[{"timestamp":1742391000000,"open":39.796,"high":39.796,"low":39.496,"close":39.497,"volume":0.1979999989271164},{"timestamp":1742391060000,"open":39.596,"high":39.916,"low":39.436,"close":39.867,"volume":0.5550000071525574},{"timestamp":1742391120000,"open":39.867,"high":40.127,"low":39.866,"close":40.067,"volume":0.6335999965667725},{"timestamp":1742391180000,"open":40.066,"high":40.066,"low":39.916,"close":39.916,"volume":0.22499999403953552},{"timestamp":1742391240000,"open":39.917,"high":39.987,"low":39.867,"close":39.987,"volume":0.4578000009059906},{"timestamp":1742391300000,"open":39.986,"high":40.087,"low":39.966,"close":40.066,"volume":0.5640000104904175},{"timestamp":1742391360000,"open":40.066,"high":40.076,"low":39.927,"close":39.966,"volume":0.5112000107765198},{"timestamp":1742391420000,"open":39.966,"high":40.056,"low":39.926,"close":40.006,"volume":0.7314000129699707},{"timestamp":1742391480000,"open":40.007,"high":40.017,"low":39.966,"close":40.006,"volume":0.37439998984336853},{"timestamp":1742391540000,"open":40.027,"high":40.027,"low":39.966,"close":39.987,"volume":0.38760000467300415},{"timestamp":1742391600000,"open":39.997,"high":40.047,"low":39.976,"close":40.017,"volume":0.6168000102043152},{"timestamp":1742391660000,"open":40.026,"high":40.047,"low":39.966,"close":39.976,"volume":0.9246000051498413},{"timestamp":1742391720000,"open":39.996,"high":40.047,"low":39.946,"close":39.956,"volume":0.7752000093460083},{"timestamp":1742391780000,"open":39.946,"high":39.987,"low":39.896,"close":39.906,"volume":0.8628000020980835},{"timestamp":1742391840000,"open":39.927,"high":39.937,"low":39.906,"close":39.916,"volume":0.9864000082015991},{"timestamp":1742391900000,"open":39.916,"high":39.967,"low":39.876,"close":39.917,"volume":1.2719999551773071},{"timestamp":1742391960000,"open":39.917,"high":39.977,"low":39.886,"close":39.937,"volume":1.5906000137329102},{"timestamp":1742392020000,"open":39.947,"high":40.036,"low":39.936,"close":40.007,"volume":1.188599944114685},{"timestamp":1742392080000,"open":40.006,"high":40.077,"low":39.996,"close":40.036,"volume":1.1136000156402588},{"timestamp":1742392140000,"open":40.047,"high":40.047,"low":39.976,"close":39.997,"volume":0.9593999981880188},{"timestamp":1742392200000,"open":39.987,"high":40.027,"low":39.946,"close":39.947,"volume":0.9467999935150146},{"timestamp":1742392260000,"open":39.947,"high":40.057,"low":39.936,"close":40.036,"volume":0.9887999892234802},{"timestamp":1742392320000,"open":40.037,"high":40.107,"low":40.017,"close":40.086,"volume":0.8981999754905701},{"timestamp":1742392380000,"open":40.086,"high":40.107,"low":40.026,"close":40.037,"volume":0.98580002784729},{"timestamp":1742392440000,"open":40.046,"high":40.087,"low":40.026,"close":40.037,"volume":1.0956000089645386},{"timestamp":1742392500000,"open":40.036,"high":40.047,"low":39.996,"close":40.036,"volume":0.9684000015258789},{"timestamp":1742392560000,"open":40.046,"high":40.067,"low":40.036,"close":40.036,"volume":0.7613999843597412},{"timestamp":1742392620000,"open":40.046,"high":40.117,"low":40.046,"close":40.117,"volume":0.9383999705314636},{"timestamp":1742392680000,"open":40.117,"high":40.167,"low":40.096,"close":40.146,"volume":0.6606000065803528},{"timestamp":1742392740000,"open":40.156,"high":40.176,"low":40.087,"close":40.097,"volume":1.4579999446868896},{"timestamp":1742392800000,"open":40.087,"high":40.116,"low":40.056,"close":40.056,"volume":1.6823999881744385},{"timestamp":1742392860000,"open":40.067,"high":40.067,"low":40.006,"close":40.017,"volume":1.3739999532699585},{"timestamp":1742392920000,"open":40.016,"high":40.077,"low":40.016,"close":40.047,"volume":1.3121999502182007},{"timestamp":1742392980000,"open":40.047,"high":40.057,"low":39.996,"close":40.026,"volume":1.2288000583648682},{"timestamp":1742393040000,"open":40.017,"high":40.027,"low":39.966,"close":40.006,"volume":1.1405999660491943},{"timestamp":1742393100000,"open":40.016,"high":40.017,"low":39.976,"close":39.997,"volume":0.8633999824523926},{"timestamp":1742393160000,"open":40.006,"high":40.017,"low":39.936,"close":39.967,"volume":1.1225999593734741},{"timestamp":1742393220000,"open":39.957,"high":40.007,"low":39.936,"close":39.987,"volume":1.426200032234192},{"timestamp":1742393280000,"open":39.986,"high":39.986,"low":39.926,"close":39.946,"volume":1.347000002861023},{"timestamp":1742393340000,"open":39.947,"high":39.977,"low":39.926,"close":39.967,"volume":1.1837999820709229},{"timestamp":1742393400000,"open":39.977,"high":39.987,"low":39.896,"close":39.917,"volume":1.061400055885315},{"timestamp":1742393460000,"open":39.907,"high":39.997,"low":39.886,"close":39.987,"volume":1.1225999593734741},{"timestamp":1742393520000,"open":39.986,"high":39.987,"low":39.927,"close":39.927,"volume":0.603600025177002},{"timestamp":1742393580000,"open":39.927,"high":39.977,"low":39.916,"close":39.946,"volume":0.8802000284194946},{"timestamp":1742393640000,"open":39.967,"high":40.027,"low":39.936,"close":40.016,"volume":1.4088000059127808},{"timestamp":1742393700000,"open":40.027,"high":40.097,"low":40.016,"close":40.076,"volume":0.9197999835014343},{"timestamp":1742393760000,"open":40.066,"high":40.096,"low":39.997,"close":40.086,"volume":0.823199987411499},{"timestamp":1742393820000,"open":40.086,"high":40.117,"low":40.026,"close":40.036,"volume":1.1585999727249146},{"timestamp":1742393880000,"open":40.037,"high":40.047,"low":39.987,"close":40.027,"volume":1.0476000308990479},{"timestamp":1742393940000,"open":40.026,"high":40.066,"low":40.006,"close":40.046,"volume":0.9684000015258789},{"timestamp":1742394000000,"open":40.046,"high":40.117,"low":40.036,"close":40.116,"volume":1.1706000566482544},{"timestamp":1742394060000,"open":40.097,"high":40.117,"low":40.056,"close":40.096,"volume":0.8981999754905701},{"timestamp":1742394120000,"open":40.096,"high":40.127,"low":40.077,"close":40.106,"volume":1.3115999698638916},{"timestamp":1742394180000,"open":40.097,"high":40.127,"low":40.016,"close":40.056,"volume":1.211400032043457},{"timestamp":1742394240000,"open":40.056,"high":40.067,"low":40.027,"close":40.047,"volume":1.4573999643325806},{"timestamp":1742394300000,"open":40.047,"high":40.047,"low":40.006,"close":40.017,"volume":1.1447999477386475},{"timestamp":1742394360000,"open":40.016,"high":40.057,"low":39.986,"close":39.996,"volume":1.1225999593734741},{"timestamp":1742394420000,"open":40.007,"high":40.026,"low":39.996,"close":40.006,"volume":0.9768000245094299},{"timestamp":1742394480000,"open":40.017,"high":40.027,"low":39.997,"close":40.016,"volume":1.1141999959945679},{"timestamp":1742394540000,"open":40.027,"high":40.037,"low":39.986,"close":39.986,"volume":0.8370000123977661},{"timestamp":1742394600000,"open":39.996,"high":40.057,"low":39.996,"close":40.036,"volume":1.065600037574768},{"timestamp":1742394660000,"open":40.046,"high":40.087,"low":40.046,"close":40.067,"volume":0.8141999840736389},{"timestamp":1742394720000,"open":40.057,"high":40.067,"low":40.016,"close":40.057,"volume":0.6294000148773193},{"timestamp":1742394780000,"open":40.066,"high":40.077,"low":40.006,"close":40.036,"volume":1.3866000175476074},{"timestamp":1742394840000,"open":40.036,"high":40.037,"low":39.986,"close":40.007,"volume":1.0872000455856323},{"timestamp":1742394900000,"open":40.007,"high":40.057,"low":39.997,"close":40.016,"volume":0.823199987411499},{"timestamp":1742394960000,"open":40.017,"high":40.047,"low":40.007,"close":40.017,"volume":0.8844000101089478},{"timestamp":1742395020000,"open":40.016,"high":40.037,"low":39.996,"close":40.037,"volume":0.5016000270843506},{"timestamp":1742395080000,"open":40.046,"high":40.057,"low":40.016,"close":40.017,"volume":1.0296000242233276},{"timestamp":1742395140000,"open":40.026,"high":40.077,"low":40.016,"close":40.077,"volume":0.7662000060081482},{"timestamp":1742395200000,"open":40.087,"high":40.087,"low":40.046,"close":40.056,"volume":0.18479999899864197},{"timestamp":1742395260000,"open":40.066,"high":40.117,"low":40.066,"close":40.077,"volume":0.6425999999046326},{"timestamp":1742395320000,"open":40.076,"high":40.087,"low":40.066,"close":40.077,"volume":0.6161999702453613},{"timestamp":1742395380000,"open":40.087,"high":40.087,"low":40.036,"close":40.037,"volume":1.104599952697754},{"timestamp":1742395440000,"open":40.036,"high":40.056,"low":39.997,"close":40.047,"volume":0.5063999891281128},{"timestamp":1742395500000,"open":40.056,"high":40.056,"low":40.016,"close":40.056,"volume":0.7085999846458435},{"timestamp":1742395560000,"open":40.047,"high":40.067,"low":40.017,"close":40.037,"volume":1.201200008392334},{"timestamp":1742395620000,"open":40.036,"high":40.057,"low":40.016,"close":40.046,"volume":0.6431999802589417},{"timestamp":1742395680000,"open":40.037,"high":40.067,"low":40.026,"close":40.026,"volume":0.6029999852180481},{"timestamp":1742395740000,"open":40.037,"high":40.057,"low":40.016,"close":40.026,"volume":0.7968000173568726},{"timestamp":1742395800000,"open":40.027,"high":40.037,"low":40.016,"close":40.026,"volume":0.6995999813079834},{"timestamp":1742395860000,"open":40.027,"high":40.047,"low":40.026,"close":40.037,"volume":0.6335999965667725},{"timestamp":1742395920000,"open":40.036,"high":40.037,"low":39.996,"close":40.007,"volume":0.8628000020980835},{"timestamp":1742395980000,"open":40.016,"high":40.017,"low":39.996,"close":39.996,"volume":0.43140000104904175},{"timestamp":1742396040000,"open":39.996,"high":40.027,"low":39.976,"close":39.997,"volume":0.739799976348877},{"timestamp":1742396100000,"open":40.007,"high":40.017,"low":39.996,"close":39.997,"volume":0.4973999857902527},{"timestamp":1742396160000,"open":40.007,"high":40.007,"low":39.996,"close":40.007,"volume":0.2994000017642975},{"timestamp":1742396220000,"open":40.016,"high":40.026,"low":39.996,"close":40.026,"volume":0.23759999871253967},{"timestamp":1742396280000,"open":40.016,"high":40.057,"low":40.016,"close":40.046,"volume":0.8274000287055969},{"timestamp":1742396340000,"open":40.037,"high":40.047,"low":40.006,"close":40.046,"volume":0.7523999810218811},{"timestamp":1742396400000,"open":40.037,"high":40.056,"low":40.007,"close":40.007,"volume":0.5856000185012817},{"timestamp":1742396460000,"open":40.006,"high":40.067,"low":39.996,"close":40.066,"volume":0.7662000060081482},{"timestamp":1742396520000,"open":40.077,"high":40.077,"low":40.056,"close":40.077,"volume":0.2639999985694885},{"timestamp":1742396580000,"open":40.086,"high":40.097,"low":40.076,"close":40.076,"volume":0.2994000017642975},{"timestamp":1742396640000,"open":40.076,"high":40.087,"low":40.056,"close":40.067,"volume":0.5460000038146973},{"timestamp":1742396700000,"open":40.066,"high":40.127,"low":40.056,"close":40.127,"volume":0.48840001225471497},{"timestamp":1742396760000,"open":40.127,"high":40.127,"low":40.096,"close":40.117,"volume":0.7175999879837036},{"timestamp":1742396820000,"open":40.106,"high":40.147,"low":40.106,"close":40.146,"volume":0.3431999981403351},{"timestamp":1742396880000,"open":40.136,"high":40.157,"low":40.126,"close":40.146,"volume":0.5544000267982483},{"timestamp":1742396940000,"open":40.156,"high":40.157,"low":40.136,"close":40.146,"volume":0.7746000289916992},{"timestamp":1742397000000,"open":40.137,"high":40.146,"low":40.107,"close":40.137,"volume":0.2903999984264374},{"timestamp":1742397060000,"open":40.137,"high":40.147,"low":40.116,"close":40.127,"volume":0.3653999865055084},{"timestamp":1742397120000,"open":40.126,"high":40.137,"low":40.097,"close":40.097,"volume":0.31679999828338623},{"timestamp":1742397180000,"open":40.087,"high":40.106,"low":40.076,"close":40.096,"volume":0.15839999914169312},{"timestamp":1742397240000,"open":40.106,"high":40.127,"low":40.096,"close":40.117,"volume":0.8009999990463257},{"timestamp":1742397300000,"open":40.126,"high":40.127,"low":40.106,"close":40.116,"volume":0.43140000104904175},{"timestamp":1742397360000,"open":40.106,"high":40.116,"low":40.086,"close":40.087,"volume":0.28619998693466187},{"timestamp":1742397420000,"open":40.097,"high":40.097,"low":40.046,"close":40.076,"volume":0.8363999724388123},{"timestamp":1742397480000,"open":40.086,"high":40.107,"low":40.076,"close":40.087,"volume":0.6732000112533569},{"timestamp":1742397540000,"open":40.097,"high":40.097,"low":40.076,"close":40.077,"volume":0.6557999849319458},{"timestamp":1742397600000,"open":40.076,"high":40.086,"low":40.056,"close":40.066,"volume":0.38280001282691956},{"timestamp":1742397660000,"open":40.076,"high":40.107,"low":40.067,"close":40.097,"volume":0.42239999771118164},{"timestamp":1742397720000,"open":40.086,"high":40.097,"low":40.076,"close":40.086,"volume":0.4487999975681305},{"timestamp":1742397780000,"open":40.097,"high":40.107,"low":40.067,"close":40.077,"volume":0.31679999828338623},{"timestamp":1742397840000,"open":40.066,"high":40.076,"low":40.056,"close":40.056,"volume":0.27720001339912415},{"timestamp":1742397900000,"open":40.067,"high":40.067,"low":40.026,"close":40.066,"volume":0.6912000179290771},{"timestamp":1742397960000,"open":40.067,"high":40.077,"low":40.046,"close":40.047,"volume":0.47099998593330383},{"timestamp":1742398020000,"open":40.056,"high":40.057,"low":40.027,"close":40.027,"volume":0.31679999828338623},{"timestamp":1742398080000,"open":40.037,"high":40.057,"low":40.026,"close":40.057,"volume":0.8447999954223633},{"timestamp":1742398140000,"open":40.057,"high":40.077,"low":40.047,"close":40.067,"volume":0.7218000292778015},{"timestamp":1742398200000,"open":40.066,"high":40.077,"low":40.056,"close":40.066,"volume":0.593999981880188},{"timestamp":1742398260000,"open":40.067,"high":40.067,"low":40.046,"close":40.067,"volume":0.27720001339912415},{"timestamp":1742398320000,"open":40.066,"high":40.087,"low":40.066,"close":40.066,"volume":0.5501999855041504},{"timestamp":1742398380000,"open":40.056,"high":40.117,"low":40.056,"close":40.117,"volume":0.48840001225471497},{"timestamp":1742398440000,"open":40.107,"high":40.117,"low":40.087,"close":40.106,"volume":0.7878000140190125},{"timestamp":1742398500000,"open":40.106,"high":40.116,"low":40.086,"close":40.097,"volume":0.42239999771118164},{"timestamp":1742398560000,"open":40.096,"high":40.107,"low":40.087,"close":40.107,"volume":0.18479999899864197},{"timestamp":1742398620000,"open":40.107,"high":40.127,"low":40.106,"close":40.127,"volume":0.21119999885559082},{"timestamp":1742398680000,"open":40.117,"high":40.147,"low":40.116,"close":40.147,"volume":0.6251999735832214},{"timestamp":1742398740000,"open":40.137,"high":40.137,"low":40.077,"close":40.086,"volume":0.47519999742507935},{"timestamp":1742398800000,"open":40.087,"high":40.107,"low":40.076,"close":40.077,"volume":0.9462000131607056},{"timestamp":1742398860000,"open":40.087,"high":40.127,"low":40.076,"close":40.107,"volume":0.6204000115394592},{"timestamp":1742398920000,"open":40.106,"high":40.156,"low":40.106,"close":40.127,"volume":0.5676000118255615},{"timestamp":1742398980000,"open":40.137,"high":40.137,"low":40.107,"close":40.117,"volume":0.31679999828338623},{"timestamp":1742399040000,"open":40.127,"high":40.127,"low":40.096,"close":40.116,"volume":0.12780000269412994},{"timestamp":1742399100000,"open":40.127,"high":40.137,"low":40.107,"close":40.137,"volume":0.3959999978542328},{"timestamp":1742399160000,"open":40.146,"high":40.197,"low":40.146,"close":40.196,"volume":0.972599983215332},{"timestamp":1742399220000,"open":40.196,"high":40.287,"low":40.196,"close":40.286,"volume":0.47519999742507935},{"timestamp":1742399280000,"open":40.276,"high":40.286,"low":40.237,"close":40.247,"volume":0.5148000121116638},{"timestamp":1742399340000,"open":40.246,"high":40.287,"low":40.227,"close":40.287,"volume":0.36959999799728394},{"timestamp":1742399400000,"open":40.286,"high":40.317,"low":40.276,"close":40.306,"volume":0.519599974155426},{"timestamp":1742399460000,"open":40.296,"high":40.307,"low":40.256,"close":40.266,"volume":0.6294000148773193},{"timestamp":1742399520000,"open":40.266,"high":40.297,"low":40.256,"close":40.277,"volume":0.7218000292778015},{"timestamp":1742399580000,"open":40.276,"high":40.317,"low":40.257,"close":40.317,"volume":0.3522000014781952},{"timestamp":1742399640000,"open":40.316,"high":40.327,"low":40.286,"close":40.306,"volume":0.5460000038146973},{"timestamp":1742399700000,"open":40.296,"high":40.297,"low":40.256,"close":40.287,"volume":1.0740000009536743},{"timestamp":1742399760000,"open":40.277,"high":40.287,"low":40.246,"close":40.266,"volume":0.6912000179290771},{"timestamp":1742399820000,"open":40.257,"high":40.277,"low":40.236,"close":40.276,"volume":0.8537999987602234},{"timestamp":1742399880000,"open":40.287,"high":40.287,"low":40.266,"close":40.277,"volume":0.48840001225471497},{"timestamp":1742399940000,"open":40.287,"high":40.306,"low":40.277,"close":40.297,"volume":0.42239999771118164},{"timestamp":1742400000000,"open":40.297,"high":40.327,"low":40.277,"close":40.306,"volume":0.44040000438690186},{"timestamp":1742400060000,"open":40.307,"high":40.367,"low":40.307,"close":40.357,"volume":0.5766000151634216},{"timestamp":1742400120000,"open":40.366,"high":40.367,"low":40.336,"close":40.356,"volume":0.5676000118255615},{"timestamp":1742400180000,"open":40.367,"high":40.396,"low":40.356,"close":40.367,"volume":0.4487999975681305},{"timestamp":1742400240000,"open":40.356,"high":40.377,"low":40.336,"close":40.356,"volume":0.4487999975681305},{"timestamp":1742400300000,"open":40.356,"high":40.357,"low":40.336,"close":40.347,"volume":0.6863999962806702},{"timestamp":1742400360000,"open":40.346,"high":40.417,"low":40.346,"close":40.417,"volume":0.6335999965667725},{"timestamp":1742400420000,"open":40.416,"high":40.417,"low":40.406,"close":40.417,"volume":0.18479999899864197},{"timestamp":1742400480000,"open":40.416,"high":40.417,"low":40.376,"close":40.397,"volume":0.3522000014781952},{"timestamp":1742400540000,"open":40.407,"high":40.407,"low":40.386,"close":40.387,"volume":0.27300000190734863},{"timestamp":1742400600000,"open":40.397,"high":40.427,"low":40.396,"close":40.407,"volume":0.3653999865055084},{"timestamp":1742400660000,"open":40.396,"high":40.407,"low":40.376,"close":40.376,"volume":0.41819998621940613},{"timestamp":1742400720000,"open":40.376,"high":40.386,"low":40.346,"close":40.347,"volume":0.22020000219345093},{"timestamp":1742400780000,"open":40.336,"high":40.337,"low":40.316,"close":40.316,"volume":0.15839999914169312},{"timestamp":1742400840000,"open":40.307,"high":40.307,"low":40.266,"close":40.266,"volume":0.47519999742507935},{"timestamp":1742400900000,"open":40.256,"high":40.287,"low":40.256,"close":40.287,"volume":0.42239999771118164},{"timestamp":1742400960000,"open":40.277,"high":40.287,"low":40.266,"close":40.287,"volume":0.18479999899864197},{"timestamp":1742401020000,"open":40.277,"high":40.287,"low":40.256,"close":40.286,"volume":0.6516000032424927},{"timestamp":1742401080000,"open":40.286,"high":40.347,"low":40.286,"close":40.346,"volume":0.38280001282691956},{"timestamp":1742401140000,"open":40.347,"high":40.347,"low":40.336,"close":40.347,"volume":0.17159999907016754},{"timestamp":1742401200000,"open":40.337,"high":40.367,"low":40.326,"close":40.366,"volume":0.5016000270843506},{"timestamp":1742401260000,"open":40.357,"high":40.387,"low":40.357,"close":40.377,"volume":0.2639999985694885},{"timestamp":1742401320000,"open":40.377,"high":40.426,"low":40.377,"close":40.416,"volume":0.3959999978542328},{"timestamp":1742401380000,"open":40.416,"high":40.427,"low":40.407,"close":40.427,"volume":0.4620000123977661},{"timestamp":1742401440000,"open":40.407,"high":40.426,"low":40.376,"close":40.416,"volume":0.682200014591217},{"timestamp":1742401500000,"open":40.406,"high":40.407,"low":40.386,"close":40.396,"volume":0.5016000270843506},{"timestamp":1742401560000,"open":40.406,"high":40.406,"low":40.367,"close":40.397,"volume":0.15839999914169312},{"timestamp":1742401620000,"open":40.386,"high":40.417,"low":40.376,"close":40.407,"volume":0.259799987077713},{"timestamp":1742401680000,"open":40.407,"high":40.417,"low":40.387,"close":40.417,"volume":0.17640000581741333},{"timestamp":1742401740000,"open":40.417,"high":40.417,"low":40.406,"close":40.407,"volume":0.07500000298023224},{"timestamp":1742401800000,"open":40.417,"high":40.417,"low":40.386,"close":40.386,"volume":0.19380000233650208},{"timestamp":1742401860000,"open":40.397,"high":40.397,"low":40.366,"close":40.366,"volume":0.2508000135421753},{"timestamp":1742401920000,"open":40.377,"high":40.397,"low":40.376,"close":40.387,"volume":0.28619998693466187},{"timestamp":1742401980000,"open":40.386,"high":40.427,"low":40.386,"close":40.427,"volume":0.33899998664855957},{"timestamp":1742402040000,"open":40.427,"high":40.437,"low":40.406,"close":40.436,"volume":0.33000001311302185},{"timestamp":1742402100000,"open":40.426,"high":40.446,"low":40.416,"close":40.446,"volume":0.4578000009059906},{"timestamp":1742402160000,"open":40.436,"high":40.436,"low":40.376,"close":40.397,"volume":0.33000001311302185},{"timestamp":1742402220000,"open":40.386,"high":40.397,"low":40.367,"close":40.397,"volume":0.28619998693466187},{"timestamp":1742402280000,"open":40.376,"high":40.387,"low":40.376,"close":40.387,"volume":0.21119999885559082},{"timestamp":1742402340000,"open":40.377,"high":40.387,"low":40.366,"close":40.366,"volume":0.2639999985694885},{"timestamp":1742402400000,"open":40.356,"high":40.356,"low":40.336,"close":40.346,"volume":0.23759999871253967},{"timestamp":1742402460000,"open":40.357,"high":40.376,"low":40.356,"close":40.376,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":40.376,"high":40.376,"low":40.356,"close":40.376,"volume":0.07500000298023224},{"timestamp":1742402580000,"open":40.387,"high":40.387,"low":40.387,"close":40.387,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":40.407,"high":40.417,"low":40.376,"close":40.397,"volume":0.3431999981403351},{"timestamp":1742402700000,"open":40.386,"high":40.397,"low":40.377,"close":40.397,"volume":0.13199999928474426},{"timestamp":1742402760000,"open":40.386,"high":40.416,"low":40.377,"close":40.416,"volume":0.22439999878406525},{"timestamp":1742402820000,"open":40.406,"high":40.436,"low":40.396,"close":40.406,"volume":0.2508000135421753},{"timestamp":1742402880000,"open":40.417,"high":40.427,"low":40.416,"close":40.427,"volume":0.303600013256073},{"timestamp":1742402940000,"open":40.426,"high":40.447,"low":40.416,"close":40.447,"volume":0.24660000205039978},{"timestamp":1742403000000,"open":40.447,"high":40.517,"low":40.447,"close":40.506,"volume":0.41819998621940613},{"timestamp":1742403060000,"open":40.507,"high":40.517,"low":40.416,"close":40.466,"volume":0.4973999857902527},{"timestamp":1742403120000,"open":40.476,"high":40.516,"low":40.476,"close":40.477,"volume":0.38280001282691956},{"timestamp":1742403180000,"open":40.487,"high":40.497,"low":40.476,"close":40.496,"volume":0.3917999863624573},{"timestamp":1742403240000,"open":40.506,"high":40.507,"low":40.457,"close":40.466,"volume":0.5016000270843506},{"timestamp":1742403300000,"open":40.466,"high":40.467,"low":40.417,"close":40.426,"volume":0.32580000162124634},{"timestamp":1742403360000,"open":40.427,"high":40.437,"low":40.366,"close":40.366,"volume":0.9684000015258789},{"timestamp":1742403420000,"open":40.356,"high":40.397,"low":40.336,"close":40.397,"volume":0.5633999705314636},{"timestamp":1742403480000,"open":40.396,"high":40.407,"low":40.357,"close":40.366,"volume":0.7968000173568726},{"timestamp":1742403540000,"open":40.367,"high":40.377,"low":40.356,"close":40.377,"volume":0.2508000135421753},{"timestamp":1742403600000,"open":40.386,"high":40.427,"low":40.376,"close":40.416,"volume":0.303600013256073},{"timestamp":1742403660000,"open":40.426,"high":40.447,"low":40.416,"close":40.426,"volume":0.444599986076355},{"timestamp":1742403720000,"open":40.416,"high":40.426,"low":40.376,"close":40.376,"volume":0.4620000123977661},{"timestamp":1742403780000,"open":40.377,"high":40.397,"low":40.367,"close":40.387,"volume":0.22020000219345093},{"timestamp":1742403840000,"open":40.386,"high":40.397,"low":40.367,"close":40.387,"volume":0.38280001282691956},{"timestamp":1742403900000,"open":40.386,"high":40.396,"low":40.346,"close":40.346,"volume":0.24660000205039978},{"timestamp":1742403960000,"open":40.347,"high":40.387,"low":40.336,"close":40.386,"volume":0.7656000256538391},{"timestamp":1742404020000,"open":40.386,"high":40.386,"low":40.346,"close":40.367,"volume":0.47519999742507935},{"timestamp":1742404080000,"open":40.357,"high":40.387,"low":40.336,"close":40.357,"volume":0.6779999732971191},{"timestamp":1742404140000,"open":40.357,"high":40.357,"low":40.316,"close":40.356,"volume":0.519599974155426},{"timestamp":1742404200000,"open":40.336,"high":40.337,"low":40.316,"close":40.327,"volume":0.1979999989271164},{"timestamp":1742404260000,"open":40.336,"high":40.357,"low":40.316,"close":40.346,"volume":0.1979999989271164},{"timestamp":1742404320000,"open":40.336,"high":40.357,"low":40.286,"close":40.306,"volume":0.28619998693466187},{"timestamp":1742404380000,"open":40.297,"high":40.316,"low":40.286,"close":40.307,"volume":0.24660000205039978},{"timestamp":1742404440000,"open":40.306,"high":40.306,"low":40.266,"close":40.267,"volume":0.1542000025510788},{"timestamp":1742404500000,"open":40.256,"high":40.297,"low":40.256,"close":40.286,"volume":0.5501999855041504},{"timestamp":1742404560000,"open":40.286,"high":40.287,"low":40.236,"close":40.256,"volume":0.27300000190734863},{"timestamp":1742404620000,"open":40.267,"high":40.267,"low":40.227,"close":40.237,"volume":0.28200000524520874},{"timestamp":1742404680000,"open":40.236,"high":40.246,"low":40.216,"close":40.237,"volume":0.16740000247955322},{"timestamp":1742404740000,"open":40.236,"high":40.257,"low":40.226,"close":40.257,"volume":0.16740000247955322},{"timestamp":1742404800000,"open":40.256,"high":40.277,"low":40.256,"close":40.277,"volume":0.13199999928474426},{"timestamp":1742404860000,"open":40.276,"high":40.286,"low":40.256,"close":40.277,"volume":0.28619998693466187},{"timestamp":1742404920000,"open":40.287,"high":40.297,"low":40.286,"close":40.287,"volume":0.23759999871253967},{"timestamp":1742404980000,"open":40.287,"high":40.327,"low":40.277,"close":40.326,"volume":0.42239999771118164},{"timestamp":1742405040000,"open":40.337,"high":40.337,"low":40.316,"close":40.317,"volume":0.17159999907016754},{"timestamp":1742405100000,"open":40.307,"high":40.307,"low":40.287,"close":40.287,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":40.296,"high":40.337,"low":40.296,"close":40.337,"volume":0.11879999935626984},{"timestamp":1742405220000,"open":40.336,"high":40.346,"low":40.326,"close":40.346,"volume":0.259799987077713},{"timestamp":1742405280000,"open":40.337,"high":40.337,"low":40.316,"close":40.326,"volume":0.444599986076355},{"timestamp":1742405340000,"open":40.316,"high":40.317,"low":40.296,"close":40.317,"volume":0.259799987077713},{"timestamp":1742405400000,"open":40.307,"high":40.317,"low":40.306,"close":40.316,"volume":0.3569999933242798},{"timestamp":1742405460000,"open":40.307,"high":40.337,"low":40.306,"close":40.337,"volume":0.16740000247955322},{"timestamp":1742405520000,"open":40.336,"high":40.336,"low":40.306,"close":40.316,"volume":0.24240000545978546},{"timestamp":1742405580000,"open":40.327,"high":40.337,"low":40.327,"close":40.337,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":40.327,"high":40.337,"low":40.306,"close":40.316,"volume":0.4578000009059906},{"timestamp":1742405700000,"open":40.316,"high":40.327,"low":40.296,"close":40.307,"volume":0.6029999852180481},{"timestamp":1742405760000,"open":40.306,"high":40.356,"low":40.306,"close":40.337,"volume":0.2903999984264374},{"timestamp":1742405820000,"open":40.346,"high":40.377,"low":40.346,"close":40.366,"volume":0.2070000022649765},{"timestamp":1742405880000,"open":40.367,"high":40.377,"low":40.356,"close":40.356,"volume":0.10140000283718109},{"timestamp":1742405940000,"open":40.366,"high":40.377,"low":40.366,"close":40.377,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":40.366,"high":40.397,"low":40.366,"close":40.376,"volume":0.2687999904155731},{"timestamp":1742406060000,"open":40.377,"high":40.397,"low":40.376,"close":40.377,"volume":0.3564000129699707},{"timestamp":1742406120000,"open":40.377,"high":40.377,"low":40.357,"close":40.367,"volume":0.3564000129699707},{"timestamp":1742406180000,"open":40.366,"high":40.367,"low":40.356,"close":40.356,"volume":0.09239999949932098},{"timestamp":1742406240000,"open":40.356,"high":40.397,"low":40.346,"close":40.357,"volume":0.444599986076355},{"timestamp":1742406300000,"open":40.357,"high":40.377,"low":40.346,"close":40.347,"volume":0.2508000135421753},{"timestamp":1742406360000,"open":40.357,"high":40.377,"low":40.346,"close":40.366,"volume":0.14100000262260437},{"timestamp":1742406420000,"open":40.367,"high":40.367,"low":40.356,"close":40.356,"volume":0.04859999939799309},{"timestamp":1742406480000,"open":40.347,"high":40.357,"low":40.326,"close":40.326,"volume":0.3431999981403351},{"timestamp":1742406540000,"open":40.326,"high":40.337,"low":40.317,"close":40.336,"volume":0.37860000133514404},{"timestamp":1742406600000,"open":40.327,"high":40.357,"low":40.327,"close":40.356,"volume":0.18060000240802765},{"timestamp":1742406660000,"open":40.356,"high":40.406,"low":40.356,"close":40.406,"volume":0.42239999771118164},{"timestamp":1742406720000,"open":40.407,"high":40.417,"low":40.386,"close":40.396,"volume":0.37860000133514404},{"timestamp":1742406780000,"open":40.386,"high":40.387,"low":40.376,"close":40.387,"volume":0.1451999992132187},{"timestamp":1742406840000,"open":40.396,"high":40.457,"low":40.396,"close":40.447,"volume":0.1451999992132187},{"timestamp":1742406900000,"open":40.446,"high":40.446,"low":40.396,"close":40.397,"volume":0.5063999891281128},{"timestamp":1742406960000,"open":40.396,"high":40.396,"low":40.326,"close":40.347,"volume":1.201200008392334},{"timestamp":1742407020000,"open":40.337,"high":40.347,"low":40.326,"close":40.337,"volume":0.41819998621940613},{"timestamp":1742407080000,"open":40.327,"high":40.337,"low":40.297,"close":40.297,"volume":0.3653999865055084},{"timestamp":1742407140000,"open":40.307,"high":40.307,"low":40.276,"close":40.286,"volume":0.444599986076355},{"timestamp":1742407200000,"open":40.287,"high":40.487,"low":40.006,"close":40.437,"volume":2.746799945831299},{"timestamp":1742407260000,"open":40.437,"high":40.447,"low":40.316,"close":40.326,"volume":2.414400100708008},{"timestamp":1742407320000,"open":40.327,"high":40.367,"low":40.326,"close":40.346,"volume":0.7752000093460083},{"timestamp":1742407380000,"open":40.346,"high":40.407,"low":40.327,"close":40.366,"volume":0.9071999788284302},{"timestamp":1742407440000,"open":40.366,"high":40.386,"low":40.287,"close":40.336,"volume":0.7085999846458435},{"timestamp":1742407500000,"open":40.337,"high":40.337,"low":40.186,"close":40.227,"volume":0.6923999786376953},{"timestamp":1742407560000,"open":40.227,"high":40.247,"low":40.206,"close":40.206,"volume":0.5418000221252441},{"timestamp":1742407620000,"open":40.206,"high":40.347,"low":40.206,"close":40.317,"volume":0.593999981880188},{"timestamp":1742407680000,"open":40.336,"high":40.357,"low":40.296,"close":40.327,"volume":0.3041999936103821},{"timestamp":1742407740000,"open":40.326,"high":40.347,"low":40.296,"close":40.327,"volume":1.051200032234192},{"timestamp":1742407800000,"open":40.327,"high":40.377,"low":40.327,"close":40.366,"volume":1.1136000156402588},{"timestamp":1742407860000,"open":40.356,"high":40.396,"low":40.356,"close":40.377,"volume":1.1141999959945679},{"timestamp":1742407920000,"open":40.376,"high":40.407,"low":40.356,"close":40.406,"volume":1.0038000345230103},{"timestamp":1742407980000,"open":40.417,"high":40.417,"low":40.346,"close":40.347,"volume":1.2857999801635742},{"timestamp":1742408040000,"open":40.346,"high":40.407,"low":40.336,"close":40.357,"volume":1.0740000009536743},{"timestamp":1742408100000,"open":40.356,"high":40.387,"low":40.346,"close":40.347,"volume":0.8411999940872192},{"timestamp":1742408160000,"open":40.346,"high":40.407,"low":40.346,"close":40.377,"volume":1.1094000339508057},{"timestamp":1742408220000,"open":40.366,"high":40.377,"low":40.336,"close":40.357,"volume":1.2552000284194946},{"timestamp":1742408280000,"open":40.347,"high":40.367,"low":40.316,"close":40.327,"volume":0.9287999868392944},{"timestamp":1742408340000,"open":40.317,"high":40.337,"low":40.306,"close":40.306,"volume":0.7919999957084656},{"timestamp":1742408400000,"open":40.307,"high":40.327,"low":40.286,"close":40.296,"volume":0.603600025177002},{"timestamp":1742408460000,"open":40.297,"high":40.307,"low":40.266,"close":40.287,"volume":0.7487999796867371},{"timestamp":1742408520000,"open":40.286,"high":40.357,"low":40.276,"close":40.346,"volume":0.7835999727249146},{"timestamp":1742408580000,"open":40.356,"high":40.377,"low":40.336,"close":40.367,"volume":0.902400016784668},{"timestamp":1742408640000,"open":40.357,"high":40.386,"low":40.346,"close":40.346,"volume":0.7662000060081482},{"timestamp":1742408700000,"open":40.336,"high":40.417,"low":40.336,"close":40.366,"volume":1.3206000328063965},{"timestamp":1742408760000,"open":40.367,"high":40.377,"low":40.316,"close":40.337,"volume":1.4874000549316406},{"timestamp":1742408820000,"open":40.337,"high":40.367,"low":40.307,"close":40.327,"volume":0.7440000176429749},{"timestamp":1742408880000,"open":40.317,"high":40.327,"low":40.286,"close":40.287,"volume":0.4668000042438507},{"timestamp":1742408940000,"open":40.286,"high":40.297,"low":40.277,"close":40.286,"volume":0.3215999901294708},{"timestamp":1742409000000,"open":40.297,"high":40.377,"low":40.297,"close":40.347,"volume":0.7878000140190125},{"timestamp":1742409060000,"open":40.346,"high":40.427,"low":40.346,"close":40.417,"volume":0.8802000284194946},{"timestamp":1742409120000,"open":40.407,"high":40.457,"low":40.407,"close":40.446,"volume":1.0914000272750854},{"timestamp":1742409180000,"open":40.447,"high":40.467,"low":40.386,"close":40.386,"volume":1.0878000259399414},{"timestamp":1742409240000,"open":40.376,"high":40.447,"low":40.376,"close":40.447,"volume":1.3775999546051025},{"timestamp":1742409300000,"open":40.437,"high":40.457,"low":40.406,"close":40.406,"volume":1.2197999954223633},{"timestamp":1742409360000,"open":40.416,"high":40.467,"low":40.406,"close":40.417,"volume":0.9246000051498413},{"timestamp":1742409420000,"open":40.416,"high":40.527,"low":40.416,"close":40.527,"volume":0.9629999995231628},{"timestamp":1742409480000,"open":40.526,"high":40.527,"low":40.396,"close":40.406,"volume":1.5149999856948853},{"timestamp":1742409540000,"open":40.396,"high":40.426,"low":40.356,"close":40.376,"volume":1.6344000101089478},{"timestamp":1742409600000,"open":40.387,"high":40.397,"low":40.337,"close":40.356,"volume":0.9503999948501587},{"timestamp":1742409660000,"open":40.356,"high":40.437,"low":40.356,"close":40.416,"volume":1.3782000541687012},{"timestamp":1742409720000,"open":40.417,"high":40.467,"low":40.376,"close":40.436,"volume":1.1058000326156616},{"timestamp":1742409780000,"open":40.447,"high":40.487,"low":40.436,"close":40.477,"volume":0.9156000018119812},{"timestamp":1742409840000,"open":40.487,"high":40.527,"low":40.456,"close":40.497,"volume":0.8105999827384949},{"timestamp":1742409900000,"open":40.507,"high":40.537,"low":40.486,"close":40.497,"volume":1.2558000087738037},{"timestamp":1742409960000,"open":40.487,"high":40.507,"low":40.466,"close":40.496,"volume":1.3073999881744385},{"timestamp":1742410020000,"open":40.496,"high":40.526,"low":40.476,"close":40.516,"volume":0.902400016784668},{"timestamp":1742410080000,"open":40.506,"high":40.526,"low":40.496,"close":40.497,"volume":0.7440000176429749},{"timestamp":1742410140000,"open":40.486,"high":40.497,"low":40.436,"close":40.446,"volume":0.7835999727249146},{"timestamp":1742410200000,"open":40.436,"high":40.477,"low":40.436,"close":40.466,"volume":0.9593999981880188},{"timestamp":1742410260000,"open":40.476,"high":40.487,"low":40.447,"close":40.476,"volume":0.7218000292778015},{"timestamp":1742410320000,"open":40.476,"high":40.567,"low":40.466,"close":40.556,"volume":0.7559999823570251},{"timestamp":1742410380000,"open":40.567,"high":40.607,"low":40.566,"close":40.586,"volume":1.0565999746322632},{"timestamp":1742410440000,"open":40.586,"high":40.597,"low":40.546,"close":40.557,"volume":0.8981999754905701},{"timestamp":1742410500000,"open":40.556,"high":40.596,"low":40.536,"close":40.596,"volume":0.8370000123977661},{"timestamp":1742410560000,"open":40.586,"high":40.777,"low":40.576,"close":40.777,"volume":1.364400029182434},{"timestamp":1742410620000,"open":40.776,"high":40.827,"low":40.746,"close":40.786,"volume":0.7494000196456909},{"timestamp":1742410680000,"open":40.777,"high":40.807,"low":40.766,"close":40.767,"volume":1.2161999940872192},{"timestamp":1742410740000,"open":40.777,"high":40.797,"low":40.766,"close":40.797,"volume":0.5238000154495239},{"timestamp":1742410800000,"open":40.796,"high":40.856,"low":40.786,"close":40.856,"volume":0.8903999924659729},{"timestamp":1742410860000,"open":40.856,"high":40.866,"low":40.836,"close":40.846,"volume":0.8981999754905701},{"timestamp":1742410920000,"open":40.836,"high":40.897,"low":40.826,"close":40.886,"volume":1.05239999294281},{"timestamp":1742410980000,"open":40.886,"high":40.896,"low":40.856,"close":40.896,"volume":0.6827999949455261},{"timestamp":1742411040000,"open":40.897,"high":40.917,"low":40.866,"close":40.906,"volume":0.5861999988555908},{"timestamp":1742411100000,"open":40.907,"high":40.947,"low":40.876,"close":40.927,"volume":1.4321999549865723},{"timestamp":1742411160000,"open":40.927,"high":40.937,"low":40.876,"close":40.916,"volume":0.968999981880188},{"timestamp":1742411220000,"open":40.916,"high":40.946,"low":40.897,"close":40.946,"volume":0.8496000170707703},{"timestamp":1742411280000,"open":40.947,"high":41.017,"low":40.946,"close":40.996,"volume":0.6606000065803528},{"timestamp":1742411340000,"open":41.006,"high":41.066,"low":41.006,"close":41.056,"volume":0.9065999984741211},{"timestamp":1742411400000,"open":41.046,"high":41.087,"low":41.046,"close":41.056,"volume":1.268399953842163},{"timestamp":1742411460000,"open":41.047,"high":41.057,"low":40.966,"close":40.997,"volume":1.489799976348877},{"timestamp":1742411520000,"open":40.996,"high":41.007,"low":40.956,"close":40.967,"volume":1.281599998474121},{"timestamp":1742411580000,"open":40.976,"high":40.987,"low":40.936,"close":40.957,"volume":1.1052000522613525},{"timestamp":1742411640000,"open":40.957,"high":40.967,"low":40.916,"close":40.947,"volume":1.0836000442504883},{"timestamp":1742411700000,"open":40.956,"high":41.017,"low":40.946,"close":40.976,"volume":0.7703999876976013},{"timestamp":1742411760000,"open":40.987,"high":41.006,"low":40.926,"close":40.926,"volume":0.6384000182151794},{"timestamp":1742411820000,"open":40.937,"high":40.957,"low":40.906,"close":40.937,"volume":1.1621999740600586},{"timestamp":1742411880000,"open":40.927,"high":40.986,"low":40.906,"close":40.906,"volume":1.0787999629974365},{"timestamp":1742411940000,"open":40.907,"high":40.957,"low":40.906,"close":40.917,"volume":1.1496000289916992},{"timestamp":1742412000000,"open":40.917,"high":40.927,"low":40.816,"close":40.827,"volume":1.0703999996185303},{"timestamp":1742412060000,"open":40.817,"high":40.837,"low":40.766,"close":40.806,"volume":1.0085999965667725},{"timestamp":1742412120000,"open":40.796,"high":40.807,"low":40.717,"close":40.717,"volume":1.051800012588501},{"timestamp":1742412180000,"open":40.726,"high":40.726,"low":40.616,"close":40.666,"volume":1.211400032043457},{"timestamp":1742412240000,"open":40.656,"high":40.707,"low":40.646,"close":40.697,"volume":1.0260000228881836},{"timestamp":1742412300000,"open":40.697,"high":40.697,"low":40.566,"close":40.566,"volume":1.3253999948501587},{"timestamp":1742412360000,"open":40.576,"high":40.577,"low":40.526,"close":40.526,"volume":1.2990000247955322},{"timestamp":1742412420000,"open":40.527,"high":40.527,"low":40.446,"close":40.467,"volume":1.2503999471664429},{"timestamp":1742412480000,"open":40.476,"high":40.527,"low":40.416,"close":40.417,"volume":1.5642000436782837},{"timestamp":1742412540000,"open":40.416,"high":40.477,"low":40.376,"close":40.477,"volume":1.5282000303268433},{"timestamp":1742412600000,"open":40.476,"high":40.517,"low":40.446,"close":40.477,"volume":1.0836000442504883},{"timestamp":1742412660000,"open":40.476,"high":40.517,"low":40.456,"close":40.456,"volume":1.0218000411987305},{"timestamp":1742412720000,"open":40.467,"high":40.527,"low":40.466,"close":40.496,"volume":1.343400001525879},{"timestamp":1742412780000,"open":40.497,"high":40.557,"low":40.496,"close":40.556,"volume":0.8411999940872192},{"timestamp":1742412840000,"open":40.557,"high":40.577,"low":40.517,"close":40.536,"volume":0.968999981880188},{"timestamp":1742412900000,"open":40.536,"high":40.537,"low":40.456,"close":40.457,"volume":1.4723999500274658},{"timestamp":1742412960000,"open":40.467,"high":40.556,"low":40.456,"close":40.556,"volume":0.6557999849319458},{"timestamp":1742413020000,"open":40.557,"high":40.577,"low":40.536,"close":40.557,"volume":0.7307999730110168},{"timestamp":1742413080000,"open":40.567,"high":40.607,"low":40.536,"close":40.596,"volume":0.6209999918937683},{"timestamp":1742413140000,"open":40.586,"high":40.607,"low":40.576,"close":40.597,"volume":0.3917999863624573},{"timestamp":1742413200000,"open":40.596,"high":40.597,"low":40.556,"close":40.587,"volume":0.6389999985694885},{"timestamp":1742413260000,"open":40.587,"high":40.647,"low":40.586,"close":40.607,"volume":0.8622000217437744},{"timestamp":1742413320000,"open":40.607,"high":40.637,"low":40.566,"close":40.586,"volume":1.0571999549865723},{"timestamp":1742413380000,"open":40.597,"high":40.617,"low":40.586,"close":40.597,"volume":0.5946000218391418},{"timestamp":1742413440000,"open":40.597,"high":40.617,"low":40.556,"close":40.566,"volume":0.6606000065803528},{"timestamp":1742413500000,"open":40.596,"high":40.607,"low":40.566,"close":40.566,"volume":0.6389999985694885},{"timestamp":1742413560000,"open":40.566,"high":40.566,"low":40.506,"close":40.517,"volume":0.7271999716758728},{"timestamp":1742413620000,"open":40.517,"high":40.517,"low":40.476,"close":40.486,"volume":0.4277999997138977},{"timestamp":1742413680000,"open":40.486,"high":40.497,"low":40.466,"close":40.497,"volume":0.3702000081539154},{"timestamp":1742413740000,"open":40.496,"high":40.506,"low":40.466,"close":40.486,"volume":0.48899999260902405},{"timestamp":1742413800000,"open":40.497,"high":40.497,"low":40.376,"close":40.387,"volume":1.1928000450134277},{"timestamp":1742413860000,"open":40.377,"high":40.387,"low":40.346,"close":40.377,"volume":0.8855999708175659},{"timestamp":1742413920000,"open":40.367,"high":40.397,"low":40.356,"close":40.356,"volume":0.45840001106262207},{"timestamp":1742413980000,"open":40.357,"high":40.456,"low":40.346,"close":40.426,"volume":0.8628000020980835},{"timestamp":1742414040000,"open":40.447,"high":40.467,"low":40.426,"close":40.446,"volume":0.414000004529953},{"timestamp":1742414100000,"open":40.446,"high":40.447,"low":40.386,"close":40.426,"volume":0.6341999769210815},{"timestamp":1742414160000,"open":40.427,"high":40.427,"low":40.376,"close":40.387,"volume":0.3840000033378601},{"timestamp":1742414220000,"open":40.386,"high":40.397,"low":40.366,"close":40.387,"volume":0.39239999651908875},{"timestamp":1742414280000,"open":40.396,"high":40.397,"low":40.386,"close":40.397,"volume":0.061799999326467514},{"timestamp":1742414340000,"open":40.397,"high":40.437,"low":40.396,"close":40.437,"volume":0.5591999888420105}]