1657000035047531},{"timestamp":1742374980000,"open":38.789,"high":38.799,"low":38.779,"close":38.779,"volume":0.09870000183582306},{"timestamp":1742375040000,"open":38.788,"high":38.789,"low":38.778,"close":38.779,"volume":0.25929999351501465},{"timestamp":1742375100000,"open":38.779,"high":38.799,"low":38.779,"close":38.798,"volume":0.19740000367164612},{"timestamp":1742375160000,"open":38.809,"high":38.809,"low":38.779,"close":38.779,"volume":0.07209999859333038},{"timestamp":1742375220000,"open":38.798,"high":38.829,"low":38.788,"close":38.829,"volume":0.3822999894618988},{"timestamp":1742375280000,"open":38.839,"high":38.839,"low":38.828,"close":38.829,"volume":0.09870000183582306},{"timestamp":1742375340000,"open":38.838,"high":38.839,"low":38.829,"close":38.829,"volume":0.05640000104904175},{"timestamp":1742375400000,"open":38.829,"high":38.838,"low":38.809,"close":38.809,"volume":0.17820000648498535},{"timestamp":1742375460000,"open":38.799,"high":38.819,"low":38.769,"close":38.769,"volume":0.225600004196167},{"timestamp":1742375520000,"open":38.768,"high":38.768,"low":38.739,"close":38.739,"volume":0.15000000596046448},{"timestamp":1742375580000,"open":38.739,"high":38.739,"low":38.718,"close":38.718,"volume":0.1551000028848648},{"timestamp":1742375640000,"open":38.719,"high":38.719,"low":38.709,"close":38.718,"volume":0.09359999746084213},{"timestamp":1742375700000,"open":38.708,"high":38.719,"low":38.708,"close":38.718,"volume":0.04390000179409981},{"timestamp":1742375760000,"open":38.729,"high":38.729,"low":38.699,"close":38.709,"volume":0.296099990606308},{"timestamp":1742375820000,"open":38.709,"high":38.719,"low":38.689,"close":38.689,"volume":0.21150000393390656},{"timestamp":1742375880000,"open":38.689,"high":38.689,"low":38.669,"close":38.679,"volume":0.1551000028848648},{"timestamp":1742375940000,"open":38.679,"high":38.689,"low":38.678,"close":38.678,"volume":0.14100000262260437},{"timestamp":1742376000000,"open":38.679,"high":38.679,"low":38.668,"close":38.668,"volume":0.2678999900817871},{"timestamp":1742376060000,"open":38.678,"high":38.678,"low":38.668,"close":38.668,"volume":0.028200000524520874},{"timestamp":1742376120000,"open":38.679,"high":38.689,"low":38.678,"close":38.678,"volume":0.12690000236034393},{"timestamp":1742376180000,"open":38.669,"high":38.689,"low":38.669,"close":38.679,"volume":0.156700000166893},{"timestamp":1742376240000,"open":38.697,"high":38.709,"low":38.678,"close":38.688,"volume":0.18649999797344208},{"timestamp":1742376300000,"open":38.679,"high":38.689,"low":38.658,"close":38.669,"volume":0.23970000445842743},{"timestamp":1742376360000,"open":38.679,"high":38.679,"low":38.659,"close":38.679,"volume":0.15000000596046448},{"timestamp":1742376420000,"open":38.689,"high":38.689,"low":38.678,"close":38.679,"volume":0.08619999885559082},{"timestamp":1742376480000,"open":38.689,"high":38.689,"low":38.668,"close":38.669,"volume":0.1551000028848648},{"timestamp":1742376540000,"open":38.669,"high":38.669,"low":38.648,"close":38.648,"volume":0.2272000014781952},{"timestamp":1742376600000,"open":38.649,"high":38.669,"low":38.639,"close":38.659,"volume":0.296099990606308},{"timestamp":1742376660000,"open":38.649,"high":38.678,"low":38.649,"close":38.678,"volume":0.24130000174045563},{"timestamp":1742376720000,"open":38.678,"high":38.719,"low":38.678,"close":38.718,"volume":0.14259999990463257},{"timestamp":1742376780000,"open":38.729,"high":38.748,"low":38.718,"close":38.719,"volume":0.17080000042915344},{"timestamp":1742376840000,"open":38.728,"high":38.739,"low":38.728,"close":38.729,"volume":0.09870000183582306},{"timestamp":1742376900000,"open":38.739,"high":38.749,"low":38.719,"close":38.719,"volume":0.14100000262260437},{"timestamp":1742376960000,"open":38.719,"high":38.719,"low":38.679,"close":38.689,"volume":0.3806999921798706},{"timestamp":1742377020000,"open":38.689,"high":38.689,"low":38.669,"close":38.669,"volume":0.06700000166893005},{"timestamp":1742377080000,"open":38.679,"high":38.699,"low":38.679,"close":38.699,"volume":0.04230000078678131},{"timestamp":1742377140000,"open":38.689,"high":38.699,"low":38.679,"close":38.699,"volume":0.12690000236034393},{"timestamp":1742377200000,"open":38.699,"high":38.708,"low":38.698,"close":38.708,"volume":0.1551000028848648},{"timestamp":1742377260000,"open":38.719,"high":38.729,"low":38.709,"close":38.729,"volume":0.057999998331069946},{"timestamp":1742377320000,"open":38.738,"high":38.749,"low":38.738,"close":38.739,"volume":0.1143999993801117},{"timestamp":1742377380000,"open":38.738,"high":38.749,"low":38.729,"close":38.749,"volume":0.12690000236034393},{"timestamp":1742377440000,"open":38.749,"high":38.769,"low":38.738,"close":38.758,"volume":0.2976999878883362},{"timestamp":1742377500000,"open":38.758,"high":38.759,"low":38.739,"close":38.749,"volume":0.16920000314712524},{"timestamp":1742377560000,"open":38.759,"high":38.779,"low":38.748,"close":38.779,"volume":0.2694999873638153},{"timestamp":1742377620000,"open":38.778,"high":38.779,"low":38.778,"close":38.779,"volume":0.16920000314712524},{"timestamp":1742377680000,"open":38.769,"high":38.769,"low":38.758,"close":38.758,"volume":0.028200000524520874},{"timestamp":1742377740000,"open":38.758,"high":38.758,"low":38.729,"close":38.739,"volume":0.09870000183582306},{"timestamp":1742377800000,"open":38.739,"high":38.739,"low":38.729,"close":38.739,"volume":0.21150000393390656},{"timestamp":1742377860000,"open":38.749,"high":38.759,"low":38.738,"close":38.759,"volume":0.1143999993801117},{"timestamp":1742377920000,"open":38.768,"high":38.789,"low":38.768,"close":38.779,"volume":0.08460000157356262},{"timestamp":1742377980000,"open":38.797,"high":38.799,"low":38.779,"close":38.779,"volume":0.14259999990463257},{"timestamp":1742378040000,"open":38.779,"high":38.779,"low":38.779,"close":38.779,"volume":0.028200000524520874},{"timestamp":1742378100000,"open":38.759,"high":38.759,"low":38.759,"close":38.759,"volume":0.014100000262260437},{"timestamp":1742378160000,"open":38.759,"high":38.759,"low":38.748,"close":38.748,"volume":0.1128000020980835},{"timestamp":1742378220000,"open":38.759,"high":38.769,"low":38.759,"close":38.768,"volume":0.16920000314712524},{"timestamp":1742378280000,"open":38.769,"high":38.769,"low":38.759,"close":38.769,"volume":0.21150000393390656},{"timestamp":1742378340000,"open":38.769,"high":38.769,"low":38.768,"close":38.769,"volume":0.296099990606308},{"timestamp":1742378400000,"open":38.769,"high":38.779,"low":38.769,"close":38.779,"volume":0.07050000131130219},{"timestamp":1742378460000,"open":38.779,"high":38.779,"low":38.778,"close":38.779,"volume":0.1128000020980835},{"timestamp":1742378520000,"open":38.778,"high":38.829,"low":38.778,"close":38.819,"volume":0.12849999964237213},{"timestamp":1742378580000,"open":38.809,"high":38.819,"low":38.809,"close":38.819,"volume":0.028200000524520874},{"timestamp":1742378640000,"open":38.819,"high":38.819,"low":38.819,"close":38.819,"volume":0.07050000131130219},{"timestamp":1742378700000,"open":38.819,"high":38.829,"low":38.819,"close":38.829,"volume":0.12690000236034393},{"timestamp":1742378760000,"open":38.829,"high":38.829,"low":38.829,"close":38.829,"volume":0.028200000524520874},{"timestamp":1742378820000,"open":38.829,"high":38.829,"low":38.828,"close":38.828,"volume":0.05640000104904175},{"timestamp":1742378880000,"open":38.829,"high":38.838,"low":38.828,"close":38.828,"volume":0.16920000314712524},{"timestamp":1742378940000,"open":38.839,"high":38.839,"low":38.829,"close":38.839,"volume":0.07050000131130219},{"timestamp":1742379000000,"open":38.848,"high":38.848,"low":38.818,"close":38.828,"volume":0.19900000095367432},{"timestamp":1742379060000,"open":38.829,"high":38.839,"low":38.828,"close":38.839,"volume":0.21310000121593475},{"timestamp":1742379120000,"open":38.849,"high":38.859,"low":38.819,"close":38.819,"volume":0.12849999964237213},{"timestamp":1742379180000,"open":38.828,"high":38.829,"low":38.799,"close":38.799,"volume":0.07050000131130219},{"timestamp":1742379240000,"open":38.809,"high":38.809,"low":38.799,"close":38.809,"volume":0.08460000157356262},{"timestamp":1742379300000,"open":38.798,"high":38.829,"low":38.798,"close":38.829,"volume":0.1128000020980835},{"timestamp":1742379360000,"open":38.839,"high":38.839,"low":38.809,"close":38.819,"volume":0.33329999446868896},{"timestamp":1742379420000,"open":38.819,"high":38.819,"low":38.799,"close":38.799,"volume":0.08619999885559082},{"timestamp":1742379480000,"open":38.808,"high":38.809,"low":38.799,"close":38.799,"volume":0.12690000236034393},{"timestamp":1742379540000,"open":38.799,"high":38.819,"low":38.799,"close":38.818,"volume":0.1551000028848648},{"timestamp":1742379600000,"open":38.818,"high":38.819,"low":38.798,"close":38.819,"volume":0.35409998893737793},{"timestamp":1742379660000,"open":38.818,"high":38.839,"low":38.818,"close":38.839,"volume":0.09870000183582306},{"timestamp":1742379720000,"open":38.828,"high":38.839,"low":38.828,"close":38.839,"volume":0.07050000131130219},{"timestamp":1742379780000,"open":38.839,"high":38.859,"low":38.818,"close":38.819,"volume":0.28200000524520874},{"timestamp":1742379840000,"open":38.818,"high":38.829,"low":38.818,"close":38.819,"volume":0.25380000472068787},{"timestamp":1742379900000,"open":38.829,"high":38.829,"low":38.828,"close":38.828,"volume":0.04230000078678131},{"timestamp":1742379960000,"open":38.849,"high":38.849,"low":38.829,"close":38.838,"volume":0.25380000472068787},{"timestamp":1742380020000,"open":38.839,"high":38.859,"low":38.839,"close":38.859,"volume":0.028200000524520874},{"timestamp":1742380140000,"open":38.848,"high":38.849,"low":38.848,"close":38.848,"volume":0.05640000104904175},{"timestamp":1742380200000,"open":38.849,"high":38.859,"low":38.838,"close":38.849,"volume":0.05640000104904175},{"timestamp":1742380260000,"open":38.848,"high":38.849,"low":38.838,"close":38.849,"volume":0.18330000340938568},{"timestamp":1742380320000,"open":38.838,"high":38.859,"low":38.838,"close":38.859,"volume":0.07050000131130219},{"timestamp":1742380380000,"open":38.838,"high":38.849,"low":38.838,"close":38.849,"volume":0.28200000524520874},{"timestamp":1742380440000,"open":38.848,"high":38.869,"low":38.839,"close":38.859,"volume":0.23970000445842743},{"timestamp":1742380500000,"open":38.859,"high":38.879,"low":38.858,"close":38.879,"volume":0.1128000020980835},{"timestamp":1742380560000,"open":38.878,"high":38.879,"low":38.858,"close":38.869,"volume":0.4950999915599823},{"timestamp":1742380620000,"open":38.869,"high":38.879,"low":38.868,"close":38.878,"volume":0.4088999927043915},{"timestamp":1742380680000,"open":38.888,"high":38.909,"low":38.888,"close":38.908,"volume":0.18490000069141388},{"timestamp":1742380740000,"open":38.909,"high":38.909,"low":38.889,"close":38.899,"volume":0.19740000367164612},{"timestamp":1742380800000,"open":38.898,"high":38.899,"low":38.898,"close":38.899,"volume":0.08460000157356262},{"timestamp":1742380860000,"open":38.899,"high":38.909,"low":38.898,"close":38.909,"volume":0.08460000157356262},{"timestamp":1742380920000,"open":38.919,"high":38.929,"low":38.919,"close":38.929,"volume":0.028200000524520874},{"timestamp":1742381040000,"open":38.918,"high":38.939,"low":38.918,"close":38.939,"volume":0.1128000020980835},{"timestamp":1742381100000,"open":38.939,"high":38.949,"low":38.938,"close":38.939,"volume":0.07050000131130219},{"timestamp":1742381160000,"open":38.939,"high":38.939,"low":38.938,"close":38.939,"volume":0.05640000104904175},{"timestamp":1742381220000,"open":38.939,"high":38.939,"low":38.928,"close":38.938,"volume":0.1551000028848648},{"timestamp":1742381280000,"open":38.939,"high":38.939,"low":38.928,"close":38.939,"volume":0.14100000262260437},{"timestamp":1742381340000,"open":38.939,"high":38.939,"low":38.929,"close":38.929,"volume":0.04230000078678131},{"timestamp":1742381400000,"open":38.928,"high":38.929,"low":38.928,"close":38.929,"volume":0.1128000020980835},{"timestamp":1742381460000,"open":38.929,"high":38.939,"low":38.928,"close":38.929,"volume":0.18330000340938568},{"timestamp":1742381520000,"open":38.929,"high":38.938,"low":38.928,"close":38.928,"volume":0.12690000236034393},{"timestamp":1742381580000,"open":38.928,"high":38.929,"low":38.918,"close":38.918,"volume":0.05640000104904175},{"timestamp":1742381640000,"open":38.919,"high":38.919,"low":38.918,"close":38.918,"volume":0.07050000131130219},{"timestamp":1742381700000,"open":38.908,"high":38.909,"low":38.908,"close":38.909,"volume":0.08460000157356262},{"timestamp":1742381760000,"open":38.909,"high":38.909,"low":38.909,"close":38.909,"volume":0.04230000078678131},{"timestamp":1742381820000,"open":38.919,"high":38.919,"low":38.919,"close":38.919,"volume":0.014100000262260437},{"timestamp":1742381880000,"open":38.928,"high":38.928,"low":38.908,"close":38.918,"volume":0.19740000367164612},{"timestamp":1742381940000,"open":38.929,"high":38.949,"low":38.928,"close":38.929,"volume":0.23970000445842743},{"timestamp":1742382000000,"open":38.938,"high":38.939,"low":38.929,"close":38.929,"volume":0.14259999990463257},{"timestamp":1742382060000,"open":38.929,"high":38.929,"low":38.919,"close":38.919,"volume":0.08460000157356262},{"timestamp":1742382120000,"open":38.929,"high":38.929,"low":38.918,"close":38.929,"volume":0.04230000078678131},{"timestamp":1742382180000,"open":38.939,"high":38.949,"low":38.928,"close":38.938,"volume":0.1551000028848648},{"timestamp":1742382240000,"open":38.949,"high":38.949,"low":38.948,"close":38.949,"volume":0.16920000314712524},{"timestamp":1742382360000,"open":38.949,"high":38.949,"low":38.949,"close":38.949,"volume":0.028200000524520874},{"timestamp":1742382420000,"open":38.959,"high":38.959,"low":38.948,"close":38.959,"volume":0.28200000524520874},{"timestamp":1742382480000,"open":38.949,"high":38.959,"low":38.938,"close":38.938,"volume":0.14100000262260437},{"timestamp":1742382540000,"open":38.938,"high":38.938,"low":38.929,"close":38.929,"volume":0.028200000524520874},{"timestamp":1742382600000,"open":38.939,"high":38.949,"low":38.928,"close":38.949,"volume":0.21310000121593475},{"timestamp":1742382660000,"open":38.959,"high":38.969,"low":38.959,"close":38.969,"volume":0.08460000157356262},{"timestamp":1742382720000,"open":38.959,"high":38.969,"low":38.958,"close":38.959,"volume":0.18330000340938568},{"timestamp":1742382780000,"open":38.969,"high":38.969,"low":38.958,"close":38.959,"volume":0.05640000104904175},{"timestamp":1742382840000,"open":38.969,"high":38.969,"low":38.909,"close":38.909,"volume":0.18330000340938568},{"timestamp":1742382900000,"open":38.918,"high":38.929,"low":38.898,"close":38.919,"volume":0.21469999849796295},{"timestamp":1742382960000,"open":38.909,"high":38.919,"low":38.909,"close":38.909,"volume":0.21150000393390656},{"timestamp":1742383020000,"open":38.908,"high":38.919,"low":38.899,"close":38.909,"volume":0.14100000262260437},{"timestamp":1742383080000,"open":38.919,"high":38.919,"low":38.908,"close":38.919,"volume":0.21150000393390656},{"timestamp":1742383140000,"open":38.919,"high":38.919,"low":38.898,"close":38.909,"volume":0.1128000020980835},{"timestamp":1742383200000,"open":38.918,"high":38.918,"low":38.909,"close":38.909,"volume":0.028200000524520874},{"timestamp":1742383260000,"open":38.909,"high":38.909,"low":38.908,"close":38.908,"volume":0.04230000078678131},{"timestamp":1742383320000,"open":38.909,"high":38.919,"low":38.909,"close":38.909,"volume":0.21150000393390656},{"timestamp":1742383380000,"open":38.909,"high":38.909,"low":38.909,"close":38.909,"volume":0.05640000104904175},{"timestamp":1742383440000,"open":38.909,"high":38.909,"low":38.909,"close":38.909,"volume":0.04230000078678131},{"timestamp":1742383500000,"open":38.899,"high":38.908,"low":38.899,"close":38.908,"volume":0.028200000524520874},{"timestamp":1742383560000,"open":38.909,"high":38.909,"low":38.909,"close":38.909,"volume":0.028200000524520874},{"timestamp":1742383620000,"open":38.898,"high":38.909,"low":38.898,"close":38.909,"volume":0.19740000367164612},{"timestamp":1742383680000,"open":38.899,"high":38.899,"low":38.888,"close":38.888,"volume":0.1128000020980835},{"timestamp":1742383740000,"open":38.889,"high":38.889,"low":38.889,"close":38.889,"volume":0.028200000524520874},{"timestamp":1742383800000,"open":38.899,"high":38.899,"low":38.888,"close":38.889,"volume":0.1128000020980835},{"timestamp":1742383860000,"open":38.888,"high":38.889,"low":38.869,"close":38.878,"volume":0.25380000472068787},{"timestamp":1742383920000,"open":38.869,"high":38.889,"low":38.859,"close":38.879,"volume":0.1551000028848648},{"timestamp":1742383980000,"open":38.888,"high":38.889,"low":38.878,"close":38.878,"volume":0.09870000183582306},{"timestamp":1742384040000,"open":38.878,"high":38.899,"low":38.878,"close":38.889,"volume":0.21150000393390656},{"timestamp":1742384100000,"open":38.899,"high":38.908,"low":38.898,"close":38.898,"volume":0.09870000183582306},{"timestamp":1742384160000,"open":38.899,"high":38.909,"low":38.899,"close":38.909,"volume":0.14100000262260437},{"timestamp":1742384220000,"open":38.899,"high":38.899,"low":38.888,"close":38.899,"volume":0.16920000314712524},{"timestamp":1742384280000,"open":38.909,"high":38.909,"low":38.899,"close":38.909,"volume":0.05640000104904175},{"timestamp":1742384340000,"open":38.919,"high":38.919,"low":38.918,"close":38.918,"volume":0.1128000020980835},{"timestamp":1742384400000,"open":38.919,"high":38.919,"low":38.908,"close":38.919,"volume":0.09870000183582306},{"timestamp":1742384460000,"open":38.919,"high":38.919,"low":38.899,"close":38.909,"volume":0.1143999993801117},{"timestamp":1742384520000,"open":38.909,"high":38.918,"low":38.908,"close":38.918,"volume":0.08460000157356262},{"timestamp":1742384580000,"open":38.929,"high":38.929,"low":38.918,"close":38.928,"volume":0.08619999885559082},{"timestamp":1742384640000,"open":38.919,"high":38.929,"low":38.919,"close":38.929,"volume":0.07050000131130219},{"timestamp":1742384700000,"open":38.928,"high":38.928,"low":38.918,"close":38.919,"volume":0.12690000236034393},{"timestamp":1742384760000,"open":38.909,"high":38.909,"low":38.909,"close":38.909,"volume":0.028200000524520874},{"timestamp":1742384820000,"open":38.899,"high":38.899,"low":38.879,"close":38.889,"volume":0.1551000028848648},{"timestamp":1742384880000,"open":38.878,"high":38.889,"low":38.878,"close":38.879,"volume":0.12690000236034393},{"timestamp":1742384940000,"open":38.878,"high":38.879,"low":38.868,"close":38.879,"volume":0.09870000183582306},{"timestamp":1742385060000,"open":38.868,"high":38.879,"low":38.868,"close":38.869,"volume":0.09870000183582306},{"timestamp":1742385120000,"open":38.879,"high":38.879,"low":38.868,"close":38.879,"volume":0.08619999885559082},{"timestamp":1742385180000,"open":38.879,"high":38.889,"low":38.878,"close":38.879,"volume":0.09870000183582306},{"timestamp":1742385240000,"open":38.879,"high":38.879,"low":38.878,"close":38.879,"volume":0.296099990606308},{"timestamp":1742385300000,"open":38.879,"high":38.879,"low":38.878,"close":38.878,"volume":0.14100000262260437},{"timestamp":1742385360000,"open":38.869,"high":38.879,"low":38.838,"close":38.849,"volume":0.5996999740600586},{"timestamp":1742385420000,"open":38.849,"high":38.889,"low":38.848,"close":38.889,"volume":0.21310000121593475},{"timestamp":1742385480000,"open":38.889,"high":38.909,"low":38.889,"close":38.899,"volume":0.125},{"timestamp":1742385540000,"open":38.909,"high":38.909,"low":38.909,"close":38.909,"volume":0.14100000262260437},{"timestamp":1742385600000,"open":38.919,"high":38.919,"low":38.898,"close":38.899,"volume":0.1143999993801117},{"timestamp":1742385660000,"open":38.909,"high":38.909,"low":38.878,"close":38.879,"volume":0.14100000262260437},{"timestamp":1742385720000,"open":38.869,"high":38.899,"low":38.859,"close":38.899,"volume":0.14100000262260437},{"timestamp":1742385780000,"open":38.889,"high":38.899,"low":38.888,"close":38.888,"volume":0.15000000596046448},{"timestamp":1742385840000,"open":38.889,"high":38.889,"low":38.868,"close":38.868,"volume":0.21150000393390656},{"timestamp":1742385900000,"open":38.879,"high":38.909,"low":38.869,"close":38.909,"volume":0.225600004196167},{"timestamp":1742385960000,"open":38.909,"high":38.909,"low":38.898,"close":38.898,"volume":0.1128000020980835},{"timestamp":1742386020000,"open":38.908,"high":38.908,"low":38.868,"close":38.869,"volume":0.18330000340938568},{"timestamp":1742386080000,"open":38.869,"high":38.879,"low":38.869,"close":38.879,"volume":0.08460000157356262},{"timestamp":1742386140000,"open":38.879,"high":38.879,"low":38.878,"close":38.879,"volume":0.07050000131130219},{"timestamp":1742386200000,"open":38.889,"high":38.899,"low":38.879,"close":38.879,"volume":0.10930000245571136},{"timestamp":1742386260000,"open":38.879,"high":38.899,"low":38.879,"close":38.899,"volume":0.1128000020980835},{"timestamp":1742386320000,"open":38.898,"high":38.909,"low":38.898,"close":38.909,"volume":0.1128000020980835},{"timestamp":1742386380000,"open":38.908,"high":38.909,"low":38.908,"close":38.909,"volume":0.05640000104904175},{"timestamp":1742386440000,"open":38.909,"high":38.909,"low":38.899,"close":38.909,"volume":0.14100000262260437},{"timestamp":1742386500000,"open":38.909,"high":38.909,"low":38.909,"close":38.909,"volume":0.028200000524520874},{"timestamp":1742386560000,"open":38.908,"high":38.929,"low":38.908,"close":38.928,"volume":0.17239999771118164},{"timestamp":1742386620000,"open":38.939,"high":38.939,"low":38.939,"close":38.939,"volume":0.08460000157356262},{"timestamp":1742386680000,"open":38.939,"high":38.939,"low":38.929,"close":38.929,"volume":0.14100000262260437},{"timestamp":1742386740000,"open":38.929,"high":38.929,"low":38.918,"close":38.919,"volume":0.16920000314712524},{"timestamp":1742386800000,"open":38.919,"high":38.939,"low":38.919,"close":38.939,"volume":0.08460000157356262},{"timestamp":1742386860000,"open":38.948,"high":38.948,"low":38.938,"close":38.938,"volume":0.028200000524520874},{"timestamp":1742386920000,"open":38.938,"high":38.948,"low":38.938,"close":38.939,"volume":0.09870000183582306},{"timestamp":1742386980000,"open":38.948,"high":38.948,"low":38.938,"close":38.938,"volume":0.028200000524520874},{"timestamp":1742387040000,"open":38.939,"high":38.939,"low":38.938,"close":38.938,"volume":0.12690000236034393},{"timestamp":1742387100000,"open":38.939,"high":38.939,"low":38.938,"close":38.938,"volume":0.028200000524520874},{"timestamp":1742387160000,"open":38.928,"high":38.959,"low":38.918,"close":38.959,"volume":0.2976999878883362},{"timestamp":1742387220000,"open":38.959,"high":38.969,"low":38.959,"close":38.959,"volume":0.1128000020980835},{"timestamp":1742387280000,"open":38.959,"high":38.959,"low":38.918,"close":38.929,"volume":0.07050000131130219},{"timestamp":1742387340000,"open":38.939,"high":38.939,"low":38.939,"close":38.939,"volume":0.015699999406933784},{"timestamp":1742387400000,"open":38.939,"high":38.949,"low":38.938,"close":38.938,"volume":0.16920000314712524},{"timestamp":1742387460000,"open":38.939,"high":38.949,"low":38.938,"close":38.938,"volume":0.16920000314712524},{"timestamp":1742387520000,"open":38.949,"high":38.949,"low":38.939,"close":38.949,"volume":0.07050000131130219},{"timestamp":1742387580000,"open":38.938,"high":38.959,"low":38.938,"close":38.948,"volume":0.09870000183582306},{"timestamp":1742387640000,"open":38.959,"high":38.959,"low":38.948,"close":38.948,"volume":0.1551000028848648},{"timestamp":1742387760000,"open":38.939,"high":38.939,"low":38.919,"close":38.929,"volume":0.07050000131130219},{"timestamp":1742387820000,"open":38.919,"high":38.919,"low":38.908,"close":38.919,"volume":0.07050000131130219},{"timestamp":1742387880000,"open":38.928,"high":38.938,"low":38.928,"close":38.929,"volume":0.09870000183582306},{"timestamp":1742387940000,"open":38.928,"high":38.939,"low":38.928,"close":38.939,"volume":0.1551000028848648},{"timestamp":1742388000000,"open":38.928,"high":38.939,"low":38.928,"close":38.929,"volume":0.09870000183582306},{"timestamp":1742388060000,"open":38.938,"high":38.949,"low":38.938,"close":38.949,"volume":0.07050000131130219},{"timestamp":1742388120000,"open":38.948,"high":38.958,"low":38.948,"close":38.958,"volume":0.05640000104904175},{"timestamp":1742388180000,"open":38.948,"high":38.949,"low":38.939,"close":38.949,"volume":0.07050000131130219},{"timestamp":1742388240000,"open":38.959,"high":38.959,"low":38.949,"close":38.949,"volume":0.028200000524520874},{"timestamp":1742388300000,"open":38.959,"high":38.959,"low":38.959,"close":38.959,"volume":0.014100000262260437},{"timestamp":1742388420000,"open":38.968,"high":38.969,"low":38.959,"close":38.969,"volume":0.12690000236034393},{"timestamp":1742388480000,"open":38.959,"high":38.969,"low":38.958,"close":38.968,"volume":0.05640000104904175},{"timestamp":1742388540000,"open":38.959,"high":38.969,"low":38.958,"close":38.959,"volume":0.2678999900817871},{"timestamp":1742388600000,"open":38.959,"high":38.969,"low":38.958,"close":38.958,"volume":0.21310000121593475},{"timestamp":1742388660000,"open":38.969,"high":38.969,"low":38.969,"close":38.969,"volume":0.014100000262260437},{"timestamp":1742388720000,"open":38.959,"high":38.969,"low":38.959,"close":38.968,"volume":0.08460000157356262},{"timestamp":1742388780000,"open":38.969,"high":38.969,"low":38.968,"close":38.968,"volume":0.3384000062942505},{"timestamp":1742388840000,"open":38.969,"high":38.969,"low":38.949,"close":38.958,"volume":0.451200008392334},{"timestamp":1742388900000,"open":38.958,"high":38.969,"low":38.949,"close":38.959,"volume":0.156700000166893},{"timestamp":1742388960000,"open":38.949,"high":38.959,"low":38.928,"close":38.939,"volume":0.18490000069141388},{"timestamp":1742389020000,"open":38.949,"high":38.949,"low":38.938,"close":38.949,"volume":0.04230000078678131},{"timestamp":1742389080000,"open":38.959,"high":38.959,"low":38.948,"close":38.948,"volume":0.05640000104904175},{"timestamp":1742389140000,"open":38.959,"high":38.959,"low":38.948,"close":38.949,"volume":0.07050000131130219},{"timestamp":1742389200000,"open":38.948,"high":38.959,"low":38.948,"close":38.958,"volume":0.09870000183582306},{"timestamp":1742389260000,"open":38.949,"high":38.949,"low":38.938,"close":38.948,"volume":0.12690000236034393},{"timestamp":1742389320000,"open":38.939,"high":38.949,"low":38.938,"close":38.939,"volume":0.12690000236034393},{"timestamp":1742389380000,"open":38.939,"high":38.939,"low":38.939,"close":38.939,"volume":0.028200000524520874},{"timestamp":1742389440000,"open":38.949,"high":38.949,"low":38.938,"close":38.939,"volume":0.15160000324249268},{"timestamp":1742389500000,"open":38.938,"high":38.949,"low":38.938,"close":38.949,"volume":0.05640000104904175},{"timestamp":1742389560000,"open":38.949,"high":38.969,"low":38.949,"close":38.968,"volume":0.057999998331069946},{"timestamp":1742389620000,"open":38.979,"high":38.979,"low":38.968,"close":38.979,"volume":0.28360000252723694},{"timestamp":1742389680000,"open":38.989,"high":38.999,"low":38.988,"close":38.999,"volume":0.14259999990463257},{"timestamp":1742389740000,"open":39.008,"high":39.009,"low":38.999,"close":39.009,"volume":0.08460000157356262},{"timestamp":1742389860000,"open":38.999,"high":38.999,"low":38.989,"close":38.999,"volume":0.10029999911785126},{"timestamp":1742389920000,"open":38.989,"high":39.009,"low":38.988,"close":38.998,"volume":0.21310000121593475},{"timestamp":1742389980000,"open":38.999,"high":38.999,"low":38.989,"close":38.999,"volume":0.21150000393390656},{"timestamp":1742390040000,"open":38.998,"high":38.999,"low":38.989,"close":38.998,"volume":0.1128000020980835},{"timestamp":1742390100000,"open":38.989,"high":38.989,"low":38.939,"close":38.948,"volume":0.12690000236034393},{"timestamp":1742390160000,"open":38.949,"high":38.959,"low":38.948,"close":38.959,"volume":0.14100000262260437},{"timestamp":1742390220000,"open":38.949,"high":38.959,"low":38.948,"close":38.959,"volume":0.19740000367164612},{"timestamp":1742390280000,"open":38.949,"high":38.949,"low":38.939,"close":38.939,"volume":0.08460000157356262},{"timestamp":1742390340000,"open":38.949,"high":38.959,"low":38.949,"close":38.959,"volume":0.07050000131130219},{"timestamp":1742390400000,"open":38.969,"high":38.989,"low":38.969,"close":38.978,"volume":0.1128000020980835},{"timestamp":1742390460000,"open":38.979,"high":38.979,"low":38.979,"close":38.979,"volume":0.014100000262260437},{"timestamp":1742390520000,"open":38.979,"high":38.999,"low":38.978,"close":38.999,"volume":0.21150000393390656},{"timestamp":1742390580000,"open":38.989,"high":38.999,"low":38.988,"close":38.999,"volume":0.4528000056743622},{"timestamp":1742390640000,"open":39.009,"high":39.019,"low":38.999,"close":39.018,"volume":0.1128000020980835},{"timestamp":1742390700000,"open":39.009,"high":39.019,"low":38.988,"close":38.989,"volume":0.18330000340938568},{"timestamp":1742390760000,"open":38.988,"high":38.989,"low":38.988,"close":38.989,"volume":0.05640000104904175},{"timestamp":1742390820000,"open":38.989,"high":38.989,"low":38.988,"close":38.989,"volume":0.21150000393390656},{"timestamp":1742390880000,"open":38.999,"high":38.999,"low":38.988,"close":38.988,"volume":0.14259999990463257},{"timestamp":1742390940000,"open":38.988,"high":38.989,"low":38.988,"close":38.989,"volume":0.05640000104904175},{"timestamp":1742391000000,"open":38.989,"high":38.999,"low":38.949,"close":38.959,"volume":0.3474000096321106},{"timestamp":1742391060000,"open":38.959,"high":38.959,"low":38.938,"close":38.939,"volume":0.35409998893737793},{"timestamp":1742391120000,"open":38.929,"high":38.949,"low":38.929,"close":38.949,"volume":0.16410000622272491},{"timestamp":1742391180000,"open":38.939,"high":38.959,"low":38.939,"close":38.949,"volume":0.15000000596046448},{"timestamp":1742391240000,"open":38.939,"high":38.949,"low":38.928,"close":38.928,"volume":0.3384000062942505},{"timestamp":1742391300000,"open":38.929,"high":38.939,"low":38.929,"close":38.929,"volume":0.35249999165534973},{"timestamp":1742391360000,"open":38.939,"high":38.959,"low":38.928,"close":38.939,"volume":0.4668999910354614},{"timestamp":1742391420000,"open":38.939,"high":38.939,"low":38.928,"close":38.929,"volume":0.21310000121593475},{"timestamp":1742391480000,"open":38.939,"high":38.949,"low":38.928,"close":38.938,"volume":0.2976999878883362},{"timestamp":1742391540000,"open":38.949,"high":38.949,"low":38.938,"close":38.939,"volume":0.3384000062942505},{"timestamp":1742391600000,"open":38.949,"high":38.959,"low":38.939,"close":38.949,"volume":0.32429999113082886},{"timestamp":1742391660000,"open":38.939,"high":38.949,"low":38.909,"close":38.919,"volume":0.3118000030517578},{"timestamp":1742391720000,"open":38.909,"high":38.919,"low":38.898,"close":38.909,"volume":0.15160000324249268},{"timestamp":1742391780000,"open":38.919,"high":38.919,"low":38.898,"close":38.899,"volume":0.2678999900817871},{"timestamp":1742391840000,"open":38.899,"high":38.899,"low":38.879,"close":38.899,"volume":0.1551000028848648},{"timestamp":1742391900000,"open":38.899,"high":38.899,"low":38.879,"close":38.889,"volume":0.25540000200271606},{"timestamp":1742391960000,"open":38.889,"high":38.919,"low":38.888,"close":38.908,"volume":0.32429999113082886},{"timestamp":1742392020000,"open":38.919,"high":38.929,"low":38.919,"close":38.919,"volume":0.121799997985363},{"timestamp":1742392080000,"open":38.918,"high":38.929,"low":38.918,"close":38.919,"volume":0.3118000030517578},{"timestamp":1742392140000,"open":38.919,"high":38.929,"low":38.908,"close":38.909,"volume":0.2694999873638153},{"timestamp":1742392200000,"open":38.919,"high":38.929,"low":38.908,"close":38.909,"volume":0.23970000445842743},{"timestamp":1742392260000,"open":38.899,"high":38.899,"low":38.858,"close":38.859,"volume":0.08460000157356262},{"timestamp":1742392320000,"open":38.868,"high":38.889,"low":38.868,"close":38.889,"volume":0.12849999964237213},{"timestamp":1742392380000,"open":38.879,"high":38.879,"low":38.868,"close":38.879,"volume":0.18330000340938568},{"timestamp":1742392440000,"open":38.888,"high":38.898,"low":38.868,"close":38.889,"volume":0.4966999888420105},{"timestamp":1742392500000,"open":38.879,"high":38.888,"low":38.879,"close":38.888,"volume":0.05640000104904175},{"timestamp":1742392560000,"open":38.889,"high":38.929,"low":38.889,"close":38.929,"volume":0.1128000020980835},{"timestamp":1742392620000,"open":38.919,"high":38.919,"low":38.909,"close":38.909,"volume":0.04230000078678131},{"timestamp":1742392680000,"open":38.919,"high":38.919,"low":38.909,"close":38.909,"volume":0.04230000078678131},{"timestamp":1742392740000,"open":38.898,"high":38.898,"low":38.868,"close":38.869,"volume":0.19740000367164612},{"timestamp":1742392800000,"open":38.879,"high":38.939,"low":38.878,"close":38.939,"volume":0.24130000174045563},{"timestamp":1742392860000,"open":38.949,"high":38.949,"low":38.928,"close":38.929,"volume":0.2535000145435333},{"timestamp":1742392920000,"open":38.939,"high":38.939,"low":38.908,"close":38.919,"volume":0.33329999446868896},{"timestamp":1742392980000,"open":38.908,"high":38.919,"low":38.898,"close":38.899,"volume":0.12690000236034393},{"timestamp":1742393040000,"open":38.899,"high":38.899,"low":38.888,"close":38.888,"volume":0.08110000193119049},{"timestamp":1742393100000,"open":38.889,"high":38.949,"low":38.889,"close":38.949,"volume":0.16920000314712524},{"timestamp":1742393160000,"open":38.949,"high":38.959,"low":38.948,"close":38.949,"volume":0.05640000104904175},{"timestamp":1742393220000,"open":38.959,"high":38.959,"low":38.959,"close":38.959,"volume":0.014100000262260437},{"timestamp":1742393280000,"open":38.949,"high":38.949,"low":38.929,"close":38.939,"volume":0.14259999990463257},{"timestamp":1742393340000,"open":38.948,"high":38.979,"low":38.948,"close":38.979,"volume":0.05640000104904175},{"timestamp":1742393400000,"open":38.979,"high":38.979,"low":38.969,"close":38.969,"volume":0.09870000183582306},{"timestamp":1742393520000,"open":38.959,"high":38.969,"low":38.959,"close":38.969,"volume":0.028200000524520874},{"timestamp":1742393580000,"open":38.978,"high":38.979,"low":38.968,"close":38.968,"volume":0.19740000367164612},{"timestamp":1742393640000,"open":38.969,"high":38.969,"low":38.948,"close":38.959,"volume":0.18330000340938568},{"timestamp":1742393700000,"open":38.948,"high":38.959,"low":38.938,"close":38.948,"volume":0.08460000157356262},{"timestamp":1742393760000,"open":38.949,"high":38.949,"low":38.918,"close":38.918,"volume":0.32429999113082886},{"timestamp":1742393820000,"open":38.919,"high":38.929,"low":38.908,"close":38.908,"volume":0.21150000393390656},{"timestamp":1742393880000,"open":38.919,"high":38.919,"low":38.868,"close":38.879,"volume":0.25380000472068787},{"timestamp":1742393940000,"open":38.869,"high":38.899,"low":38.859,"close":38.879,"volume":0.2272000014781952},{"timestamp":1742394000000,"open":38.879,"high":38.879,"low":38.858,"close":38.878,"volume":0.16920000314712524},{"timestamp":1742394060000,"open":38.878,"high":38.879,"low":38.859,"close":38.879,"volume":0.2287999987602234},{"timestamp":1742394120000,"open":38.879,"high":38.879,"low":38.868,"close":38.879,"volume":0.225600004196167},{"timestamp":1742394180000,"open":38.869,"high":38.878,"low":38.869,"close":38.878,"volume":0.028200000524520874},{"timestamp":1742394240000,"open":38.868,"high":38.879,"low":38.868,"close":38.869,"volume":0.12849999964237213},{"timestamp":1742394300000,"open":38.868,"high":38.879,"low":38.868,"close":38.869,"volume":0.1128000020980835},{"timestamp":1742394360000,"open":38.879,"high":38.879,"low":38.858,"close":38.858,"volume":0.08460000157356262},{"timestamp":1742394420000,"open":38.868,"high":38.869,"low":38.858,"close":38.869,"volume":0.2287999987602234},{"timestamp":1742394480000,"open":38.879,"high":38.879,"low":38.828,"close":38.838,"volume":0.24869999289512634},{"timestamp":1742394540000,"open":38.849,"high":38.849,"low":38.828,"close":38.839,"volume":0.23970000445842743},{"timestamp":1742394600000,"open":38.849,"high":38.849,"low":38.838,"close":38.848,"volume":0.16920000314712524},{"timestamp":1742394660000,"open":38.848,"high":38.909,"low":38.848,"close":38.909,"volume":0.2272000014781952},{"timestamp":1742394720000,"open":38.909,"high":38.918,"low":38.869,"close":38.889,"volume":0.3384000062942505},{"timestamp":1742394780000,"open":38.898,"high":38.919,"low":38.888,"close":38.909,"volume":0.25380000472068787},{"timestamp":1742394840000,"open":38.899,"high":38.909,"low":38.888,"close":38.909,"volume":0.2976999878883362},{"timestamp":1742394900000,"open":38.899,"high":38.899,"low":38.889,"close":38.899,"volume":0.05640000104904175},{"timestamp":1742394960000,"open":38.909,"high":38.919,"low":38.899,"close":38.908,"volume":0.25380000472068787},{"timestamp":1742395020000,"open":38.909,"high":38.939,"low":38.909,"close":38.939,"volume":0.3806999921798706},{"timestamp":1742395080000,"open":38.939,"high":38.939,"low":38.919,"close":38.919,"volume":0.19740000367164612},{"timestamp":1742395140000,"open":38.929,"high":38.929,"low":38.919,"close":38.928,"volume":0.04230000078678131},{"timestamp":1742395200000,"open":38.939,"high":38.939,"low":38.928,"close":38.929,"volume":0.3102000057697296},{"timestamp":1742395260000,"open":38.939,"high":38.939,"low":38.928,"close":38.929,"volume":0.18330000340938568},{"timestamp":1742395320000,"open":38.929,"high":38.929,"low":38.918,"close":38.929,"volume":0.24869999289512634},{"timestamp":1742395380000,"open":38.928,"high":38.949,"low":38.909,"close":38.939,"volume":0.156700000166893},{"timestamp":1742395440000,"open":38.938,"high":38.939,"low":38.919,"close":38.919,"volume":0.1551000028848648},{"timestamp":1742395500000,"open":38.909,"high":38.919,"low":38.909,"close":38.909,"volume":0.05640000104904175},{"timestamp":1742395560000,"open":38.919,"high":38.929,"low":38.909,"close":38.929,"volume":0.1551000028848648},{"timestamp":1742395620000,"open":38.929,"high":38.949,"low":38.928,"close":38.939,"volume":0.18330000340938568},{"timestamp":1742395680000,"open":38.939,"high":38.949,"low":38.919,"close":38.929,"volume":0.20640000700950623},{"timestamp":1742395740000,"open":38.938,"high":38.949,"low":38.929,"close":38.929,"volume":0.18490000069141388},{"timestamp":1742395800000,"open":38.939,"high":38.949,"low":38.938,"close":38.949,"volume":0.156700000166893},{"timestamp":1742395860000,"open":38.939,"high":38.959,"low":38.939,"close":38.948,"volume":0.07050000131130219},{"timestamp":1742395920000,"open":38.949,"high":38.949,"low":38.928,"close":38.939,"volume":0.4088999927043915},{"timestamp":1742395980000,"open":38.939,"high":38.939,"low":38.928,"close":38.939,"volume":0.18330000340938568},{"timestamp":1742396040000,"open":38.929,"high":38.929,"low":38.919,"close":38.919,"volume":0.12690000236034393},{"timestamp":1742396100000,"open":38.929,"high":38.949,"low":38.928,"close":38.938,"volume":0.1582999974489212},{"timestamp":1742396160000,"open":38.939,"high":38.959,"low":38.938,"close":38.949,"volume":0.225600004196167},{"timestamp":1742396220000,"open":38.959,"high":38.959,"low":38.948,"close":38.959,"volume":0.25699999928474426},{"timestamp":1742396280000,"open":38.949,"high":38.949,"low":38.948,"close":38.949,"volume":0.07050000131130219},{"timestamp":1742396340000,"open":38.939,"high":38.939,"low":38.918,"close":38.929,"volume":0.156700000166893},{"timestamp":1742396400000,"open":38.939,"high":38.959,"low":38.929,"close":38.959,"volume":0.12849999964237213},{"timestamp":1742396460000,"open":38.958,"high":38.979,"low":38.948,"close":38.969,"volume":0.29260000586509705},{"timestamp":1742396520000,"open":38.969,"high":39.009,"low":38.969,"close":38.999,"volume":0.19740000367164612},{"timestamp":1742396580000,"open":39.009,"high":39.009,"low":38.989,"close":39.009,"volume":0.19740000367164612},{"timestamp":1742396640000,"open":38.999,"high":39.009,"low":38.988,"close":38.999,"volume":0.19740000367164612},{"timestamp":1742396700000,"open":38.988,"high":39.008,"low":38.988,"close":38.998,"volume":0.19740000367164612},{"timestamp":1742396760000,"open":39.009,"high":39.039,"low":39.009,"close":39.029,"volume":0.08460000157356262},{"timestamp":1742396820000,"open":39.038,"high":39.049,"low":39.028,"close":39.039,"volume":0.14259999990463257},{"timestamp":1742396880000,"open":39.039,"high":39.049,"low":39.029,"close":39.039,"volume":0.14259999990463257},{"timestamp":1742396940000,"open":39.038,"high":39.059,"low":39.038,"close":39.049,"volume":0.2678999900817871},{"timestamp":1742397000000,"open":39.059,"high":39.099,"low":39.048,"close":39.099,"volume":0.24130000174045563},{"timestamp":1742397060000,"open":39.109,"high":39.129,"low":39.109,"close":39.118,"volume":0.24869999289512634},{"timestamp":1742397120000,"open":39.129,"high":39.129,"low":39.098,"close":39.098,"volume":0.1128000020980835},{"timestamp":1742397180000,"open":39.109,"high":39.109,"low":39.079,"close":39.088,"volume":0.33649998903274536},{"timestamp":1742397240000,"open":39.079,"high":39.079,"low":39.068,"close":39.069,"volume":0.16920000314712524},{"timestamp":1742397300000,"open":39.068,"high":39.078,"low":39.059,"close":39.068,"volume":0.09870000183582306},{"timestamp":1742397360000,"open":39.059,"high":39.059,"low":39.048,"close":39.059,"volume":0.16410000622272491},{"timestamp":1742397420000,"open":39.058,"high":39.069,"low":39.058,"close":39.069,"volume":0.028200000524520874},{"timestamp":1742397480000,"open":39.069,"high":39.079,"low":39.059,"close":39.078,"volume":0.28360000252723694},{"timestamp":1742397540000,"open":39.089,"high":39.089,"low":39.069,"close":39.079,"volume":0.12690000236034393},{"timestamp":1742397600000,"open":39.068,"high":39.088,"low":39.058,"close":39.078,"volume":0.4262000024318695},{"timestamp":1742397660000,"open":39.089,"high":39.099,"low":39.089,"close":39.099,"volume":0.09870000183582306},{"timestamp":1742397720000,"open":39.099,"high":39.109,"low":39.098,"close":39.098,"volume":0.14100000262260437},{"timestamp":1742397780000,"open":39.089,"high":39.099,"low":39.089,"close":39.089,"volume":0.07209999859333038},{"timestamp":1742397840000,"open":39.078,"high":39.099,"low":39.078,"close":39.099,"volume":0.20800000429153442},{"timestamp":1742397900000,"open":39.099,"high":39.109,"low":39.089,"close":39.109,"volume":0.08460000157356262},{"timestamp":1742397960000,"open":39.119,"high":39.138,"low":39.119,"close":39.129,"volume":0.09870000183582306},{"timestamp":1742398020000,"open":39.129,"high":39.149,"low":39.119,"close":39.128,"volume":0.18330000340938568},{"timestamp":1742398080000,"open":39.129,"high":39.129,"low":39.119,"close":39.119,"volume":0.04230000078678131},{"timestamp":1742398140000,"open":39.118,"high":39.129,"low":39.118,"close":39.119,"volume":0.1128000020980835},{"timestamp":1742398200000,"open":39.129,"high":39.129,"low":39.099,"close":39.119,"volume":0.20640000700950623},{"timestamp":1742398260000,"open":39.119,"high":39.129,"low":39.118,"close":39.128,"volume":0.12690000236034393},{"timestamp":1742398320000,"open":39.139,"high":39.149,"low":39.138,"close":39.148,"volume":0.16920000314712524},{"timestamp":1742398380000,"open":39.159,"high":39.159,"low":39.149,"close":39.149,"volume":0.09870000183582306},{"timestamp":1742398440000,"open":39.149,"high":39.149,"low":39.138,"close":39.138,"volume":0.1551000028848648},{"timestamp":1742398500000,"open":39.139,"high":39.148,"low":39.138,"close":39.138,"volume":0.04230000078678131},{"timestamp":1742398560000,"open":39.139,"high":39.139,"low":39.129,"close":39.129,"volume":0.05640000104904175},{"timestamp":1742398620000,"open":39.139,"high":39.148,"low":39.129,"close":39.139,"volume":0.17080000042915344},{"timestamp":1742398680000,"open":39.128,"high":39.169,"low":39.128,"close":39.159,"volume":0.25699999928474426},{"timestamp":1742398740000,"open":39.159,"high":39.159,"low":39.158,"close":39.159,"volume":0.07050000131130219},{"timestamp":1742398800000,"open":39.158,"high":39.159,"low":39.149,"close":39.149,"volume":0.07050000131130219},{"timestamp":1742398860000,"open":39.149,"high":39.149,"low":39.149,"close":39.149,"volume":0.014100000262260437},{"timestamp":1742398920000,"open":39.138,"high":39.159,"low":39.138,"close":39.149,"volume":0.08619999885559082},{"timestamp":1742398980000,"open":39.159,"high":39.169,"low":39.159,"close":39.159,"volume":0.08460000157356262},{"timestamp":1742399040000,"open":39.169,"high":39.169,"low":39.149,"close":39.159,"volume":0.07209999859333038},{"timestamp":1742399100000,"open":39.168,"high":39.179,"low":39.158,"close":39.169,"volume":0.14259999990463257},{"timestamp":1742399160000,"open":39.178,"high":39.178,"low":39.158,"close":39.158,"volume":0.15000000596046448},{"timestamp":1742399220000,"open":39.169,"high":39.169,"low":39.148,"close":39.158,"volume":0.10930000245571136},{"timestamp":1742399280000,"open":39.159,"high":39.159,"low":39.149,"close":39.149,"volume":0.07050000131130219},{"timestamp":1742399340000,"open":39.139,"high":39.169,"low":39.138,"close":39.168,"volume":0.12849999964237213},{"timestamp":1742399400000,"open":39.179,"high":39.189,"low":39.148,"close":39.149,"volume":0.2272000014781952},{"timestamp":1742399460000,"open":39.148,"high":39.159,"low":39.148,"close":39.159,"volume":0.05640000104904175},{"timestamp":1742399520000,"open":39.149,"high":39.179,"low":39.149,"close":39.179,"volume":0.10029999911785126},{"timestamp":1742399580000,"open":39.179,"high":39.179,"low":39.169,"close":39.169,"volume":0.05640000104904175},{"timestamp":1742399640000,"open":39.169,"high":39.179,"low":39.168,"close":39.169,"volume":0.12690000236034393},{"timestamp":1742399700000,"open":39.169,"high":39.178,"low":39.169,"close":39.169,"volume":0.12690000236034393},{"timestamp":1742399760000,"open":39.168,"high":39.179,"low":39.168,"close":39.168,"volume":0.14100000262260437},{"timestamp":1742399820000,"open":39.169,"high":39.169,"low":39.169,"close":39.169,"volume":0.04230000078678131},{"timestamp":1742399880000,"open":39.169,"high":39.179,"low":39.169,"close":39.179,"volume":0.08460000157356262},{"timestamp":1742399940000,"open":39.168,"high":39.178,"low":39.168,"close":39.168,"volume":0.12690000236034393},{"timestamp":1742400000000,"open":39.169,"high":39.169,"low":39.149,"close":39.149,"volume":0.07440000027418137},{"timestamp":1742400060000,"open":39.149,"high":39.149,"low":39.148,"close":39.149,"volume":0.12690000236034393},{"timestamp":1742400120000,"open":39.159,"high":39.169,"low":39.158,"close":39.169,"volume":0.12690000236034393},{"timestamp":1742400180000,"open":39.159,"high":39.169,"low":39.158,"close":39.158,"volume":0.04230000078678131},{"timestamp":1742400240000,"open":39.169,"high":39.169,"low":39.138,"close":39.139,"volume":0.1128000020980835},{"timestamp":1742400300000,"open":39.139,"high":39.149,"low":39.138,"close":39.138,"volume":0.05640000104904175},{"timestamp":1742400360000,"open":39.149,"high":39.149,"low":39.138,"close":39.138,"volume":0.1551000028848648},{"timestamp":1742400420000,"open":39.139,"high":39.169,"low":39.139,"close":39.158,"volume":0.12690000236034393},{"timestamp":1742400480000,"open":39.159,"high":39.169,"low":39.158,"close":39.169,"volume":0.08460000157356262},{"timestamp":1742400540000,"open":39.159,"high":39.169,"low":39.148,"close":39.149,"volume":0.156700000166893},{"timestamp":1742400600000,"open":39.139,"high":39.139,"low":39.129,"close":39.129,"volume":0.09870000183582306},{"timestamp":1742400660000,"open":39.129,"high":39.149,"low":39.129,"close":39.138,"volume":0.15160000324249268},{"timestamp":1742400720000,"open":39.128,"high":39.139,"low":39.128,"close":39.128,"volume":0.08619999885559082},{"timestamp":1742400780000,"open":39.129,"high":39.129,"low":39.118,"close":39.119,"volume":0.1128000020980835},{"timestamp":1742400840000,"open":39.118,"high":39.129,"low":39.118,"close":39.119,"volume":0.07050000131130219},{"timestamp":1742400900000,"open":39.129,"high":39.129,"low":39.119,"close":39.129,"volume":0.1128000020980835},{"timestamp":1742400960000,"open":39.139,"high":39.148,"low":39.128,"close":39.128,"volume":0.25540000200271606},{"timestamp":1742401020000,"open":39.138,"high":39.139,"low":39.129,"close":39.139,"volume":0.04230000078678131},{"timestamp":1742401080000,"open":39.129,"high":39.139,"low":39.128,"close":39.139,"volume":0.05640000104904175},{"timestamp":1742401140000,"open":39.129,"high":39.139,"low":39.129,"close":39.129,"volume":0.05640000104904175},{"timestamp":1742401200000,"open":39.129,"high":39.129,"low":39.109,"close":39.119,"volume":0.09870000183582306},{"timestamp":1742401260000,"open":39.108,"high":39.119,"low":39.108,"close":39.119,"volume":0.028200000524520874},{"timestamp":1742401320000,"open":39.119,"high":39.129,"low":39.119,"close":39.129,"volume":0.028200000524520874},{"timestamp":1742401380000,"open":39.119,"high":39.128,"low":39.119,"close":39.128,"volume":0.028200000524520874},{"timestamp":1742401440000,"open":39.119,"high":39.129,"low":39.118,"close":39.118,"volume":0.18330000340938568},{"timestamp":1742401500000,"open":39.119,"high":39.129,"low":39.119,"close":39.129,"volume":0.028200000524520874},{"timestamp":1742401560000,"open":39.139,"high":39.149,"low":39.138,"close":39.149,"volume":0.05640000104904175},{"timestamp":1742401620000,"open":39.138,"high":39.149,"low":39.138,"close":39.149,"volume":0.07050000131130219},{"timestamp":1742401680000,"open":39.139,"high":39.149,"low":39.139,"close":39.139,"volume":0.2345999926328659},{"timestamp":1742401740000,"open":39.139,"high":39.159,"low":39.138,"close":39.149,"volume":0.23970000445842743}]