[{"timestamp":1742391000000,"open":38.606,"high":38.916,"low":38.606,"close":38.916,"volume":0.04230000078678131},{"timestamp":1742391060000,"open":38.916,"high":38.916,"low":38.706,"close":38.766,"volume":0.12030000239610672},{"timestamp":1742391120000,"open":38.796,"high":38.847,"low":38.767,"close":38.806,"volume":0.094200000166893},{"timestamp":1742391180000,"open":38.786,"high":38.877,"low":38.786,"close":38.877,"volume":0.186599999666214},{"timestamp":1742391240000,"open":38.866,"high":38.916,"low":38.836,"close":38.916,"volume":0.2856000065803528},{"timestamp":1742391300000,"open":38.906,"high":38.927,"low":38.877,"close":38.917,"volume":0.28200000524520874},{"timestamp":1742391360000,"open":38.916,"high":38.916,"low":38.796,"close":38.816,"volume":0.19859999418258667},{"timestamp":1742391420000,"open":38.827,"high":38.847,"low":38.796,"close":38.797,"volume":0.24089999496936798},{"timestamp":1742391480000,"open":38.796,"high":38.907,"low":38.796,"close":38.907,"volume":0.22259999811649323},{"timestamp":1742391540000,"open":38.906,"high":38.947,"low":38.896,"close":38.936,"volume":0.1956000030040741},{"timestamp":1742391600000,"open":38.927,"high":38.927,"low":38.896,"close":38.896,"volume":0.2079000025987625},{"timestamp":1742391660000,"open":38.897,"high":38.926,"low":38.896,"close":38.907,"volume":0.1451999992132187},{"timestamp":1742391720000,"open":38.896,"high":38.907,"low":38.886,"close":38.886,"volume":0.19200000166893005},{"timestamp":1742391780000,"open":38.897,"high":38.927,"low":38.886,"close":38.927,"volume":0.17339999973773956},{"timestamp":1742391840000,"open":38.926,"high":38.926,"low":38.866,"close":38.887,"volume":0.2574000060558319},{"timestamp":1742391900000,"open":38.867,"high":38.897,"low":38.846,"close":38.887,"volume":0.295199990272522},{"timestamp":1742391960000,"open":38.877,"high":38.936,"low":38.877,"close":38.916,"volume":0.3149999976158142},{"timestamp":1742392020000,"open":38.946,"high":38.997,"low":38.946,"close":38.996,"volume":0.1469999998807907},{"timestamp":1742392080000,"open":39.006,"high":39.026,"low":38.986,"close":39.007,"volume":0.17339999973773956},{"timestamp":1742392140000,"open":39.006,"high":39.027,"low":38.977,"close":38.977,"volume":0.12780000269412994},{"timestamp":1742392200000,"open":38.987,"high":39.007,"low":38.946,"close":38.946,"volume":0.23579999804496765},{"timestamp":1742392260000,"open":38.936,"high":38.966,"low":38.936,"close":38.937,"volume":0.06689999997615814},{"timestamp":1742392320000,"open":38.936,"high":38.967,"low":38.936,"close":38.937,"volume":0.6909000277519226},{"timestamp":1742392380000,"open":38.936,"high":38.957,"low":38.926,"close":38.946,"volume":0.47760000824928284},{"timestamp":1742392440000,"open":38.936,"high":38.967,"low":38.936,"close":38.956,"volume":0.45899999141693115},{"timestamp":1742392500000,"open":38.957,"high":38.986,"low":38.956,"close":38.967,"volume":0.4449000060558319},{"timestamp":1742392560000,"open":38.977,"high":38.977,"low":38.926,"close":38.936,"volume":0.6909000277519226},{"timestamp":1742392620000,"open":38.946,"high":38.947,"low":38.907,"close":38.936,"volume":0.7010999917984009},{"timestamp":1742392680000,"open":38.927,"high":38.937,"low":38.907,"close":38.926,"volume":0.4596000015735626},{"timestamp":1742392740000,"open":38.917,"high":38.927,"low":38.897,"close":38.916,"volume":0.5024999976158142},{"timestamp":1742392800000,"open":38.916,"high":38.917,"low":38.886,"close":38.916,"volume":0.5570999979972839},{"timestamp":1742392860000,"open":38.916,"high":38.937,"low":38.916,"close":38.936,"volume":0.42329999804496765},{"timestamp":1742392920000,"open":38.946,"high":38.977,"low":38.936,"close":38.957,"volume":0.46230000257492065},{"timestamp":1742392980000,"open":38.956,"high":38.956,"low":38.916,"close":38.916,"volume":0.5181000232696533},{"timestamp":1742393040000,"open":38.927,"high":38.927,"low":38.896,"close":38.896,"volume":0.3711000084877014},{"timestamp":1742393100000,"open":38.897,"high":38.897,"low":38.856,"close":38.866,"volume":0.3822000026702881},{"timestamp":1742393160000,"open":38.866,"high":38.896,"low":38.866,"close":38.896,"volume":0.49050000309944153},{"timestamp":1742393220000,"open":38.907,"high":38.927,"low":38.896,"close":38.896,"volume":0.3321000039577484},{"timestamp":1742393280000,"open":38.916,"high":38.917,"low":38.886,"close":38.906,"volume":0.4896000027656555},{"timestamp":1742393340000,"open":38.907,"high":38.947,"low":38.906,"close":38.936,"volume":0.487199991941452},{"timestamp":1742393400000,"open":38.947,"high":38.956,"low":38.916,"close":38.917,"volume":0.4449000060558319},{"timestamp":1742393460000,"open":38.926,"high":38.956,"low":38.886,"close":38.956,"volume":0.6150000095367432},{"timestamp":1742393520000,"open":38.956,"high":38.957,"low":38.926,"close":38.937,"volume":0.2493000030517578},{"timestamp":1742393580000,"open":38.946,"high":38.957,"low":38.926,"close":38.927,"volume":0.2583000063896179},{"timestamp":1742393640000,"open":38.937,"high":38.957,"low":38.936,"close":38.947,"volume":0.3878999948501587},{"timestamp":1742393700000,"open":38.956,"high":38.967,"low":38.936,"close":38.967,"volume":0.34860000014305115},{"timestamp":1742393760000,"open":38.966,"high":38.977,"low":38.936,"close":38.956,"volume":0.5472000241279602},{"timestamp":1742393820000,"open":38.956,"high":38.987,"low":38.956,"close":38.987,"volume":0.42419999837875366},{"timestamp":1742393880000,"open":38.996,"high":39.017,"low":38.996,"close":39.017,"volume":0.31709998846054077},{"timestamp":1742393940000,"open":39.017,"high":39.017,"low":38.987,"close":38.987,"volume":0.10559999942779541},{"timestamp":1742394000000,"open":38.986,"high":39.017,"low":38.986,"close":39.017,"volume":0.34439998865127563},{"timestamp":1742394060000,"open":39.017,"high":39.026,"low":39.006,"close":39.006,"volume":0.22020000219345093},{"timestamp":1742394120000,"open":39.017,"high":39.017,"low":38.996,"close":39.006,"volume":0.1842000037431717},{"timestamp":1742394180000,"open":38.997,"high":39.036,"low":38.997,"close":39.036,"volume":0.46230000257492065},{"timestamp":1742394240000,"open":39.036,"high":39.037,"low":39.016,"close":39.026,"volume":0.093299999833107},{"timestamp":1742394300000,"open":39.027,"high":39.027,"low":38.996,"close":39.006,"volume":0.6506999731063843},{"timestamp":1742394360000,"open":39.006,"high":39.017,"low":38.986,"close":38.986,"volume":0.2493000030517578},{"timestamp":1742394420000,"open":38.997,"high":39.007,"low":38.986,"close":39.007,"volume":0.33390000462532043},{"timestamp":1742394480000,"open":39.007,"high":39.007,"low":38.976,"close":38.976,"volume":0.1826999932527542},{"timestamp":1742394540000,"open":38.986,"high":39.007,"low":38.976,"close":38.997,"volume":0.4749000072479248},{"timestamp":1742394600000,"open":39.006,"high":39.076,"low":38.996,"close":39.066,"volume":0.3075000047683716},{"timestamp":1742394660000,"open":39.066,"high":39.087,"low":39.056,"close":39.066,"volume":0.3677999973297119},{"timestamp":1742394720000,"open":39.067,"high":39.077,"low":39.056,"close":39.056,"volume":0.31470000743865967},{"timestamp":1742394780000,"open":39.066,"high":39.067,"low":39.036,"close":39.046,"volume":0.3384000062942505},{"timestamp":1742394840000,"open":39.036,"high":39.047,"low":39.036,"close":39.037,"volume":0.21299999952316284},{"timestamp":1742394900000,"open":39.047,"high":39.047,"low":39.026,"close":39.027,"volume":0.31859999895095825},{"timestamp":1742394960000,"open":39.036,"high":39.047,"low":39.027,"close":39.037,"volume":0.37229999899864197},{"timestamp":1742395020000,"open":39.036,"high":39.057,"low":39.036,"close":39.057,"volume":0.18569999933242798},{"timestamp":1742395080000,"open":39.047,"high":39.067,"low":39.026,"close":39.026,"volume":0.4514999985694885},{"timestamp":1742395140000,"open":39.036,"high":39.037,"low":39.016,"close":39.026,"volume":0.2475000023841858},{"timestamp":1742395200000,"open":39.016,"high":39.046,"low":39.016,"close":39.037,"volume":0.30300000309944153},{"timestamp":1742395260000,"open":39.047,"high":39.047,"low":39.026,"close":39.026,"volume":0.30300000309944153},{"timestamp":1742395320000,"open":39.027,"high":39.037,"low":38.996,"close":39.006,"volume":0.4397999942302704},{"timestamp":1742395380000,"open":39.006,"high":39.017,"low":38.996,"close":39.017,"volume":0.17430000007152557},{"timestamp":1742395440000,"open":39.017,"high":39.017,"low":38.986,"close":38.997,"volume":0.36570000648498535},{"timestamp":1742395500000,"open":39.007,"high":39.007,"low":38.986,"close":39.006,"volume":0.23880000412464142},{"timestamp":1742395560000,"open":39.007,"high":39.017,"low":38.976,"close":39.007,"volume":0.3540000021457672},{"timestamp":1742395620000,"open":39.006,"high":39.027,"low":38.997,"close":39.007,"volume":0.4812000095844269},{"timestamp":1742395680000,"open":39.006,"high":39.027,"low":39.006,"close":39.027,"volume":0.2766000032424927},{"timestamp":1742395740000,"open":39.026,"high":39.037,"low":39.016,"close":39.037,"volume":0.23759999871253967},{"timestamp":1742395800000,"open":39.036,"high":39.037,"low":39.017,"close":39.026,"volume":0.24420000612735748},{"timestamp":1742395860000,"open":39.037,"high":39.047,"low":39.026,"close":39.037,"volume":0.676800012588501},{"timestamp":1742395920000,"open":39.036,"high":39.047,"low":39.026,"close":39.047,"volume":0.3021000027656555},{"timestamp":1742395980000,"open":39.037,"high":39.057,"low":39.026,"close":39.036,"volume":0.3930000066757202},{"timestamp":1742396040000,"open":39.037,"high":39.037,"low":39.026,"close":39.026,"volume":0.3003000020980835},{"timestamp":1742396100000,"open":39.027,"high":39.027,"low":39.006,"close":39.016,"volume":0.4226999878883362},{"timestamp":1742396160000,"open":39.016,"high":39.017,"low":39.006,"close":39.017,"volume":0.22470000386238098},{"timestamp":1742396220000,"open":39.017,"high":39.027,"low":39.006,"close":39.017,"volume":0.305400013923645},{"timestamp":1742396280000,"open":39.017,"high":39.047,"low":39.016,"close":39.026,"volume":0.41670000553131104},{"timestamp":1742396340000,"open":39.036,"high":39.036,"low":39.006,"close":39.017,"volume":0.26339998841285706},{"timestamp":1742396400000,"open":39.006,"high":39.056,"low":39.006,"close":39.047,"volume":0.3098999857902527},{"timestamp":1742396460000,"open":39.046,"high":39.057,"low":39.026,"close":39.037,"volume":0.21870000660419464},{"timestamp":1742396520000,"open":39.046,"high":39.067,"low":39.046,"close":39.067,"volume":0.08100000023841858},{"timestamp":1742396580000,"open":39.067,"high":39.067,"low":39.066,"close":39.066,"volume":0.18479999899864197},{"timestamp":1742396640000,"open":39.067,"high":39.067,"low":39.036,"close":39.057,"volume":0.22920000553131104},{"timestamp":1742396700000,"open":39.036,"high":39.047,"low":39.017,"close":39.027,"volume":0.11129999905824661},{"timestamp":1742396760000,"open":39.016,"high":39.037,"low":39.007,"close":39.026,"volume":0.17520000040531158},{"timestamp":1742396820000,"open":39.036,"high":39.037,"low":39.016,"close":39.037,"volume":0.08190000057220459},{"timestamp":1742396880000,"open":39.026,"high":39.036,"low":39.026,"close":39.036,"volume":0.10559999942779541},{"timestamp":1742396940000,"open":39.046,"high":39.077,"low":39.046,"close":39.076,"volume":0.11969999969005585},{"timestamp":1742397000000,"open":39.056,"high":39.067,"low":39.056,"close":39.067,"volume":0.014100000262260437},{"timestamp":1742397060000,"open":39.067,"high":39.077,"low":39.066,"close":39.076,"volume":0.18150000274181366},{"timestamp":1742397120000,"open":39.067,"high":39.077,"low":39.066,"close":39.076,"volume":0.26579999923706055},{"timestamp":1742397180000,"open":39.076,"high":39.096,"low":39.076,"close":39.077,"volume":0.3449999988079071},{"timestamp":1742397240000,"open":39.086,"high":39.097,"low":39.076,"close":39.097,"volume":0.23849999904632568},{"timestamp":1742397300000,"open":39.096,"high":39.117,"low":39.096,"close":39.106,"volume":0.18479999899864197},{"timestamp":1742397360000,"open":39.107,"high":39.107,"low":39.076,"close":39.077,"volume":0.18150000274181366},{"timestamp":1742397420000,"open":39.076,"high":39.076,"low":39.047,"close":39.057,"volume":0.22439999878406525},{"timestamp":1742397480000,"open":39.056,"high":39.057,"low":39.037,"close":39.046,"volume":0.27059999108314514},{"timestamp":1742397540000,"open":39.037,"high":39.047,"low":39.036,"close":39.037,"volume":0.15839999914169312},{"timestamp":1742397600000,"open":39.036,"high":39.057,"low":39.026,"close":39.057,"volume":0.3813000023365021},{"timestamp":1742397660000,"open":39.066,"high":39.077,"low":39.066,"close":39.077,"volume":0.27900001406669617},{"timestamp":1742397720000,"open":39.077,"high":39.096,"low":39.056,"close":39.086,"volume":0.3977999985218048},{"timestamp":1742397780000,"open":39.077,"high":39.097,"low":39.066,"close":39.077,"volume":0.1875},{"timestamp":1742397840000,"open":39.067,"high":39.077,"low":39.056,"close":39.056,"volume":0.2703000009059906},{"timestamp":1742397900000,"open":39.057,"high":39.067,"low":39.046,"close":39.057,"volume":0.2361000031232834},{"timestamp":1742397960000,"open":39.066,"high":39.067,"low":39.046,"close":39.056,"volume":0.2685000002384186},{"timestamp":1742398020000,"open":39.047,"high":39.047,"low":39.046,"close":39.047,"volume":0.09239999949932098},{"timestamp":1742398080000,"open":39.036,"high":39.047,"low":39.036,"close":39.046,"volume":0.22529999911785126},{"timestamp":1742398140000,"open":39.056,"high":39.057,"low":39.046,"close":39.056,"volume":0.1460999995470047},{"timestamp":1742398200000,"open":39.057,"high":39.067,"low":39.046,"close":39.066,"volume":0.2535000145435333},{"timestamp":1742398260000,"open":39.057,"high":39.067,"low":39.046,"close":39.067,"volume":0.31859999895095825},{"timestamp":1742398320000,"open":39.066,"high":39.077,"low":39.066,"close":39.077,"volume":0.1988999992609024},{"timestamp":1742398380000,"open":39.076,"high":39.087,"low":39.076,"close":39.077,"volume":0.08009999990463257},{"timestamp":1742398440000,"open":39.077,"high":39.077,"low":39.076,"close":39.077,"volume":0.22439999878406525},{"timestamp":1742398500000,"open":39.076,"high":39.087,"low":39.076,"close":39.076,"volume":0.11969999969005585},{"timestamp":1742398560000,"open":39.076,"high":39.087,"low":39.076,"close":39.087,"volume":0.2526000142097473},{"timestamp":1742398620000,"open":39.076,"high":39.087,"low":39.067,"close":39.067,"volume":0.2451000064611435},{"timestamp":1742398680000,"open":39.076,"high":39.087,"low":39.076,"close":39.086,"volume":0.08009999990463257},{"timestamp":1742398740000,"open":39.087,"high":39.087,"low":39.086,"close":39.086,"volume":0.15839999914169312},{"timestamp":1742398800000,"open":39.086,"high":39.086,"low":39.086,"close":39.086,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":39.087,"high":39.117,"low":39.087,"close":39.107,"volume":0.23849999904632568},{"timestamp":1742398920000,"open":39.117,"high":39.126,"low":39.116,"close":39.117,"volume":0.04050000011920929},{"timestamp":1742398980000,"open":39.127,"high":39.127,"low":39.116,"close":39.126,"volume":0.11819999665021896},{"timestamp":1742399040000,"open":39.116,"high":39.127,"low":39.116,"close":39.116,"volume":0.12870000302791595},{"timestamp":1742399160000,"open":39.127,"high":39.127,"low":39.106,"close":39.117,"volume":0.30720001459121704},{"timestamp":1742399220000,"open":39.116,"high":39.127,"low":39.106,"close":39.126,"volume":0.18479999899864197},{"timestamp":1742399280000,"open":39.127,"high":39.157,"low":39.127,"close":39.157,"volume":0.10740000009536743},{"timestamp":1742399340000,"open":39.157,"high":39.166,"low":39.156,"close":39.166,"volume":0.15839999914169312},{"timestamp":1742399400000,"open":39.176,"high":39.207,"low":39.176,"close":39.207,"volume":0.17249999940395355},{"timestamp":1742399460000,"open":39.197,"high":39.197,"low":39.186,"close":39.196,"volume":0.07919999957084656},{"timestamp":1742399520000,"open":39.207,"high":39.217,"low":39.197,"close":39.216,"volume":0.16019999980926514},{"timestamp":1742399580000,"open":39.227,"high":39.236,"low":39.226,"close":39.236,"volume":0.06689999997615814},{"timestamp":1742399640000,"open":39.237,"high":39.247,"low":39.227,"close":39.247,"volume":0.1509000062942505},{"timestamp":1742399700000,"open":39.246,"high":39.246,"low":39.216,"close":39.226,"volume":0.23819999396800995},{"timestamp":1742399760000,"open":39.226,"high":39.226,"low":39.206,"close":39.206,"volume":0.12630000710487366},{"timestamp":1742399820000,"open":39.207,"high":39.207,"low":39.196,"close":39.206,"volume":0.12870000302791595},{"timestamp":1742399880000,"open":39.216,"high":39.217,"low":39.216,"close":39.217,"volume":0.04050000011920929},{"timestamp":1742399940000,"open":39.207,"high":39.217,"low":39.206,"close":39.217,"volume":0.18569999933242798},{"timestamp":1742400000000,"open":39.206,"high":39.227,"low":39.206,"close":39.226,"volume":0.2508000135421753},{"timestamp":1742400060000,"open":39.226,"high":39.237,"low":39.216,"close":39.227,"volume":0.18060000240802765},{"timestamp":1742400120000,"open":39.226,"high":39.247,"low":39.226,"close":39.236,"volume":0.094200000166893},{"timestamp":1742400180000,"open":39.247,"high":39.247,"low":39.247,"close":39.247,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":39.246,"high":39.257,"low":39.246,"close":39.256,"volume":0.11969999969005585},{"timestamp":1742400300000,"open":39.256,"high":39.267,"low":39.256,"close":39.267,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":39.276,"high":39.286,"low":39.276,"close":39.277,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":39.276,"high":39.277,"low":39.276,"close":39.277,"volume":0.13199999928474426},{"timestamp":1742400480000,"open":39.287,"high":39.287,"low":39.286,"close":39.286,"volume":0.014100000262260437},{"timestamp":1742400540000,"open":39.266,"high":39.277,"low":39.266,"close":39.267,"volume":0.2556000053882599},{"timestamp":1742400600000,"open":39.276,"high":39.276,"low":39.276,"close":39.276,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":39.276,"high":39.277,"low":39.266,"close":39.266,"volume":0.09239999949932098},{"timestamp":1742400720000,"open":39.257,"high":39.257,"low":39.246,"close":39.257,"volume":0.26159998774528503},{"timestamp":1742400780000,"open":39.257,"high":39.257,"low":39.226,"close":39.226,"volume":0.28380000591278076},{"timestamp":1742400840000,"open":39.227,"high":39.247,"low":39.226,"close":39.246,"volume":0.2393999993801117},{"timestamp":1742400900000,"open":39.237,"high":39.257,"low":39.226,"close":39.257,"volume":0.10740000009536743},{"timestamp":1742400960000,"open":39.246,"high":39.247,"low":39.236,"close":39.236,"volume":0.42239999771118164},{"timestamp":1742401020000,"open":39.237,"high":39.237,"low":39.237,"close":39.237,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":39.227,"high":39.236,"low":39.226,"close":39.236,"volume":0.10559999942779541},{"timestamp":1742401140000,"open":39.227,"high":39.236,"low":39.226,"close":39.236,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":39.227,"high":39.236,"low":39.216,"close":39.236,"volume":0.17249999940395355},{"timestamp":1742401260000,"open":39.227,"high":39.227,"low":39.226,"close":39.227,"volume":0.10559999942779541},{"timestamp":1742401320000,"open":39.226,"high":39.227,"low":39.216,"close":39.216,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":39.217,"high":39.237,"low":39.217,"close":39.237,"volume":0.093299999833107},{"timestamp":1742401440000,"open":39.216,"high":39.216,"low":39.186,"close":39.196,"volume":0.3398999869823456},{"timestamp":1742401500000,"open":39.196,"high":39.206,"low":39.186,"close":39.186,"volume":0.2517000138759613},{"timestamp":1742401560000,"open":39.186,"high":39.187,"low":39.166,"close":39.177,"volume":0.16740000247955322},{"timestamp":1742401620000,"open":39.176,"high":39.177,"low":39.166,"close":39.166,"volume":0.06270000338554382},{"timestamp":1742401680000,"open":39.167,"high":39.176,"low":39.166,"close":39.166,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":39.176,"high":39.187,"low":39.166,"close":39.187,"volume":0.17339999973773956},{"timestamp":1742401800000,"open":39.196,"high":39.197,"low":39.196,"close":39.197,"volume":0.06689999997615814},{"timestamp":1742401860000,"open":39.196,"high":39.196,"low":39.166,"close":39.166,"volume":0.16830000281333923},{"timestamp":1742401920000,"open":39.176,"high":39.177,"low":39.166,"close":39.167,"volume":0.13289999961853027},{"timestamp":1742401980000,"open":39.176,"high":39.177,"low":39.166,"close":39.166,"volume":0.14190000295639038},{"timestamp":1742402040000,"open":39.167,"high":39.167,"low":39.146,"close":39.157,"volume":0.08910000324249268},{"timestamp":1742402100000,"open":39.166,"high":39.166,"low":39.166,"close":39.166,"volume":0.0008999999845400453},{"timestamp":1742402220000,"open":39.156,"high":39.176,"low":39.156,"close":39.176,"volume":0.2508000135421753},{"timestamp":1742402280000,"open":39.177,"high":39.187,"low":39.176,"close":39.187,"volume":0.15839999914169312},{"timestamp":1742402340000,"open":39.186,"high":39.206,"low":39.186,"close":39.206,"volume":0.15929999947547913},{"timestamp":1742402400000,"open":39.197,"high":39.207,"low":39.196,"close":39.206,"volume":0.17159999907016754},{"timestamp":1742402460000,"open":39.207,"high":39.207,"low":39.186,"close":39.197,"volume":0.15929999947547913},{"timestamp":1742402520000,"open":39.197,"high":39.206,"low":39.187,"close":39.197,"volume":0.13199999928474426},{"timestamp":1742402580000,"open":39.196,"high":39.197,"low":39.177,"close":39.197,"volume":0.10559999942779541},{"timestamp":1742402640000,"open":39.196,"high":39.207,"low":39.187,"close":39.207,"volume":0.061799999326467514},{"timestamp":1742402700000,"open":39.206,"high":39.206,"low":39.186,"close":39.196,"volume":0.18060000240802765},{"timestamp":1742402760000,"open":39.206,"high":39.206,"low":39.197,"close":39.197,"volume":0.03539999946951866},{"timestamp":1742402820000,"open":39.186,"high":39.197,"low":39.186,"close":39.197,"volume":0.11969999969005585},{"timestamp":1742402880000,"open":39.206,"high":39.206,"low":39.206,"close":39.206,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":39.196,"high":39.196,"low":39.196,"close":39.196,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":39.207,"high":39.207,"low":39.196,"close":39.206,"volume":0.094200000166893},{"timestamp":1742403060000,"open":39.206,"high":39.206,"low":39.196,"close":39.197,"volume":0.04859999939799309},{"timestamp":1742403120000,"open":39.207,"high":39.207,"low":39.207,"close":39.207,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":39.217,"high":39.217,"low":39.217,"close":39.217,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":39.227,"high":39.227,"low":39.206,"close":39.206,"volume":0.04859999939799309},{"timestamp":1742403300000,"open":39.197,"high":39.206,"low":39.196,"close":39.206,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":39.197,"high":39.207,"low":39.176,"close":39.176,"volume":0.07680000364780426},{"timestamp":1742403420000,"open":39.177,"high":39.177,"low":39.167,"close":39.167,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":39.167,"high":39.167,"low":39.146,"close":39.156,"volume":0.15600000321865082},{"timestamp":1742403540000,"open":39.157,"high":39.157,"low":39.156,"close":39.156,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":39.156,"high":39.177,"low":39.156,"close":39.177,"volume":0.2535000145435333},{"timestamp":1742403660000,"open":39.166,"high":39.187,"low":39.166,"close":39.176,"volume":0.1956000030040741},{"timestamp":1742403720000,"open":39.177,"high":39.177,"low":39.116,"close":39.127,"volume":0.19979999959468842},{"timestamp":1742403780000,"open":39.137,"high":39.137,"low":39.126,"close":39.137,"volume":0.08100000023841858},{"timestamp":1742403840000,"open":39.127,"high":39.137,"low":39.126,"close":39.136,"volume":0.093299999833107},{"timestamp":1742403900000,"open":39.146,"high":39.147,"low":39.116,"close":39.117,"volume":0.15690000355243683},{"timestamp":1742403960000,"open":39.117,"high":39.137,"low":39.096,"close":39.137,"volume":0.1437000036239624},{"timestamp":1742404020000,"open":39.136,"high":39.137,"low":39.116,"close":39.127,"volume":0.26579999923706055},{"timestamp":1742404080000,"open":39.126,"high":39.127,"low":39.106,"close":39.116,"volume":0.3407999873161316},{"timestamp":1742404140000,"open":39.117,"high":39.117,"low":39.106,"close":39.116,"volume":0.07500000298023224},{"timestamp":1742404200000,"open":39.106,"high":39.116,"low":39.106,"close":39.116,"volume":0.014100000262260437},{"timestamp":1742404260000,"open":39.116,"high":39.117,"low":39.106,"close":39.106,"volume":0.061799999326467514},{"timestamp":1742404320000,"open":39.097,"high":39.097,"low":39.077,"close":39.087,"volume":0.12870000302791595},{"timestamp":1742404380000,"open":39.096,"high":39.107,"low":39.076,"close":39.086,"volume":0.4787999987602234},{"timestamp":1742404440000,"open":39.077,"high":39.097,"low":39.076,"close":39.087,"volume":0.1965000033378601},{"timestamp":1742404500000,"open":39.086,"high":39.097,"low":39.086,"close":39.097,"volume":0.27720001339912415},{"timestamp":1742404560000,"open":39.097,"high":39.097,"low":39.076,"close":39.087,"volume":0.1542000025510788},{"timestamp":1742404620000,"open":39.086,"high":39.097,"low":39.086,"close":39.096,"volume":0.08009999990463257},{"timestamp":1742404680000,"open":39.086,"high":39.097,"low":39.076,"close":39.097,"volume":0.21150000393390656},{"timestamp":1742404740000,"open":39.087,"high":39.107,"low":39.086,"close":39.086,"volume":0.3012000024318695},{"timestamp":1742404800000,"open":39.087,"high":39.097,"low":39.087,"close":39.096,"volume":0.094200000166893},{"timestamp":1742404920000,"open":39.096,"high":39.107,"low":39.096,"close":39.096,"volume":0.17730000615119934},{"timestamp":1742404980000,"open":39.086,"high":39.097,"low":39.086,"close":39.087,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":39.077,"high":39.087,"low":39.076,"close":39.077,"volume":0.18479999899864197},{"timestamp":1742405100000,"open":39.076,"high":39.077,"low":39.056,"close":39.056,"volume":0.24660000205039978},{"timestamp":1742405160000,"open":39.056,"high":39.067,"low":39.056,"close":39.056,"volume":0.1551000028848648},{"timestamp":1742405220000,"open":39.067,"high":39.087,"low":39.056,"close":39.087,"volume":0.26579999923706055},{"timestamp":1742405280000,"open":39.086,"high":39.087,"low":39.066,"close":39.066,"volume":0.3231000006198883},{"timestamp":1742405340000,"open":39.076,"high":39.076,"low":39.066,"close":39.067,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":39.076,"high":39.076,"low":39.056,"close":39.067,"volume":0.47699999809265137},{"timestamp":1742405460000,"open":39.057,"high":39.057,"low":39.046,"close":39.047,"volume":0.22439999878406525},{"timestamp":1742405520000,"open":39.037,"high":39.067,"low":39.036,"close":39.057,"volume":0.34950000047683716},{"timestamp":1742405580000,"open":39.066,"high":39.077,"low":39.056,"close":39.066,"volume":0.2930999994277954},{"timestamp":1742405640000,"open":39.066,"high":39.077,"low":39.066,"close":39.066,"volume":0.15929999947547913},{"timestamp":1742405700000,"open":39.077,"high":39.096,"low":39.077,"close":39.096,"volume":0.014999999664723873},{"timestamp":1742405760000,"open":39.097,"high":39.107,"low":39.096,"close":39.096,"volume":0.3203999996185303},{"timestamp":1742405820000,"open":39.107,"high":39.126,"low":39.106,"close":39.126,"volume":0.26669999957084656},{"timestamp":1742405880000,"open":39.116,"high":39.137,"low":39.116,"close":39.127,"volume":0.22439999878406525},{"timestamp":1742405940000,"open":39.127,"high":39.137,"low":39.126,"close":39.137,"volume":0.13289999961853027},{"timestamp":1742406000000,"open":39.127,"high":39.137,"low":39.126,"close":39.126,"volume":0.23849999904632568},{"timestamp":1742406060000,"open":39.127,"high":39.127,"low":39.116,"close":39.116,"volume":0.17159999907016754},{"timestamp":1742406120000,"open":39.106,"high":39.127,"low":39.106,"close":39.127,"volume":0.12150000035762787},{"timestamp":1742406180000,"open":39.127,"high":39.127,"low":39.116,"close":39.117,"volume":0.12780000269412994},{"timestamp":1742406240000,"open":39.107,"high":39.107,"low":39.086,"close":39.087,"volume":0.27720001339912415},{"timestamp":1742406300000,"open":39.096,"high":39.097,"low":39.066,"close":39.077,"volume":0.46470001339912415},{"timestamp":1742406360000,"open":39.077,"high":39.077,"low":39.057,"close":39.057,"volume":0.13199999928474426},{"timestamp":1742406420000,"open":39.046,"high":39.057,"low":39.046,"close":39.056,"volume":0.053700000047683716},{"timestamp":1742406480000,"open":39.057,"high":39.057,"low":39.037,"close":39.037,"volume":0.6392999887466431},{"timestamp":1742406540000,"open":39.036,"high":39.046,"low":39.026,"close":39.046,"volume":0.11879999935626984},{"timestamp":1742406600000,"open":39.056,"high":39.067,"low":39.056,"close":39.057,"volume":0.1979999989271164},{"timestamp":1742406660000,"open":39.057,"high":39.067,"low":39.056,"close":39.067,"volume":0.09239999949932098},{"timestamp":1742406720000,"open":39.057,"high":39.067,"low":39.046,"close":39.046,"volume":0.17730000615119934},{"timestamp":1742406780000,"open":39.047,"high":39.047,"low":39.036,"close":39.047,"volume":0.13289999961853027},{"timestamp":1742406840000,"open":39.037,"high":39.057,"low":39.027,"close":39.057,"volume":0.18569999933242798},{"timestamp":1742406900000,"open":39.046,"high":39.047,"low":39.017,"close":39.017,"volume":0.2475000023841858},{"timestamp":1742406960000,"open":39.017,"high":39.027,"low":39.016,"close":39.027,"volume":0.18569999933242798},{"timestamp":1742407020000,"open":39.037,"high":39.037,"low":39.026,"close":39.026,"volume":0.2079000025987625},{"timestamp":1742407080000,"open":39.027,"high":39.027,"low":39.016,"close":39.017,"volume":0.13199999928474426},{"timestamp":1742407140000,"open":39.007,"high":39.017,"low":38.996,"close":38.997,"volume":0.2361000031232834},{"timestamp":1742407200000,"open":38.987,"high":39.146,"low":38.726,"close":39.126,"volume":1.7271000146865845},{"timestamp":1742407260000,"open":39.127,"high":39.177,"low":38.987,"close":38.987,"volume":0.6972000002861023},{"timestamp":1742407320000,"open":38.987,"high":39.127,"low":38.987,"close":39.117,"volume":0.3984000086784363},{"timestamp":1742407380000,"open":39.116,"high":39.177,"low":39.116,"close":39.126,"volume":0.36419999599456787},{"timestamp":1742407440000,"open":39.137,"high":39.177,"low":39.066,"close":39.166,"volume":0.609000027179718},{"timestamp":1742407500000,"open":39.177,"high":39.177,"low":39.086,"close":39.097,"volume":0.8808000087738037},{"timestamp":1742407560000,"open":39.096,"high":39.127,"low":39.087,"close":39.107,"volume":0.7296000123023987},{"timestamp":1742407620000,"open":39.106,"high":39.147,"low":39.097,"close":39.147,"volume":0.7971000075340271},{"timestamp":1742407680000,"open":39.137,"high":39.177,"low":39.126,"close":39.166,"volume":0.6230999827384949},{"timestamp":1742407740000,"open":39.166,"high":39.207,"low":39.166,"close":39.197,"volume":0.792900025844574},{"timestamp":1742407800000,"open":39.196,"high":39.236,"low":39.196,"close":39.236,"volume":0.3345000147819519},{"timestamp":1742407860000,"open":39.237,"high":39.267,"low":39.226,"close":39.246,"volume":0.4296000003814697},{"timestamp":1742407920000,"open":39.247,"high":39.267,"low":39.236,"close":39.266,"volume":0.46560001373291016},{"timestamp":1742407980000,"open":39.266,"high":39.287,"low":39.216,"close":39.216,"volume":0.5570999979972839},{"timestamp":1742408040000,"open":39.216,"high":39.247,"low":39.216,"close":39.217,"volume":0.39629998803138733},{"timestamp":1742408100000,"open":39.226,"high":39.247,"low":39.226,"close":39.237,"volume":0.6050999760627747},{"timestamp":1742408160000,"open":39.227,"high":39.247,"low":39.227,"close":39.247,"volume":0.3549000024795532},{"timestamp":1742408220000,"open":39.246,"high":39.247,"low":39.206,"close":39.217,"volume":0.5217000246047974},{"timestamp":1742408280000,"open":39.227,"high":39.227,"low":39.206,"close":39.217,"volume":0.12780000269412994},{"timestamp":1742408340000,"open":39.227,"high":39.236,"low":39.206,"close":39.216,"volume":0.26339998841285706},{"timestamp":1742408400000,"open":39.217,"high":39.217,"low":39.206,"close":39.207,"volume":0.7121999859809875},{"timestamp":1742408460000,"open":39.196,"high":39.217,"low":39.196,"close":39.196,"volume":0.633899986743927},{"timestamp":1742408520000,"open":39.197,"high":39.237,"low":39.196,"close":39.236,"volume":0.5009999871253967},{"timestamp":1742408580000,"open":39.237,"high":39.257,"low":39.216,"close":39.257,"volume":0.374099999666214},{"timestamp":1742408640000,"open":39.257,"high":39.257,"low":39.236,"close":39.246,"volume":0.09000000357627869},{"timestamp":1742408700000,"open":39.247,"high":39.266,"low":39.236,"close":39.247,"volume":0.4629000127315521},{"timestamp":1742408760000,"open":39.246,"high":39.257,"low":39.237,"close":39.257,"volume":0.14550000429153442},{"timestamp":1742408820000,"open":39.256,"high":39.276,"low":39.236,"close":39.246,"volume":0.21359999477863312},{"timestamp":1742408880000,"open":39.246,"high":39.246,"low":39.196,"close":39.206,"volume":0.33809998631477356},{"timestamp":1742408940000,"open":39.196,"high":39.227,"low":39.196,"close":39.206,"volume":0.3912000060081482},{"timestamp":1742409000000,"open":39.216,"high":39.277,"low":39.216,"close":39.266,"volume":0.8058000206947327},{"timestamp":1742409060000,"open":39.276,"high":39.357,"low":39.276,"close":39.357,"volume":0.38040000200271606},{"timestamp":1742409120000,"open":39.346,"high":39.406,"low":39.346,"close":39.396,"volume":0.32760000228881836},{"timestamp":1742409180000,"open":39.406,"high":39.416,"low":39.306,"close":39.307,"volume":1.2338999509811401},{"timestamp":1742409240000,"open":39.296,"high":39.357,"low":39.276,"close":39.336,"volume":1.1720999479293823},{"timestamp":1742409300000,"open":39.326,"high":39.357,"low":39.326,"close":39.327,"volume":0.5511000156402588},{"timestamp":1742409360000,"open":39.326,"high":39.386,"low":39.326,"close":39.347,"volume":0.49380001425743103},{"timestamp":1742409420000,"open":39.357,"high":39.377,"low":39.346,"close":39.367,"volume":0.3260999917984009},{"timestamp":1742409480000,"open":39.376,"high":39.377,"low":39.336,"close":39.346,"volume":0.7041000127792358},{"timestamp":1742409540000,"open":39.356,"high":39.357,"low":39.316,"close":39.336,"volume":0.9473999738693237},{"timestamp":1742409600000,"open":39.347,"high":39.357,"low":39.326,"close":39.337,"volume":0.9609000086784363},{"timestamp":1742409660000,"open":39.326,"high":39.377,"low":39.326,"close":39.366,"volume":0.7074000239372253},{"timestamp":1742409720000,"open":39.366,"high":39.426,"low":39.336,"close":39.397,"volume":0.760200023651123},{"timestamp":1742409780000,"open":39.396,"high":39.437,"low":39.396,"close":39.436,"volume":0.49950000643730164},{"timestamp":1742409840000,"open":39.437,"high":39.487,"low":39.436,"close":39.487,"volume":0.8493000268936157},{"timestamp":1742409900000,"open":39.487,"high":39.547,"low":39.486,"close":39.516,"volume":0.8537999987602234},{"timestamp":1742409960000,"open":39.517,"high":39.547,"low":39.507,"close":39.516,"volume":1.1949000358581543},{"timestamp":1742410020000,"open":39.516,"high":39.516,"low":39.456,"close":39.486,"volume":0.705299973487854},{"timestamp":1742410080000,"open":39.496,"high":39.527,"low":39.487,"close":39.507,"volume":0.8409000039100647},{"timestamp":1742410140000,"open":39.517,"high":39.537,"low":39.496,"close":39.496,"volume":0.4602000117301941},{"timestamp":1742410200000,"open":39.507,"high":39.517,"low":39.486,"close":39.506,"volume":0.6740999817848206},{"timestamp":1742410260000,"open":39.506,"high":39.527,"low":39.486,"close":39.516,"volume":0.49559998512268066},{"timestamp":1742410320000,"open":39.526,"high":39.597,"low":39.526,"close":39.596,"volume":0.4377000033855438},{"timestamp":1742410380000,"open":39.587,"high":39.687,"low":39.587,"close":39.676,"volume":0.7311000227928162},{"timestamp":1742410440000,"open":39.676,"high":39.676,"low":39.616,"close":39.626,"volume":1.016700029373169},{"timestamp":1742410500000,"open":39.637,"high":39.667,"low":39.616,"close":39.667,"volume":0.7257000207901001},{"timestamp":1742410560000,"open":39.657,"high":39.687,"low":39.636,"close":39.687,"volume":0.9704999923706055},{"timestamp":1742410620000,"open":39.686,"high":39.697,"low":39.666,"close":39.666,"volume":0.7041000127792358},{"timestamp":1742410680000,"open":39.667,"high":39.677,"low":39.617,"close":39.626,"volume":0.8072999715805054},{"timestamp":1742410740000,"open":39.637,"high":39.647,"low":39.636,"close":39.637,"volume":0.6428999900817871},{"timestamp":1742410800000,"open":39.637,"high":39.647,"low":39.616,"close":39.646,"volume":0.7023000121116638},{"timestamp":1742410860000,"open":39.647,"high":39.647,"low":39.616,"close":39.626,"volume":0.5519999861717224},{"timestamp":1742410920000,"open":39.617,"high":39.637,"low":39.606,"close":39.627,"volume":0.47429999709129333},{"timestamp":1742410980000,"open":39.626,"high":39.647,"low":39.626,"close":39.647,"volume":0.670199990272522},{"timestamp":1742411040000,"open":39.646,"high":39.677,"low":39.636,"close":39.666,"volume":0.5468999743461609},{"timestamp":1742411100000,"open":39.666,"high":39.736,"low":39.656,"close":39.716,"volume":0.49140000343322754},{"timestamp":1742411160000,"open":39.717,"high":39.737,"low":39.707,"close":39.717,"volume":0.41280001401901245},{"timestamp":1742411220000,"open":39.707,"high":39.747,"low":39.706,"close":39.747,"volume":0.492000013589859},{"timestamp":1742411280000,"open":39.747,"high":39.777,"low":39.736,"close":39.766,"volume":0.3903000056743622},{"timestamp":1742411340000,"open":39.776,"high":39.787,"low":39.746,"close":39.776,"volume":0.6152999997138977},{"timestamp":1742411400000,"open":39.786,"high":39.817,"low":39.786,"close":39.806,"volume":0.4787999987602234},{"timestamp":1742411460000,"open":39.807,"high":39.817,"low":39.786,"close":39.807,"volume":0.5432999730110168},{"timestamp":1742411520000,"open":39.806,"high":39.807,"low":39.736,"close":39.747,"volume":0.5526000261306763},{"timestamp":1742411580000,"open":39.747,"high":39.747,"low":39.717,"close":39.727,"volume":0.2822999954223633},{"timestamp":1742411640000,"open":39.716,"high":39.767,"low":39.716,"close":39.746,"volume":0.4772999882698059},{"timestamp":1742411700000,"open":39.757,"high":39.767,"low":39.746,"close":39.766,"volume":0.2741999924182892},{"timestamp":1742411760000,"open":39.766,"high":39.767,"low":39.726,"close":39.727,"volume":0.3564000129699707},{"timestamp":1742411820000,"open":39.736,"high":39.747,"low":39.716,"close":39.737,"volume":0.3986999988555908},{"timestamp":1742411880000,"open":39.747,"high":39.767,"low":39.717,"close":39.717,"volume":0.3294000029563904},{"timestamp":1742411940000,"open":39.716,"high":39.747,"low":39.716,"close":39.726,"volume":0.35249999165534973},{"timestamp":1742412000000,"open":39.716,"high":39.727,"low":39.657,"close":39.657,"volume":0.5583000183105469},{"timestamp":1742412060000,"open":39.656,"high":39.666,"low":39.626,"close":39.627,"volume":0.45210000872612},{"timestamp":1742412120000,"open":39.626,"high":39.647,"low":39.617,"close":39.617,"volume":0.3384000062942505},{"timestamp":1742412180000,"open":39.617,"high":39.617,"low":39.606,"close":39.607,"volume":0.1607999950647354},{"timestamp":1742412240000,"open":39.606,"high":39.616,"low":39.576,"close":39.586,"volume":0.38850000500679016},{"timestamp":1742412300000,"open":39.597,"high":39.597,"low":39.527,"close":39.536,"volume":0.3984000086784363},{"timestamp":1742412360000,"open":39.526,"high":39.536,"low":39.466,"close":39.467,"volume":0.48030000925064087},{"timestamp":1742412420000,"open":39.467,"high":39.467,"low":39.356,"close":39.377,"volume":0.6251999735832214},{"timestamp":1742412480000,"open":39.386,"high":39.407,"low":39.317,"close":39.317,"volume":0.5508000254631042},{"timestamp":1742412540000,"open":39.317,"high":39.377,"low":39.296,"close":39.376,"volume":0.5408999919891357},{"timestamp":1742412600000,"open":39.376,"high":39.397,"low":39.356,"close":39.386,"volume":0.5843999981880188},{"timestamp":1742412660000,"open":39.377,"high":39.407,"low":39.336,"close":39.356,"volume":0.9146999716758728},{"timestamp":1742412720000,"open":39.366,"high":39.416,"low":39.366,"close":39.386,"volume":0.5483999848365784},{"timestamp":1742412780000,"open":39.396,"high":39.437,"low":39.396,"close":39.427,"volume":0.7935000061988831},{"timestamp":1742412840000,"open":39.426,"high":39.437,"low":39.396,"close":39.426,"volume":0.6312000155448914},{"timestamp":1742412900000,"open":39.427,"high":39.437,"low":39.356,"close":39.357,"volume":1.0470000505447388},{"timestamp":1742412960000,"open":39.356,"high":39.396,"low":39.356,"close":39.396,"volume":0.5928000211715698},{"timestamp":1742413020000,"open":39.386,"high":39.407,"low":39.376,"close":39.406,"volume":0.9101999998092651},{"timestamp":1742413080000,"open":39.407,"high":39.447,"low":39.406,"close":39.437,"volume":0.6603000164031982},{"timestamp":1742413140000,"open":39.447,"high":39.447,"low":39.416,"close":39.426,"volume":0.7484999895095825},{"timestamp":1742413200000,"open":39.417,"high":39.437,"low":39.406,"close":39.427,"volume":0.7124999761581421},{"timestamp":1742413260000,"open":39.437,"high":39.477,"low":39.436,"close":39.457,"volume":0.40529999136924744},{"timestamp":1742413320000,"open":39.446,"high":39.457,"low":39.406,"close":39.427,"volume":0.6753000020980835},{"timestamp":1742413380000,"open":39.416,"high":39.437,"low":39.407,"close":39.426,"volume":0.4406999945640564},{"timestamp":1742413440000,"open":39.427,"high":39.477,"low":39.426,"close":39.476,"volume":0.5795999765396118},{"timestamp":1742413500000,"open":39.467,"high":39.527,"low":39.467,"close":39.527,"volume":0.4253999888896942},{"timestamp":1742413560000,"open":39.527,"high":39.527,"low":39.486,"close":39.487,"volume":0.4767000079154968},{"timestamp":1742413620000,"open":39.496,"high":39.507,"low":39.486,"close":39.496,"volume":0.36090001463890076},{"timestamp":1742413680000,"open":39.487,"high":39.497,"low":39.476,"close":39.496,"volume":0.4767000079154968},{"timestamp":1742413740000,"open":39.486,"high":39.497,"low":39.466,"close":39.476,"volume":0.2766000032424927},{"timestamp":1742413800000,"open":39.487,"high":39.487,"low":39.257,"close":39.397,"volume":0.8036999702453613},{"timestamp":1742413860000,"open":39.387,"high":39.397,"low":39.366,"close":39.397,"volume":0.5849999785423279},{"timestamp":1742413920000,"open":39.396,"high":39.447,"low":39.396,"close":39.416,"volume":0.26100000739097595},{"timestamp":1742413980000,"open":39.417,"high":39.447,"low":39.416,"close":39.436,"volume":0.1956000030040741},{"timestamp":1742414040000,"open":39.426,"high":39.456,"low":39.416,"close":39.446,"volume":0.4187999963760376},{"timestamp":1742414100000,"open":39.397,"high":39.427,"low":39.386,"close":39.397,"volume":0.47369998693466187},{"timestamp":1742414160000,"open":39.387,"high":39.437,"low":39.376,"close":39.436,"volume":0.2802000045776367},{"timestamp":1742414220000,"open":39.437,"high":39.467,"low":39.427,"close":39.446,"volume":0.40290001034736633},{"timestamp":1742414280000,"open":39.437,"high":39.467,"low":39.437,"close":39.447,"volume":0.17010000348091125},{"timestamp":1742414340000,"open":39.446,"high":39.467,"low":39.436,"close":39.457,"volume":0.5382000207901001}]