[{"timestamp":1742371200000,"open":39.635,"high":39.739,"low":39.595,"close":39.733,"volume":0.0628499984741211},{"timestamp":1742371260000,"open":39.726,"high":39.726,"low":39.659,"close":39.663,"volume":0.025140000507235527},{"timestamp":1742371320000,"open":39.656,"high":39.757,"low":39.653,"close":39.704,"volume":0.08799000084400177},{"timestamp":1742371380000,"open":39.669,"high":39.669,"low":39.643,"close":39.655,"volume":0.029330000281333923},{"timestamp":1742371440000,"open":39.677,"high":39.687,"low":39.669,"close":39.676,"volume":0.029330000281333923},{"timestamp":1742371500000,"open":39.677,"high":39.779,"low":39.677,"close":39.779,"volume":0.04190000146627426},{"timestamp":1742371560000,"open":39.767,"high":39.767,"low":39.743,"close":39.748,"volume":0.012570000253617764},{"timestamp":1742371620000,"open":39.775,"high":39.815,"low":39.774,"close":39.789,"volume":0.025140000507235527},{"timestamp":1742371680000,"open":39.785,"high":39.798,"low":39.765,"close":39.794,"volume":0.06860999763011932},{"timestamp":1742371740000,"open":39.797,"high":39.828,"low":39.779,"close":39.816,"volume":0.07960999757051468},{"timestamp":1742371800000,"open":39.807,"high":39.807,"low":39.719,"close":39.723,"volume":0.0544699989259243},{"timestamp":1742371860000,"open":39.736,"high":39.788,"low":39.736,"close":39.778,"volume":0.02095000073313713},{"timestamp":1742371920000,"open":39.787,"high":39.798,"low":39.783,"close":39.788,"volume":0.03351999819278717},{"timestamp":1742371980000,"open":39.795,"high":39.806,"low":39.777,"close":39.806,"volume":0.04608999937772751},{"timestamp":1742372040000,"open":39.804,"high":39.817,"low":39.799,"close":39.814,"volume":0.03351999819278717},{"timestamp":1742372100000,"open":39.815,"high":39.815,"low":39.723,"close":39.783,"volume":0.07960999757051468},{"timestamp":1742372160000,"open":39.765,"high":39.793,"low":39.765,"close":39.793,"volume":0.029330000281333923},{"timestamp":1742372220000,"open":39.783,"high":39.837,"low":39.783,"close":39.837,"volume":0.037709999829530716},{"timestamp":1742372280000,"open":39.826,"high":39.826,"low":39.803,"close":39.817,"volume":0.025140000507235527},{"timestamp":1742372340000,"open":39.819,"high":39.826,"low":39.795,"close":39.826,"volume":0.016759999096393585},{"timestamp":1742372400000,"open":39.834,"high":39.834,"low":39.813,"close":39.827,"volume":0.016759999096393585},{"timestamp":1742372460000,"open":39.807,"high":39.817,"low":39.805,"close":39.805,"volume":0.02095000073313713},{"timestamp":1742372520000,"open":39.786,"high":39.795,"low":39.764,"close":39.764,"volume":0.025140000507235527},{"timestamp":1742372580000,"open":39.773,"high":39.808,"low":39.773,"close":39.808,"volume":0.02095000073313713},{"timestamp":1742372640000,"open":39.799,"high":39.808,"low":39.765,"close":39.786,"volume":0.04608999937772751},{"timestamp":1742372700000,"open":39.799,"high":39.799,"low":39.723,"close":39.723,"volume":0.05184999853372574},{"timestamp":1742372760000,"open":39.728,"high":39.728,"low":39.677,"close":39.696,"volume":0.04190000146627426},{"timestamp":1742372820000,"open":39.689,"high":39.708,"low":39.674,"close":39.684,"volume":0.0544699989259243},{"timestamp":1742372880000,"open":39.675,"high":39.687,"low":39.664,"close":39.684,"volume":0.037709999829530716},{"timestamp":1742372940000,"open":39.676,"high":39.688,"low":39.665,"close":39.678,"volume":0.04608999937772751},{"timestamp":1742373000000,"open":39.656,"high":39.669,"low":39.636,"close":39.645,"volume":0.050280001014471054},{"timestamp":1742373060000,"open":39.648,"high":39.658,"low":39.644,"close":39.657,"volume":0.03351999819278717},{"timestamp":1742373120000,"open":39.657,"high":39.698,"low":39.645,"close":39.688,"volume":0.03351999819278717},{"timestamp":1742373180000,"open":39.669,"high":39.676,"low":39.654,"close":39.654,"volume":0.025140000507235527},{"timestamp":1742373240000,"open":39.667,"high":39.667,"low":39.659,"close":39.659,"volume":0.008379999548196793},{"timestamp":1742373300000,"open":39.646,"high":39.679,"low":39.646,"close":39.679,"volume":0.02095000073313713},{"timestamp":1742373360000,"open":39.695,"high":39.718,"low":39.695,"close":39.704,"volume":0.037709999829530716},{"timestamp":1742373420000,"open":39.707,"high":39.707,"low":39.698,"close":39.704,"volume":0.012570000253617764},{"timestamp":1742373480000,"open":39.693,"high":39.693,"low":39.684,"close":39.688,"volume":0.016759999096393585},{"timestamp":1742373540000,"open":39.668,"high":39.674,"low":39.668,"close":39.674,"volume":0.008379999548196793},{"timestamp":1742373600000,"open":39.675,"high":39.699,"low":39.675,"close":39.696,"volume":0.012570000253617764},{"timestamp":1742373660000,"open":39.684,"high":39.713,"low":39.676,"close":39.693,"volume":0.050280001014471054},{"timestamp":1742373720000,"open":39.686,"high":39.686,"low":39.626,"close":39.626,"volume":0.07541999965906143},{"timestamp":1742373780000,"open":39.635,"high":39.658,"low":39.613,"close":39.655,"volume":0.05866000056266785},{"timestamp":1742373840000,"open":39.638,"high":39.649,"low":39.638,"close":39.646,"volume":0.029330000281333923},{"timestamp":1742373900000,"open":39.654,"high":39.654,"low":39.627,"close":39.635,"volume":0.029330000281333923},{"timestamp":1742373960000,"open":39.638,"high":39.667,"low":39.638,"close":39.657,"volume":0.037709999829530716},{"timestamp":1742374020000,"open":39.655,"high":39.678,"low":39.655,"close":39.674,"volume":0.04190000146627426},{"timestamp":1742374080000,"open":39.668,"high":39.683,"low":39.668,"close":39.683,"volume":0.008379999548196793},{"timestamp":1742374140000,"open":39.685,"high":39.696,"low":39.685,"close":39.685,"volume":0.016759999096393585},{"timestamp":1742374260000,"open":39.686,"high":39.686,"low":39.673,"close":39.673,"volume":0.008379999548196793},{"timestamp":1742374320000,"open":39.676,"high":39.708,"low":39.676,"close":39.708,"volume":0.02095000073313713},{"timestamp":1742374380000,"open":39.686,"high":39.696,"low":39.679,"close":39.685,"volume":0.029330000281333923},{"timestamp":1742374440000,"open":39.676,"high":39.719,"low":39.675,"close":39.715,"volume":0.08799000084400177},{"timestamp":1742374500000,"open":39.697,"high":39.699,"low":39.673,"close":39.693,"volume":0.10056000202894211},{"timestamp":1742374560000,"open":39.686,"high":39.729,"low":39.686,"close":39.719,"volume":0.04608999937772751},{"timestamp":1742374620000,"open":39.716,"high":39.728,"low":39.705,"close":39.716,"volume":0.025140000507235527},{"timestamp":1742374680000,"open":39.708,"high":39.726,"low":39.708,"close":39.724,"volume":0.02095000073313713},{"timestamp":1742374740000,"open":39.733,"high":39.743,"low":39.713,"close":39.743,"volume":0.025140000507235527},{"timestamp":1742374800000,"open":39.736,"high":39.823,"low":39.734,"close":39.819,"volume":0.06703999638557434},{"timestamp":1742374860000,"open":39.803,"high":39.827,"low":39.777,"close":39.787,"volume":0.0628499984741211},{"timestamp":1742374920000,"open":39.785,"high":39.807,"low":39.769,"close":39.797,"volume":0.037709999829530716},{"timestamp":1742374980000,"open":39.819,"high":39.819,"low":39.819,"close":39.819,"volume":0.004189999774098396},{"timestamp":1742375040000,"open":39.804,"high":39.804,"low":39.799,"close":39.799,"volume":0.008379999548196793},{"timestamp":1742375100000,"open":39.804,"high":39.804,"low":39.804,"close":39.804,"volume":0.004189999774098396},{"timestamp":1742375160000,"open":39.806,"high":39.836,"low":39.806,"close":39.828,"volume":0.03351999819278717},{"timestamp":1742375220000,"open":39.833,"high":39.856,"low":39.817,"close":39.848,"volume":0.029330000281333923},{"timestamp":1742375280000,"open":39.855,"high":39.898,"low":39.855,"close":39.898,"volume":0.012570000253617764},{"timestamp":1742375340000,"open":39.883,"high":39.896,"low":39.883,"close":39.896,"volume":0.008379999548196793},{"timestamp":1742375400000,"open":39.913,"high":39.944,"low":39.913,"close":39.944,"volume":0.03351999819278717},{"timestamp":1742375460000,"open":39.955,"high":39.977,"low":39.937,"close":39.937,"volume":0.06703999638557434},{"timestamp":1742375520000,"open":39.947,"high":39.959,"low":39.937,"close":39.937,"volume":0.037709999829530716},{"timestamp":1742375580000,"open":39.943,"high":39.946,"low":39.925,"close":39.946,"volume":0.029330000281333923},{"timestamp":1742375640000,"open":39.947,"high":39.966,"low":39.937,"close":39.956,"volume":0.037709999829530716},{"timestamp":1742375700000,"open":39.959,"high":39.985,"low":39.959,"close":39.985,"volume":0.02095000073313713},{"timestamp":1742375760000,"open":40.003,"high":40.006,"low":39.973,"close":39.997,"volume":0.029330000281333923},{"timestamp":1742375880000,"open":39.987,"high":39.998,"low":39.975,"close":39.976,"volume":0.025140000507235527},{"timestamp":1742375940000,"open":39.974,"high":39.999,"low":39.973,"close":39.989,"volume":0.025140000507235527},{"timestamp":1742376000000,"open":39.963,"high":39.977,"low":39.953,"close":39.963,"volume":0.02095000073313713},{"timestamp":1742376060000,"open":39.966,"high":39.966,"low":39.943,"close":39.944,"volume":0.025140000507235527},{"timestamp":1742376120000,"open":39.955,"high":39.955,"low":39.938,"close":39.938,"volume":0.012570000253617764},{"timestamp":1742376180000,"open":39.948,"high":39.968,"low":39.913,"close":39.968,"volume":0.04190000146627426},{"timestamp":1742376240000,"open":39.959,"high":39.959,"low":39.939,"close":39.944,"volume":0.016759999096393585},{"timestamp":1742376300000,"open":39.969,"high":39.978,"low":39.966,"close":39.978,"volume":0.02095000073313713},{"timestamp":1742376360000,"open":39.988,"high":39.996,"low":39.975,"close":39.983,"volume":0.04190000146627426},{"timestamp":1742376420000,"open":39.976,"high":40.009,"low":39.975,"close":40.009,"volume":0.029330000281333923},{"timestamp":1742376480000,"open":39.995,"high":40.017,"low":39.995,"close":40.014,"volume":0.029330000281333923},{"timestamp":1742376540000,"open":40.005,"high":40.005,"low":39.978,"close":39.978,"volume":0.029330000281333923},{"timestamp":1742376600000,"open":39.978,"high":40.009,"low":39.939,"close":40.009,"volume":0.056040000170469284},{"timestamp":1742376660000,"open":39.998,"high":40.027,"low":39.996,"close":40.027,"volume":0.02095000073313713},{"timestamp":1742376720000,"open":40.016,"high":40.058,"low":40.016,"close":40.045,"volume":0.04608999937772751},{"timestamp":1742376780000,"open":40.025,"high":40.039,"low":40.025,"close":40.039,"volume":0.012570000253617764},{"timestamp":1742376840000,"open":40.016,"high":40.027,"low":40.016,"close":40.027,"volume":0.016759999096393585},{"timestamp":1742376960000,"open":40.018,"high":40.018,"low":39.984,"close":39.997,"volume":0.04608999937772751},{"timestamp":1742377020000,"open":39.998,"high":40.018,"low":39.953,"close":39.953,"volume":0.05866000056266785},{"timestamp":1742377080000,"open":39.967,"high":39.969,"low":39.946,"close":39.953,"volume":0.037709999829530716},{"timestamp":1742377140000,"open":39.939,"high":39.964,"low":39.939,"close":39.964,"volume":0.025140000507235527},{"timestamp":1742377200000,"open":39.977,"high":40.006,"low":39.975,"close":39.976,"volume":0.0544699989259243},{"timestamp":1742377260000,"open":39.984,"high":39.999,"low":39.977,"close":39.979,"volume":0.050280001014471054},{"timestamp":1742377320000,"open":39.989,"high":40.029,"low":39.973,"close":40.017,"volume":0.09636999666690826},{"timestamp":1742377440000,"open":40.023,"high":40.026,"low":40.006,"close":40.006,"volume":0.04766000062227249},{"timestamp":1742377500000,"open":40.015,"high":40.095,"low":40.015,"close":40.056,"volume":0.07123000174760818},{"timestamp":1742377560000,"open":40.067,"high":40.078,"low":40.057,"close":40.057,"volume":0.02095000073313713},{"timestamp":1742377620000,"open":40.068,"high":40.069,"low":40.053,"close":40.059,"volume":0.037709999829530716},{"timestamp":1742377680000,"open":40.068,"high":40.069,"low":40.054,"close":40.066,"volume":0.04608999937772751},{"timestamp":1742377740000,"open":40.037,"high":40.068,"low":40.025,"close":40.054,"volume":0.08380000293254852},{"timestamp":1742377800000,"open":40.045,"high":40.064,"low":40.033,"close":40.034,"volume":0.08536999672651291},{"timestamp":1742377860000,"open":40.036,"high":40.039,"low":40.035,"close":40.037,"volume":0.02095000073313713},{"timestamp":1742377920000,"open":40.047,"high":40.069,"low":40.047,"close":40.069,"volume":0.025140000507235527},{"timestamp":1742377980000,"open":40.064,"high":40.068,"low":40.054,"close":40.054,"volume":0.03351999819278717},{"timestamp":1742378040000,"open":40.048,"high":40.077,"low":40.048,"close":40.077,"volume":0.02095000073313713},{"timestamp":1742378100000,"open":40.079,"high":40.079,"low":40.067,"close":40.067,"volume":0.008379999548196793},{"timestamp":1742378160000,"open":40.076,"high":40.086,"low":40.053,"close":40.053,"volume":0.037709999829530716},{"timestamp":1742378220000,"open":40.069,"high":40.069,"low":40.053,"close":40.055,"volume":0.037709999829530716},{"timestamp":1742378280000,"open":40.043,"high":40.056,"low":40.043,"close":40.056,"volume":0.016759999096393585},{"timestamp":1742378340000,"open":40.045,"high":40.055,"low":40.034,"close":40.037,"volume":0.029330000281333923},{"timestamp":1742378400000,"open":40.058,"high":40.058,"low":40.033,"close":40.035,"volume":0.05866000056266785},{"timestamp":1742378460000,"open":40.045,"high":40.079,"low":40.033,"close":40.056,"volume":0.07541999965906143},{"timestamp":1742378520000,"open":40.059,"high":40.088,"low":40.056,"close":40.067,"volume":0.14665000140666962},{"timestamp":1742378580000,"open":40.075,"high":40.088,"low":40.063,"close":40.076,"volume":0.03351999819278717},{"timestamp":1742378640000,"open":40.065,"high":40.079,"low":40.043,"close":40.045,"volume":0.04608999937772751},{"timestamp":1742378700000,"open":40.056,"high":40.056,"low":40.043,"close":40.047,"volume":0.012570000253617764},{"timestamp":1742378760000,"open":40.028,"high":40.036,"low":40.024,"close":40.024,"volume":0.016759999096393585},{"timestamp":1742378820000,"open":40.039,"high":40.039,"low":40.023,"close":40.023,"volume":0.012570000253617764},{"timestamp":1742378880000,"open":40.026,"high":40.027,"low":40.013,"close":40.018,"volume":0.037709999829530716},{"timestamp":1742378940000,"open":40.024,"high":40.044,"low":40.013,"close":40.036,"volume":0.029330000281333923},{"timestamp":1742379000000,"open":40.043,"high":40.064,"low":40.043,"close":40.064,"volume":0.012570000253617764},{"timestamp":1742379060000,"open":40.077,"high":40.077,"low":40.054,"close":40.054,"volume":0.008379999548196793},{"timestamp":1742379120000,"open":40.059,"high":40.088,"low":40.043,"close":40.069,"volume":0.06860999763011932},{"timestamp":1742379180000,"open":40.054,"high":40.066,"low":40.048,"close":40.053,"volume":0.029330000281333923},{"timestamp":1742379240000,"open":40.068,"high":40.079,"low":40.053,"close":40.077,"volume":0.08799000084400177},{"timestamp":1742379300000,"open":40.088,"high":40.088,"low":40.065,"close":40.065,"volume":0.025140000507235527},{"timestamp":1742379360000,"open":40.078,"high":40.079,"low":40.057,"close":40.079,"volume":0.04190000146627426},{"timestamp":1742379420000,"open":40.073,"high":40.094,"low":40.064,"close":40.069,"volume":0.07123000174760818},{"timestamp":1742379480000,"open":40.086,"high":40.107,"low":40.063,"close":40.096,"volume":0.09217999875545502},{"timestamp":1742379540000,"open":40.108,"high":40.109,"low":40.069,"close":40.075,"volume":0.11313000321388245},{"timestamp":1742379600000,"open":40.083,"high":40.126,"low":40.063,"close":40.126,"volume":0.07123000174760818},{"timestamp":1742379660000,"open":40.108,"high":40.108,"low":40.083,"close":40.097,"volume":0.09217999875545502},{"timestamp":1742379720000,"open":40.089,"high":40.109,"low":40.084,"close":40.096,"volume":0.06703999638557434},{"timestamp":1742379780000,"open":40.085,"high":40.098,"low":40.043,"close":40.053,"volume":0.05866000056266785},{"timestamp":1742379840000,"open":40.057,"high":40.059,"low":40.043,"close":40.059,"volume":0.03351999819278717},{"timestamp":1742379900000,"open":40.058,"high":40.077,"low":40.044,"close":40.074,"volume":0.029330000281333923},{"timestamp":1742379960000,"open":40.063,"high":40.063,"low":40.005,"close":40.009,"volume":0.02670999988913536},{"timestamp":1742380020000,"open":40.015,"high":40.015,"low":39.995,"close":39.997,"volume":0.0628499984741211},{"timestamp":1742380080000,"open":39.998,"high":40.009,"low":39.994,"close":39.994,"volume":0.02095000073313713},{"timestamp":1742380140000,"open":39.993,"high":40.006,"low":39.967,"close":39.976,"volume":0.03351999819278717},{"timestamp":1742380200000,"open":39.974,"high":39.984,"low":39.969,"close":39.969,"volume":0.029330000281333923},{"timestamp":1742380260000,"open":39.978,"high":39.978,"low":39.975,"close":39.975,"volume":0.012570000253617764},{"timestamp":1742380380000,"open":39.967,"high":39.968,"low":39.935,"close":39.957,"volume":0.04190000146627426},{"timestamp":1742380440000,"open":39.977,"high":39.988,"low":39.977,"close":39.988,"volume":0.008379999548196793},{"timestamp":1742380500000,"open":39.995,"high":39.995,"low":39.973,"close":39.973,"volume":0.02095000073313713},{"timestamp":1742380560000,"open":39.983,"high":40.007,"low":39.983,"close":40.003,"volume":0.025140000507235527},{"timestamp":1742380620000,"open":40.006,"high":40.018,"low":39.994,"close":40.008,"volume":0.10474999994039536},{"timestamp":1742380680000,"open":39.993,"high":39.999,"low":39.973,"close":39.974,"volume":0.04190000146627426},{"timestamp":1742380740000,"open":39.986,"high":39.997,"low":39.975,"close":39.984,"volume":0.037709999829530716},{"timestamp":1742380800000,"open":39.999,"high":39.999,"low":39.984,"close":39.997,"volume":0.016759999096393585},{"timestamp":1742380860000,"open":40.007,"high":40.016,"low":39.995,"close":39.995,"volume":0.02095000073313713},{"timestamp":1742380920000,"open":40.006,"high":40.006,"low":39.994,"close":40.006,"volume":0.016759999096393585},{"timestamp":1742380980000,"open":39.984,"high":39.998,"low":39.973,"close":39.987,"volume":0.07541999965906143},{"timestamp":1742381040000,"open":39.997,"high":39.997,"low":39.984,"close":39.984,"volume":0.008379999548196793},{"timestamp":1742381100000,"open":39.996,"high":40.016,"low":39.983,"close":40.016,"volume":0.04608999937772751},{"timestamp":1742381160000,"open":39.995,"high":40.015,"low":39.995,"close":40.008,"volume":0.012570000253617764},{"timestamp":1742381280000,"open":40.003,"high":40.009,"low":39.993,"close":40.004,"volume":0.07960999757051468},{"timestamp":1742381340000,"open":40.003,"high":40.004,"low":39.989,"close":39.997,"volume":0.02095000073313713},{"timestamp":1742381400000,"open":39.977,"high":39.987,"low":39.965,"close":39.986,"volume":0.04190000146627426},{"timestamp":1742381460000,"open":39.986,"high":39.986,"low":39.974,"close":39.974,"volume":0.012570000253617764},{"timestamp":1742381580000,"open":39.986,"high":39.986,"low":39.986,"close":39.986,"volume":0.004189999774098396},{"timestamp":1742381640000,"open":39.978,"high":39.998,"low":39.974,"close":39.994,"volume":0.037709999829530716},{"timestamp":1742381700000,"open":39.994,"high":40.008,"low":39.983,"close":39.994,"volume":0.037709999829530716},{"timestamp":1742381760000,"open":39.973,"high":39.977,"low":39.973,"close":39.977,"volume":0.012570000253617764},{"timestamp":1742381820000,"open":39.963,"high":39.987,"low":39.963,"close":39.987,"volume":0.008379999548196793},{"timestamp":1742381880000,"open":39.969,"high":39.989,"low":39.944,"close":39.953,"volume":0.07123000174760818},{"timestamp":1742381940000,"open":39.959,"high":39.987,"low":39.954,"close":39.954,"volume":0.04608999937772751},{"timestamp":1742382000000,"open":39.949,"high":39.968,"low":39.945,"close":39.954,"volume":0.08799000084400177},{"timestamp":1742382060000,"open":39.956,"high":39.979,"low":39.943,"close":39.948,"volume":0.029330000281333923},{"timestamp":1742382120000,"open":39.948,"high":39.959,"low":39.937,"close":39.959,"volume":0.03351999819278717},{"timestamp":1742382180000,"open":39.957,"high":39.978,"low":39.953,"close":39.953,"volume":0.09375},{"timestamp":1742382240000,"open":39.977,"high":39.977,"low":39.957,"close":39.965,"volume":0.0544699989259243},{"timestamp":1742382300000,"open":39.966,"high":39.974,"low":39.953,"close":39.966,"volume":0.04190000146627426},{"timestamp":1742382420000,"open":39.967,"high":39.967,"low":39.967,"close":39.967,"volume":0.004189999774098396},{"timestamp":1742382480000,"open":39.955,"high":39.955,"low":39.945,"close":39.945,"volume":0.008379999548196793},{"timestamp":1742382540000,"open":39.953,"high":39.959,"low":39.937,"close":39.953,"volume":0.03351999819278717},{"timestamp":1742382600000,"open":39.937,"high":39.968,"low":39.937,"close":39.968,"volume":0.02095000073313713},{"timestamp":1742382660000,"open":39.996,"high":40.023,"low":39.978,"close":39.999,"volume":0.04608999937772751},{"timestamp":1742382720000,"open":39.974,"high":39.978,"low":39.974,"close":39.978,"volume":0.012570000253617764},{"timestamp":1742382960000,"open":39.978,"high":39.978,"low":39.954,"close":39.968,"volume":0.05866000056266785},{"timestamp":1742383020000,"open":39.947,"high":39.963,"low":39.947,"close":39.963,"volume":0.008379999548196793},{"timestamp":1742383080000,"open":39.973,"high":39.986,"low":39.964,"close":39.976,"volume":0.025140000507235527},{"timestamp":1742383140000,"open":39.964,"high":39.987,"low":39.964,"close":39.975,"volume":0.03351999819278717},{"timestamp":1742383200000,"open":39.945,"high":39.976,"low":39.944,"close":39.976,"volume":0.029330000281333923},{"timestamp":1742383260000,"open":39.957,"high":39.957,"low":39.957,"close":39.957,"volume":0.004189999774098396},{"timestamp":1742383320000,"open":39.953,"high":39.967,"low":39.953,"close":39.967,"volume":0.008379999548196793},{"timestamp":1742383380000,"open":39.956,"high":39.959,"low":39.943,"close":39.957,"volume":0.029330000281333923},{"timestamp":1742383440000,"open":39.955,"high":39.978,"low":39.948,"close":39.954,"volume":0.025140000507235527},{"timestamp":1742383500000,"open":39.955,"high":39.996,"low":39.955,"close":39.979,"volume":0.04608999937772751},{"timestamp":1742383560000,"open":39.989,"high":40.006,"low":39.975,"close":40.006,"volume":0.037709999829530716},{"timestamp":1742383620000,"open":40.014,"high":40.024,"low":40.014,"close":40.023,"volume":0.012570000253617764},{"timestamp":1742383680000,"open":40.024,"high":40.039,"low":40.024,"close":40.039,"volume":0.008379999548196793},{"timestamp":1742383740000,"open":40.024,"high":40.029,"low":40.006,"close":40.019,"volume":0.025140000507235527},{"timestamp":1742383800000,"open":40.004,"high":40.006,"low":40.004,"close":40.006,"volume":0.008379999548196793},{"timestamp":1742383860000,"open":40.007,"high":40.007,"low":40.007,"close":40.007,"volume":0.004189999774098396},{"timestamp":1742383920000,"open":40.004,"high":40.006,"low":39.967,"close":39.978,"volume":0.029330000281333923},{"timestamp":1742383980000,"open":39.966,"high":39.975,"low":39.947,"close":39.947,"volume":0.02095000073313713},{"timestamp":1742384040000,"open":39.937,"high":39.943,"low":39.937,"close":39.943,"volume":0.008379999548196793},{"timestamp":1742384160000,"open":39.938,"high":39.938,"low":39.918,"close":39.924,"volume":0.02095000073313713},{"timestamp":1742384220000,"open":39.904,"high":39.936,"low":39.894,"close":39.913,"volume":0.03351999819278717},{"timestamp":1742384280000,"open":39.928,"high":39.928,"low":39.913,"close":39.918,"volume":0.012570000253617764},{"timestamp":1742384340000,"open":39.903,"high":39.934,"low":39.903,"close":39.906,"volume":0.025140000507235527},{"timestamp":1742384400000,"open":39.907,"high":39.917,"low":39.893,"close":39.904,"volume":0.11050999909639359},{"timestamp":1742384460000,"open":39.903,"high":39.939,"low":39.903,"close":39.918,"volume":0.037709999829530716},{"timestamp":1742384520000,"open":39.906,"high":39.936,"low":39.906,"close":39.917,"volume":0.04190000146627426},{"timestamp":1742384580000,"open":39.917,"high":39.925,"low":39.907,"close":39.907,"volume":0.016759999096393585},{"timestamp":1742384640000,"open":39.917,"high":39.917,"low":39.895,"close":39.897,"volume":0.02095000073313713},{"timestamp":1742384700000,"open":39.893,"high":39.916,"low":39.893,"close":39.908,"volume":0.029330000281333923},{"timestamp":1742384760000,"open":39.893,"high":39.893,"low":39.863,"close":39.863,"volume":0.04190000146627426},{"timestamp":1742384820000,"open":39.889,"high":39.889,"low":39.876,"close":39.876,"volume":0.02095000073313713},{"timestamp":1742384880000,"open":39.886,"high":39.898,"low":39.886,"close":39.898,"volume":0.008379999548196793},{"timestamp":1742384940000,"open":39.875,"high":39.906,"low":39.863,"close":39.906,"volume":0.037709999829530716},{"timestamp":1742385000000,"open":39.889,"high":39.889,"low":39.887,"close":39.887,"volume":0.008379999548196793},{"timestamp":1742385060000,"open":39.874,"high":39.884,"low":39.873,"close":39.879,"volume":0.016759999096393585},{"timestamp":1742385120000,"open":39.884,"high":39.884,"low":39.864,"close":39.874,"volume":0.02095000073313713},{"timestamp":1742385180000,"open":39.906,"high":39.907,"low":39.884,"close":39.894,"volume":0.03351999819278717},{"timestamp":1742385240000,"open":39.895,"high":39.908,"low":39.895,"close":39.907,"volume":0.012570000253617764},{"timestamp":1742385300000,"open":39.906,"high":39.906,"low":39.904,"close":39.904,"volume":0.008379999548196793},{"timestamp":1742385360000,"open":39.905,"high":39.905,"low":39.854,"close":39.877,"volume":0.07123000174760818},{"timestamp":1742385420000,"open":39.888,"high":39.909,"low":39.873,"close":39.875,"volume":0.12150999903678894},{"timestamp":1742385480000,"open":39.884,"high":39.889,"low":39.865,"close":39.886,"volume":0.10056000202894211},{"timestamp":1742385540000,"open":39.874,"high":39.886,"low":39.864,"close":39.877,"volume":0.050280001014471054},{"timestamp":1742385720000,"open":39.878,"high":39.907,"low":39.864,"close":39.886,"volume":0.07123000174760818},{"timestamp":1742385780000,"open":39.893,"high":39.925,"low":39.893,"close":39.925,"volume":0.029330000281333923},{"timestamp":1742385840000,"open":39.906,"high":39.914,"low":39.896,"close":39.914,"volume":0.02095000073313713},{"timestamp":1742385900000,"open":39.916,"high":39.925,"low":39.903,"close":39.913,"volume":0.04766000062227249},{"timestamp":1742385960000,"open":39.927,"high":39.935,"low":39.907,"close":39.907,"volume":0.02095000073313713},{"timestamp":1742386020000,"open":39.906,"high":39.906,"low":39.879,"close":39.886,"volume":0.04190000146627426},{"timestamp":1742386080000,"open":39.863,"high":39.897,"low":39.863,"close":39.893,"volume":0.07541999965906143},{"timestamp":1742386140000,"open":39.897,"high":39.897,"low":39.896,"close":39.896,"volume":0.008379999548196793},{"timestamp":1742386200000,"open":39.908,"high":39.927,"low":39.893,"close":39.927,"volume":0.029330000281333923},{"timestamp":1742386260000,"open":39.915,"high":39.915,"low":39.877,"close":39.884,"volume":0.037709999829530716},{"timestamp":1742386320000,"open":39.878,"high":39.878,"low":39.857,"close":39.865,"volume":0.016759999096393585},{"timestamp":1742386380000,"open":39.887,"high":39.928,"low":39.879,"close":39.909,"volume":0.04190000146627426},{"timestamp":1742386440000,"open":39.905,"high":39.906,"low":39.893,"close":39.895,"volume":0.02095000073313713},{"timestamp":1742386500000,"open":39.905,"high":39.936,"low":39.894,"close":39.914,"volume":0.07960999757051468},{"timestamp":1742386560000,"open":39.915,"high":39.943,"low":39.915,"close":39.943,"volume":0.016759999096393585},{"timestamp":1742386620000,"open":39.938,"high":39.938,"low":39.893,"close":39.896,"volume":0.05866000056266785},{"timestamp":1742386680000,"open":39.909,"high":39.914,"low":39.843,"close":39.859,"volume":0.08380000293254852},{"timestamp":1742386740000,"open":39.845,"high":39.877,"low":39.824,"close":39.854,"volume":0.10474999994039536},{"timestamp":1742386800000,"open":39.848,"high":39.855,"low":39.848,"close":39.855,"volume":0.008379999548196793},{"timestamp":1742386860000,"open":39.855,"high":39.863,"low":39.855,"close":39.855,"volume":0.02095000073313713},{"timestamp":1742386920000,"open":39.843,"high":39.849,"low":39.835,"close":39.847,"volume":0.025140000507235527},{"timestamp":1742386980000,"open":39.836,"high":39.857,"low":39.836,"close":39.857,"volume":0.02095000073313713},{"timestamp":1742387040000,"open":39.858,"high":39.878,"low":39.858,"close":39.878,"volume":0.012570000253617764},{"timestamp":1742387100000,"open":39.877,"high":39.877,"low":39.845,"close":39.847,"volume":0.025140000507235527},{"timestamp":1742387160000,"open":39.854,"high":39.866,"low":39.828,"close":39.834,"volume":0.0544699989259243},{"timestamp":1742387220000,"open":39.813,"high":39.844,"low":39.813,"close":39.833,"volume":0.05866000056266785},{"timestamp":1742387280000,"open":39.849,"high":39.849,"low":39.836,"close":39.836,"volume":0.025140000507235527},{"timestamp":1742387340000,"open":39.823,"high":39.849,"low":39.823,"close":39.839,"volume":0.012570000253617764},{"timestamp":1742387400000,"open":39.844,"high":39.849,"low":39.834,"close":39.848,"volume":0.02095000073313713},{"timestamp":1742387520000,"open":39.844,"high":39.868,"low":39.844,"close":39.854,"volume":0.029330000281333923},{"timestamp":1742387580000,"open":39.864,"high":39.883,"low":39.864,"close":39.874,"volume":0.016759999096393585},{"timestamp":1742387640000,"open":39.889,"high":39.889,"low":39.877,"close":39.886,"volume":0.012570000253617764},{"timestamp":1742387700000,"open":39.887,"high":39.887,"low":39.873,"close":39.879,"volume":0.016759999096393585},{"timestamp":1742387760000,"open":39.856,"high":39.869,"low":39.835,"close":39.836,"volume":0.050280001014471054},{"timestamp":1742387820000,"open":39.858,"high":39.858,"low":39.829,"close":39.857,"volume":0.03351999819278717},{"timestamp":1742387940000,"open":39.848,"high":39.848,"low":39.824,"close":39.827,"volume":0.056040000170469284},{"timestamp":1742388000000,"open":39.849,"high":39.853,"low":39.823,"close":39.835,"volume":0.03351999819278717},{"timestamp":1742388060000,"open":39.845,"high":39.878,"low":39.845,"close":39.866,"volume":0.016759999096393585},{"timestamp":1742388120000,"open":39.873,"high":39.879,"low":39.854,"close":39.864,"volume":0.05866000056266785},{"timestamp":1742388180000,"open":39.865,"high":39.869,"low":39.865,"close":39.869,"volume":0.008379999548196793},{"timestamp":1742388240000,"open":39.869,"high":39.897,"low":39.869,"close":39.897,"volume":0.030899999663233757},{"timestamp":1742388300000,"open":39.905,"high":39.919,"low":39.905,"close":39.919,"volume":0.012570000253617764},{"timestamp":1742388360000,"open":39.935,"high":39.946,"low":39.924,"close":39.945,"volume":0.029330000281333923},{"timestamp":1742388420000,"open":39.957,"high":39.957,"low":39.954,"close":39.954,"volume":0.008379999548196793},{"timestamp":1742388480000,"open":39.956,"high":39.956,"low":39.923,"close":39.924,"volume":0.016759999096393585},{"timestamp":1742388540000,"open":39.919,"high":39.938,"low":39.917,"close":39.938,"volume":0.029330000281333923},{"timestamp":1742388600000,"open":39.925,"high":39.936,"low":39.915,"close":39.936,"volume":0.029330000281333923},{"timestamp":1742388660000,"open":39.929,"high":39.937,"low":39.923,"close":39.936,"volume":0.016759999096393585},{"timestamp":1742388720000,"open":39.945,"high":39.954,"low":39.943,"close":39.947,"volume":0.025140000507235527},{"timestamp":1742388780000,"open":39.956,"high":39.956,"low":39.954,"close":39.954,"volume":0.008379999548196793},{"timestamp":1742388840000,"open":39.955,"high":39.955,"low":39.925,"close":39.925,"volume":0.016759999096393585},{"timestamp":1742388900000,"open":39.915,"high":39.916,"low":39.895,"close":39.895,"volume":0.04608999937772751},{"timestamp":1742388960000,"open":39.898,"high":39.898,"low":39.864,"close":39.887,"volume":0.025140000507235527},{"timestamp":1742389020000,"open":39.868,"high":39.873,"low":39.868,"close":39.873,"volume":0.008379999548196793},{"timestamp":1742389140000,"open":39.893,"high":39.893,"low":39.889,"close":39.889,"volume":0.008379999548196793},{"timestamp":1742389200000,"open":39.898,"high":39.898,"low":39.898,"close":39.898,"volume":0.004189999774098396},{"timestamp":1742389260000,"open":39.887,"high":39.895,"low":39.863,"close":39.873,"volume":0.04190000146627426},{"timestamp":1742389320000,"open":39.866,"high":39.878,"low":39.844,"close":39.844,"volume":0.029330000281333923},{"timestamp":1742389380000,"open":39.833,"high":39.839,"low":39.824,"close":39.827,"volume":0.02095000073313713},{"timestamp":1742389440000,"open":39.845,"high":39.856,"low":39.823,"close":39.823,"volume":0.025140000507235527},{"timestamp":1742389500000,"open":39.829,"high":39.836,"low":39.797,"close":39.819,"volume":0.050280001014471054},{"timestamp":1742389560000,"open":39.804,"high":39.838,"low":39.804,"close":39.838,"volume":0.018330000340938568},{"timestamp":1742389680000,"open":39.839,"high":39.846,"low":39.824,"close":39.824,"volume":0.029330000281333923},{"timestamp":1742389740000,"open":39.828,"high":39.828,"low":39.813,"close":39.826,"volume":0.012570000253617764},{"timestamp":1742389800000,"open":39.819,"high":39.819,"low":39.796,"close":39.805,"volume":0.03351999819278717},{"timestamp":1742389860000,"open":39.806,"high":39.815,"low":39.804,"close":39.804,"volume":0.012570000253617764},{"timestamp":1742389920000,"open":39.805,"high":39.828,"low":39.794,"close":39.807,"volume":0.07123000174760818},{"timestamp":1742389980000,"open":39.809,"high":39.819,"low":39.774,"close":39.789,"volume":0.04190000146627426},{"timestamp":1742390040000,"open":39.793,"high":39.793,"low":39.763,"close":39.763,"volume":0.012570000253617764},{"timestamp":1742390100000,"open":39.773,"high":39.774,"low":39.763,"close":39.774,"volume":0.012570000253617764},{"timestamp":1742390160000,"open":39.788,"high":39.806,"low":39.764,"close":39.776,"volume":0.050280001014471054},{"timestamp":1742390220000,"open":39.787,"high":39.789,"low":39.777,"close":39.783,"volume":0.016759999096393585},{"timestamp":1742390280000,"open":39.776,"high":39.787,"low":39.767,"close":39.787,"volume":0.016759999096393585},{"timestamp":1742390340000,"open":39.785,"high":39.805,"low":39.785,"close":39.805,"volume":0.016759999096393585},{"timestamp":1742390400000,"open":39.788,"high":39.796,"low":39.774,"close":39.777,"volume":0.029330000281333923},{"timestamp":1742390460000,"open":39.769,"high":39.777,"low":39.769,"close":39.773,"volume":0.025140000507235527},{"timestamp":1742390520000,"open":39.774,"high":39.774,"low":39.743,"close":39.773,"volume":0.04190000146627426},{"timestamp":1742390580000,"open":39.768,"high":39.768,"low":39.745,"close":39.759,"volume":0.012570000253617764},{"timestamp":1742390640000,"open":39.747,"high":39.759,"low":39.743,"close":39.756,"volume":0.0544699989259243},{"timestamp":1742390700000,"open":39.739,"high":39.739,"low":39.707,"close":39.716,"volume":0.08799000084400177},{"timestamp":1742390760000,"open":39.714,"high":39.729,"low":39.698,"close":39.698,"volume":0.06703999638557434},{"timestamp":1742390820000,"open":39.707,"high":39.724,"low":39.704,"close":39.717,"volume":0.02095000073313713},{"timestamp":1742390880000,"open":39.696,"high":39.713,"low":39.673,"close":39.693,"volume":0.08380000293254852},{"timestamp":1742390940000,"open":39.705,"high":39.706,"low":39.694,"close":39.706,"volume":0.016759999096393585},{"timestamp":1742391000000,"open":39.725,"high":39.725,"low":39.644,"close":39.685,"volume":0.11313000321388245},{"timestamp":1742391060000,"open":39.663,"high":39.689,"low":39.653,"close":39.668,"volume":0.07541999965906143},{"timestamp":1742391120000,"open":39.659,"high":39.709,"low":39.643,"close":39.685,"volume":0.10056000202894211},{"timestamp":1742391180000,"open":39.694,"high":39.738,"low":39.678,"close":39.725,"volume":0.0628499984741211},{"timestamp":1742391240000,"open":39.736,"high":39.736,"low":39.715,"close":39.715,"volume":0.016759999096393585},{"timestamp":1742391300000,"open":39.727,"high":39.734,"low":39.717,"close":39.717,"volume":0.016759999096393585},{"timestamp":1742391360000,"open":39.726,"high":39.729,"low":39.709,"close":39.718,"volume":0.1089399978518486},{"timestamp":1742391420000,"open":39.708,"high":39.718,"low":39.693,"close":39.717,"volume":0.0544699989259243},{"timestamp":1742391480000,"open":39.727,"high":39.737,"low":39.704,"close":39.737,"volume":0.03351999819278717},{"timestamp":1742391540000,"open":39.728,"high":39.763,"low":39.728,"close":39.758,"volume":0.0392800010740757},{"timestamp":1742391600000,"open":39.776,"high":39.797,"low":39.775,"close":39.783,"volume":0.07541999965906143},{"timestamp":1742391660000,"open":39.776,"high":39.789,"low":39.766,"close":39.766,"volume":0.012570000253617764},{"timestamp":1742391720000,"open":39.777,"high":39.777,"low":39.743,"close":39.743,"volume":0.012570000253617764},{"timestamp":1742391780000,"open":39.758,"high":39.797,"low":39.754,"close":39.797,"volume":0.17598000168800354},{"timestamp":1742391840000,"open":39.797,"high":39.797,"low":39.748,"close":39.765,"volume":0.07123000174760818},{"timestamp":1742391900000,"open":39.776,"high":39.798,"low":39.764,"close":39.788,"volume":0.08380000293254852},{"timestamp":1742391960000,"open":39.783,"high":39.826,"low":39.777,"close":39.813,"volume":0.07960999757051468},{"timestamp":1742392020000,"open":39.794,"high":39.838,"low":39.793,"close":39.798,"volume":0.09217999875545502},{"timestamp":1742392080000,"open":39.805,"high":39.838,"low":39.803,"close":39.808,"volume":0.09636999666690826},{"timestamp":1742392140000,"open":39.818,"high":39.818,"low":39.775,"close":39.779,"volume":0.05866000056266785},{"timestamp":1742392200000,"open":39.784,"high":39.797,"low":39.767,"close":39.784,"volume":0.04190000146627426},{"timestamp":1742392260000,"open":39.803,"high":39.808,"low":39.777,"close":39.789,"volume":0.050280001014471054},{"timestamp":1742392320000,"open":39.808,"high":39.808,"low":39.734,"close":39.734,"volume":0.08799000084400177},{"timestamp":1742392380000,"open":39.746,"high":39.774,"low":39.743,"close":39.766,"volume":0.08799000084400177},{"timestamp":1742392440000,"open":39.756,"high":39.785,"low":39.743,"close":39.774,"volume":0.06703999638557434},{"timestamp":1742392500000,"open":39.788,"high":39.797,"low":39.788,"close":39.797,"volume":0.008379999548196793},{"timestamp":1742392560000,"open":39.784,"high":39.806,"low":39.784,"close":39.794,"volume":0.02095000073313713},{"timestamp":1742392620000,"open":39.794,"high":39.809,"low":39.778,"close":39.807,"volume":0.06703999638557434},{"timestamp":1742392680000,"open":39.809,"high":39.809,"low":39.785,"close":39.799,"volume":0.07960999757051468},{"timestamp":1742392740000,"open":39.795,"high":39.799,"low":39.784,"close":39.789,"volume":0.07960999757051468},{"timestamp":1742392800000,"open":39.807,"high":39.818,"low":39.783,"close":39.813,"volume":0.050280001014471054},{"timestamp":1742392860000,"open":39.819,"high":39.837,"low":39.813,"close":39.829,"volume":0.10474999994039536},{"timestamp":1742392920000,"open":39.828,"high":39.829,"low":39.796,"close":39.814,"volume":0.07960999757051468},{"timestamp":1742392980000,"open":39.818,"high":39.839,"low":39.805,"close":39.813,"volume":0.029330000281333923},{"timestamp":1742393040000,"open":39.813,"high":39.839,"low":39.813,"close":39.839,"volume":0.03351999819278717},{"timestamp":1742393100000,"open":39.859,"high":39.868,"low":39.823,"close":39.849,"volume":0.07280000299215317},{"timestamp":1742393160000,"open":39.848,"high":39.848,"low":39.823,"close":39.825,"volume":0.03351999819278717},{"timestamp":1742393220000,"open":39.849,"high":39.868,"low":39.833,"close":39.868,"volume":0.03351999819278717},{"timestamp":1742393280000,"open":39.854,"high":39.869,"low":39.843,"close":39.856,"volume":0.08799000084400177},{"timestamp":1742393340000,"open":39.854,"high":39.858,"low":39.823,"close":39.844,"volume":0.07541999965906143},{"timestamp":1742393400000,"open":39.847,"high":39.877,"low":39.847,"close":39.865,"volume":0.029330000281333923},{"timestamp":1742393460000,"open":39.847,"high":39.857,"low":39.847,"close":39.848,"volume":0.025140000507235527},{"timestamp":1742393520000,"open":39.853,"high":39.853,"low":39.824,"close":39.847,"volume":0.025140000507235527},{"timestamp":1742393580000,"open":39.844,"high":39.869,"low":39.844,"close":39.869,"volume":0.037709999829530716},{"timestamp":1742393640000,"open":39.869,"high":39.869,"low":39.805,"close":39.805,"volume":0.1256999969482422},{"timestamp":1742393700000,"open":39.814,"high":39.827,"low":39.814,"close":39.825,"volume":0.016759999096393585},{"timestamp":1742393760000,"open":39.823,"high":39.829,"low":39.793,"close":39.803,"volume":0.06703999638557434},{"timestamp":1742393820000,"open":39.788,"high":39.806,"low":39.779,"close":39.779,"volume":0.04190000146627426},{"timestamp":1742393880000,"open":39.806,"high":39.817,"low":39.789,"close":39.789,"volume":0.016759999096393585},{"timestamp":1742393940000,"open":39.788,"high":39.809,"low":39.787,"close":39.807,"volume":0.04608999937772751},{"timestamp":1742394060000,"open":39.777,"high":39.786,"low":39.758,"close":39.773,"volume":0.029330000281333923},{"timestamp":1742394120000,"open":39.769,"high":39.788,"low":39.766,"close":39.788,"volume":0.025140000507235527},{"timestamp":1742394180000,"open":39.779,"high":39.786,"low":39.779,"close":39.786,"volume":0.008379999548196793},{"timestamp":1742394240000,"open":39.774,"high":39.798,"low":39.774,"close":39.777,"volume":0.025140000507235527},{"timestamp":1742394300000,"open":39.787,"high":39.787,"low":39.778,"close":39.778,"volume":0.008379999548196793},{"timestamp":1742394360000,"open":39.783,"high":39.787,"low":39.783,"close":39.787,"volume":0.008379999548196793},{"timestamp":1742394420000,"open":39.788,"high":39.789,"low":39.764,"close":39.764,"volume":0.03351999819278717},{"timestamp":1742394480000,"open":39.759,"high":39.778,"low":39.759,"close":39.765,"volume":0.02095000073313713},{"timestamp":1742394540000,"open":39.757,"high":39.757,"low":39.757,"close":39.757,"volume":0.004189999774098396},{"timestamp":1742394600000,"open":39.767,"high":39.785,"low":39.756,"close":39.773,"volume":0.06441999971866608},{"timestamp":1742394660000,"open":39.764,"high":39.769,"low":39.743,"close":39.748,"volume":0.07960999757051468},{"timestamp":1742394720000,"open":39.756,"high":39.779,"low":39.753,"close":39.778,"volume":0.037709999829530716},{"timestamp":1742394780000,"open":39.764,"high":39.798,"low":39.764,"close":39.794,"volume":0.029330000281333923},{"timestamp":1742394840000,"open":39.795,"high":39.803,"low":39.759,"close":39.759,"volume":0.03351999819278717},{"timestamp":1742394900000,"open":39.767,"high":39.796,"low":39.767,"close":39.796,"volume":0.05866000056266785},{"timestamp":1742394960000,"open":39.776,"high":39.806,"low":39.764,"close":39.797,"volume":0.0544699989259243},{"timestamp":1742395020000,"open":39.794,"high":39.814,"low":39.789,"close":39.796,"volume":0.03351999819278717},{"timestamp":1742395080000,"open":39.783,"high":39.798,"low":39.765,"close":39.765,"volume":0.02095000073313713},{"timestamp":1742395140000,"open":39.755,"high":39.779,"low":39.755,"close":39.773,"volume":0.04608999937772751},{"timestamp":1742395200000,"open":39.776,"high":39.795,"low":39.764,"close":39.767,"volume":0.037709999829530716},{"timestamp":1742395260000,"open":39.755,"high":39.765,"low":39.755,"close":39.757,"volume":0.012570000253617764},{"timestamp":1742395320000,"open":39.746,"high":39.767,"low":39.746,"close":39.758,"volume":0.02095000073313713},{"timestamp":1742395380000,"open":39.764,"high":39.796,"low":39.763,"close":39.796,"volume":0.0544699989259243},{"timestamp":1742395440000,"open":39.797,"high":39.818,"low":39.783,"close":39.798,"volume":0.09217999875545502},{"timestamp":1742395500000,"open":39.793,"high":39.828,"low":39.784,"close":39.819,"volume":0.05866000056266785},{"timestamp":1742395560000,"open":39.817,"high":39.846,"low":39.817,"close":39.838,"volume":0.02095000073313713},{"timestamp":1742395620000,"open":39.818,"high":39.834,"low":39.818,"close":39.834,"volume":0.016759999096393585},{"timestamp":1742395680000,"open":39.855,"high":39.858,"low":39.834,"close":39.837,"volume":0.0628499984741211},{"timestamp":1742395740000,"open":39.859,"high":39.868,"low":39.859,"close":39.868,"volume":0.012570000253617764},{"timestamp":1742395800000,"open":39.865,"high":39.896,"low":39.865,"close":39.896,"volume":0.037709999829530716},{"timestamp":1742395860000,"open":39.875,"high":39.899,"low":39.875,"close":39.878,"volume":0.016759999096393585},{"timestamp":1742395920000,"open":39.883,"high":39.898,"low":39.874,"close":39.888,"volume":0.0544699989259243},{"timestamp":1742395980000,"open":39.896,"high":39.933,"low":39.883,"close":39.933,"volume":0.07123000174760818},{"timestamp":1742396040000,"open":39.924,"high":39.938,"low":39.907,"close":39.924,"volume":0.04608999937772751},{"timestamp":1742396100000,"open":39.924,"high":39.929,"low":39.915,"close":39.917,"volume":0.029330000281333923},{"timestamp":1742396160000,"open":39.913,"high":39.944,"low":39.905,"close":39.936,"volume":0.029330000281333923},{"timestamp":1742396220000,"open":39.928,"high":39.935,"low":39.913,"close":39.928,"volume":0.0628499984741211},{"timestamp":1742396280000,"open":39.928,"high":39.928,"low":39.924,"close":39.928,"volume":0.012570000253617764},{"timestamp":1742396340000,"open":39.933,"high":39.947,"low":39.927,"close":39.944,"volume":0.016759999096393585},{"timestamp":1742396400000,"open":39.953,"high":39.959,"low":39.917,"close":39.926,"volume":0.12988999485969543},{"timestamp":1742396460000,"open":39.907,"high":39.927,"low":39.885,"close":39.914,"volume":0.05866000056266785},{"timestamp":1742396520000,"open":39.927,"high":39.935,"low":39.913,"close":39.923,"volume":0.025140000507235527},{"timestamp":1742396580000,"open":39.916,"high":39.916,"low":39.906,"close":39.916,"volume":0.012570000253617764},{"timestamp":1742396640000,"open":39.913,"high":39.917,"low":39.878,"close":39.888,"volume":0.029330000281333923},{"timestamp":1742396700000,"open":39.878,"high":39.883,"low":39.853,"close":39.866,"volume":0.037709999829530716},{"timestamp":1742396760000,"open":39.884,"high":39.884,"low":39.884,"close":39.884,"volume":0.004189999774098396},{"timestamp":1742396880000,"open":39.899,"high":39.899,"low":39.883,"close":39.899,"volume":0.037709999829530716},{"timestamp":1742396940000,"open":39.904,"high":39.918,"low":39.904,"close":39.918,"volume":0.008379999548196793},{"timestamp":1742397000000,"open":39.909,"high":39.919,"low":39.909,"close":39.919,"volume":0.008379999548196793},{"timestamp":1742397060000,"open":39.918,"high":39.918,"low":39.899,"close":39.899,"volume":0.008379999548196793},{"timestamp":1742397120000,"open":39.915,"high":39.929,"low":39.903,"close":39.916,"volume":0.03351999819278717},{"timestamp":1742397180000,"open":39.945,"high":39.945,"low":39.935,"close":39.935,"volume":0.008379999548196793},{"timestamp":1742397420000,"open":39.949,"high":39.949,"low":39.925,"close":39.935,"volume":0.016759999096393585},{"timestamp":1742397480000,"open":39.947,"high":39.947,"low":39.925,"close":39.928,"volume":0.029330000281333923},{"timestamp":1742397540000,"open":39.925,"high":39.944,"low":39.908,"close":39.914,"volume":0.025140000507235527},{"timestamp":1742397600000,"open":39.925,"high":39.925,"low":39.884,"close":39.906,"volume":0.029330000281333923},{"timestamp":1742397660000,"open":39.898,"high":39.905,"low":39.898,"close":39.905,"volume":0.008379999548196793},{"timestamp":1742397720000,"open":39.893,"high":39.903,"low":39.888,"close":39.893,"volume":0.02095000073313713},{"timestamp":1742397780000,"open":39.907,"high":39.948,"low":39.907,"close":39.935,"volume":0.029330000281333923},{"timestamp":1742397840000,"open":39.925,"high":39.933,"low":39.925,"close":39.926,"volume":0.016759999096393585},{"timestamp":1742397900000,"open":39.938,"high":39.946,"low":39.923,"close":39.927,"volume":0.029330000281333923},{"timestamp":1742397960000,"open":39.929,"high":39.939,"low":39.907,"close":39.925,"volume":0.0628499984741211},{"timestamp":1742398020000,"open":39.928,"high":39.958,"low":39.923,"close":39.934,"volume":0.07123000174760818},{"timestamp":1742398080000,"open":39.924,"high":39.939,"low":39.924,"close":39.937,"volume":0.016759999096393585},{"timestamp":1742398140000,"open":39.949,"high":39.949,"low":39.938,"close":39.938,"volume":0.008379999548196793},{"timestamp":1742398260000,"open":39.925,"high":39.949,"low":39.925,"close":39.948,"volume":0.012570000253617764},{"timestamp":1742398320000,"open":39.954,"high":39.955,"low":39.934,"close":39.934,"volume":0.02095000073313713},{"timestamp":1742398380000,"open":39.945,"high":39.949,"low":39.945,"close":39.949,"volume":0.008379999548196793},{"timestamp":1742398680000,"open":39.949,"high":39.967,"low":39.943,"close":39.954,"volume":0.029330000281333923},{"timestamp":1742398740000,"open":39.968,"high":39.968,"low":39.934,"close":39.936,"volume":0.05866000056266785},{"timestamp":1742398800000,"open":39.938,"high":39.946,"low":39.936,"close":39.945,"volume":0.037709999829530716},{"timestamp":1742398860000,"open":39.943,"high":39.943,"low":39.913,"close":39.913,"volume":0.02095000073313713},{"timestamp":1742398920000,"open":39.928,"high":39.937,"low":39.915,"close":39.925,"volume":0.025140000507235527},{"timestamp":1742398980000,"open":39.919,"high":39.925,"low":39.915,"close":39.925,"volume":0.02095000073313713},{"timestamp":1742399040000,"open":39.916,"high":39.916,"low":39.916,"close":39.916,"volume":0.004189999774098396},{"timestamp":1742399100000,"open":39.928,"high":39.946,"low":39.928,"close":39.939,"volume":0.02095000073313713},{"timestamp":1742399160000,"open":39.928,"high":39.933,"low":39.919,"close":39.925,"volume":0.025140000507235527},{"timestamp":1742399280000,"open":39.938,"high":39.938,"low":39.914,"close":39.936,"volume":0.025140000507235527},{"timestamp":1742399340000,"open":39.923,"high":39.938,"low":39.917,"close":39.917,"volume":0.04190000146627426},{"timestamp":1742399400000,"open":39.927,"high":39.948,"low":39.913,"close":39.914,"volume":0.050280001014471054},{"timestamp":1742399460000,"open":39.928,"high":39.929,"low":39.917,"close":39.918,"volume":0.037709999829530716},{"timestamp":1742399520000,"open":39.925,"high":39.927,"low":39.907,"close":39.913,"volume":0.016759999096393585},{"timestamp":1742399580000,"open":39.925,"high":39.925,"low":39.905,"close":39.905,"volume":0.008379999548196793},{"timestamp":1742399640000,"open":39.918,"high":39.949,"low":39.918,"close":39.927,"volume":0.03351999819278717},{"timestamp":1742399700000,"open":39.934,"high":39.934,"low":39.915,"close":39.928,"volume":0.012570000253617764},{"timestamp":1742399760000,"open":39.945,"high":39.945,"low":39.925,"close":39.925,"volume":0.025140000507235527},{"timestamp":1742399820000,"open":39.923,"high":39.924,"low":39.895,"close":39.903,"volume":0.050280001014471054},{"timestamp":1742399880000,"open":39.905,"high":39.917,"low":39.893,"close":39.915,"volume":0.03351999819278717},{"timestamp":1742399940000,"open":39.926,"high":39.926,"low":39.926,"close":39.926,"volume":0.004189999774098396},{"timestamp":1742400000000,"open":39.917,"high":39.917,"low":39.903,"close":39.903,"volume":0.016759999096393585},{"timestamp":1742400060000,"open":39.899,"high":39.909,"low":39.879,"close":39.898,"volume":0.06703999638557434},{"timestamp":1742400120000,"open":39.877,"high":39.884,"low":39.877,"close":39.883,"volume":0.02095000073313713},{"timestamp":1742400180000,"open":39.876,"high":39.889,"low":39.853,"close":39.889,"volume":0.029330000281333923},{"timestamp":1742400300000,"open":39.907,"high":39.907,"low":39.887,"close":39.887,"volume":0.012570000253617764},{"timestamp":1742400360000,"open":39.897,"high":39.897,"low":39.897,"close":39.897,"volume":0.004189999774098396},{"timestamp":1742400420000,"open":39.885,"high":39.909,"low":39.885,"close":39.908,"volume":0.02095000073313713},{"timestamp":1742400480000,"open":39.889,"high":39.897,"low":39.873,"close":39.889,"volume":0.025140000507235527},{"timestamp":1742400540000,"open":39.883,"high":39.883,"low":39.883,"close":39.883,"volume":0.008379999548196793},{"timestamp":1742400660000,"open":39.897,"high":39.905,"low":39.886,"close":39.886,"volume":0.025140000507235527},{"timestamp":1742400720000,"open":39.877,"high":39.894,"low":39.877,"close":39.894,"volume":0.008379999548196793},{"timestamp":1742400780000,"open":39.897,"high":39.897,"low":39.866,"close":39.874,"volume":0.04190000146627426},{"timestamp":1742400840000,"open":39.884,"high":39.884,"low":39.875,"close":39.875,"volume":0.016759999096393585},{"timestamp":1742400900000,"open":39.883,"high":39.883,"low":39.883,"close":39.883,"volume":0.004189999774098396},{"timestamp":1742400960000,"open":39.895,"high":39.909,"low":39.888,"close":39.896,"volume":0.029330000281333923},{"timestamp":1742401020000,"open":39.899,"high":39.923,"low":39.894,"close":39.919,"volume":0.07123000174760818},{"timestamp":1742401080000,"open":39.906,"high":39.913,"low":39.898,"close":39.913,"volume":0.016759999096393585},{"timestamp":1742401140000,"open":39.916,"high":39.927,"low":39.908,"close":39.925,"volume":0.03351999819278717},{"timestamp":1742401200000,"open":39.914,"high":39.937,"low":39.914,"close":39.923,"volume":0.04608999937772751},{"timestamp":1742401260000,"open":39.914,"high":39.936,"low":39.914,"close":39.934,"volume":0.016759999096393585},{"timestamp":1742401320000,"open":39.946,"high":39.957,"low":39.935,"close":39.954,"volume":0.0544699989259243},{"timestamp":1742401380000,"open":39.947,"high":39.947,"low":39.947,"close":39.947,"volume":0.004189999774098396},{"timestamp":1742401440000,"open":39.954,"high":39.958,"low":39.945,"close":39.958,"volume":0.016759999096393585},{"timestamp":1742401500000,"open":39.965,"high":39.966,"low":39.953,"close":39.955,"volume":0.037709999829530716},{"timestamp":1742401560000,"open":39.963,"high":39.969,"low":39.953,"close":39.958,"volume":0.050280001014471054},{"timestamp":1742401620000,"open":39.958,"high":39.979,"low":39.953,"close":39.959,"volume":0.0628499984741211},{"timestamp":1742401680000,"open":39.957,"high":39.957,"low":39.957,"close":39.957,"volume":0.004189999774098396},{"timestamp":1742401740000,"open":39.968,"high":39.988,"low":39.968,"close":39.988,"volume":0.037709999829530716}]