[{"timestamp":1742367600000,"open":39529.689,"high":39529.689,"low":39491.649,"close":39499.699,"volume":0.0014400000218302011},{"timestamp":1742367660000,"open":39496.529,"high":39496.529,"low":39464.549,"close":39464.549,"volume":0.00107999995816499},{"timestamp":1742367720000,"open":39466.549,"high":39466.549,"low":39451.569,"close":39456.599,"volume":0.0007800000021234155},{"timestamp":1742367780000,"open":39454.619,"high":39456.699,"low":39451.569,"close":39456.499,"volume":0.000539999979082495},{"timestamp":1742367840000,"open":39459.579,"high":39469.679,"low":39459.579,"close":39466.529,"volume":0.0006000000284984708},{"timestamp":1742367900000,"open":39461.629,"high":39461.699,"low":39454.589,"close":39461.699,"volume":0.0003600000054575503},{"timestamp":1742367960000,"open":39466.529,"high":39484.579,"low":39466.529,"close":39484.579,"volume":0.0006000000284984708},{"timestamp":1742368020000,"open":39486.579,"high":39486.579,"low":39471.649,"close":39471.649,"volume":0.0003000000142492354},{"timestamp":1742368080000,"open":39474.659,"high":39479.549,"low":39471.509,"close":39474.669,"volume":0.0003600000054575503},{"timestamp":1742368140000,"open":39471.499,"high":39471.499,"low":39456.599,"close":39456.599,"volume":0.0003600000054575503},{"timestamp":1742368200000,"open":39459.499,"high":39461.519,"low":39456.619,"close":39461.519,"volume":0.0003000000142492354},{"timestamp":1742368260000,"open":39464.649,"high":39469.599,"low":39459.559,"close":39466.509,"volume":0.0012000000569969416},{"timestamp":1742368320000,"open":39464.629,"high":39469.609,"low":39464.509,"close":39469.609,"volume":0.0003000000142492354},{"timestamp":1742368380000,"open":39467.999,"high":39467.999,"low":39439.629,"close":39439.629,"volume":0.0004799999878741801},{"timestamp":1742368440000,"open":39436.689,"high":39441.619,"low":39434.579,"close":39439.579,"volume":0.0007200000109151006},{"timestamp":1742368500000,"open":39441.699,"high":39454.639,"low":39439.669,"close":39441.499,"volume":0.0008399999933317304},{"timestamp":1742368560000,"open":39444.509,"high":39451.549,"low":39439.549,"close":39446.689,"volume":0.0006600000197067857},{"timestamp":1742368620000,"open":39449.609,"high":39451.659,"low":39444.629,"close":39446.579,"volume":0.0006600000197067857},{"timestamp":1742368680000,"open":39444.589,"high":39446.499,"low":39441.519,"close":39446.499,"volume":0.00018000000272877514},{"timestamp":1742368740000,"open":39444.609,"high":39451.639,"low":39441.589,"close":39451.639,"volume":0.0006600000197067857},{"timestamp":1742368800000,"open":39454.589,"high":39461.679,"low":39449.659,"close":39451.529,"volume":0.000539999979082495},{"timestamp":1742368860000,"open":39449.639,"high":39451.659,"low":39441.679,"close":39441.679,"volume":0.0009599999757483602},{"timestamp":1742368920000,"open":39439.529,"high":39439.529,"low":39426.499,"close":39431.509,"volume":0.0006600000197067857},{"timestamp":1742368980000,"open":39429.569,"high":39429.569,"low":39416.649,"close":39424.509,"volume":0.0008399999933317304},{"timestamp":1742369040000,"open":39422.999,"high":39429.699,"low":39421.559,"close":39421.569,"volume":0.0009599999757483602},{"timestamp":1742369100000,"open":39426.659,"high":39427.999,"low":39421.689,"close":39426.639,"volume":0.0008399999933317304},{"timestamp":1742369160000,"open":39429.649,"high":39434.689,"low":39429.649,"close":39434.689,"volume":0.00018000000272877514},{"timestamp":1742369220000,"open":39436.609,"high":39441.629,"low":39426.499,"close":39426.499,"volume":0.0003000000142492354},{"timestamp":1742369280000,"open":39429.689,"high":39441.529,"low":39426.669,"close":39439.499,"volume":0.001019999966956675},{"timestamp":1742369340000,"open":39436.539,"high":39436.539,"low":39421.519,"close":39431.649,"volume":0.0007200000109151006},{"timestamp":1742369400000,"open":39424.649,"high":39426.699,"low":39411.539,"close":39421.629,"volume":0.0007800000021234155},{"timestamp":1742369460000,"open":39416.539,"high":39421.649,"low":39406.689,"close":39416.669,"volume":0.0012600000482052565},{"timestamp":1742369520000,"open":39419.619,"high":39422.999,"low":39406.569,"close":39411.639,"volume":0.001560000004246831},{"timestamp":1742369580000,"open":39409.699,"high":39409.699,"low":39386.679,"close":39401.609,"volume":0.0007200000109151006},{"timestamp":1742369640000,"open":39399.659,"high":39401.559,"low":39386.509,"close":39386.659,"volume":0.0014400000218302011},{"timestamp":1742369700000,"open":39384.689,"high":39386.679,"low":39374.519,"close":39374.609,"volume":0.0014400000218302011},{"timestamp":1742369760000,"open":39371.509,"high":39374.589,"low":39359.509,"close":39359.509,"volume":0.000539999979082495},{"timestamp":1742369820000,"open":39361.559,"high":39361.699,"low":39324.599,"close":39326.499,"volume":0.0017999999690800905},{"timestamp":1742369880000,"open":39329.569,"high":39351.609,"low":39326.529,"close":39346.609,"volume":0.0018599999602884054},{"timestamp":1742369940000,"open":39351.599,"high":39361.599,"low":39326.679,"close":39336.539,"volume":0.0017999999690800905},{"timestamp":1742370000000,"open":39341.529,"high":39361.579,"low":39341.529,"close":39356.529,"volume":0.0013800000306218863},{"timestamp":1742370060000,"open":39359.659,"high":39359.659,"low":39336.549,"close":39341.539,"volume":0.00215999991632998},{"timestamp":1742370120000,"open":39336.639,"high":39354.529,"low":39336.639,"close":39346.539,"volume":0.0018599999602884054},{"timestamp":1742370180000,"open":39344.699,"high":39344.699,"low":39321.499,"close":39322.999,"volume":0.001979999942705035},{"timestamp":1742370240000,"open":39316.569,"high":39346.549,"low":39311.619,"close":39341.589,"volume":0.002099999925121665},{"timestamp":1742370300000,"open":39344.629,"high":39351.669,"low":39329.529,"close":39329.549,"volume":0.0014400000218302011},{"timestamp":1742370360000,"open":39334.509,"high":39351.539,"low":39331.569,"close":39341.699,"volume":0.001500000013038516},{"timestamp":1742370420000,"open":39336.679,"high":39336.679,"low":39329.679,"close":39332.999,"volume":0.0014400000218302011},{"timestamp":1742370480000,"open":39326.589,"high":39346.589,"low":39319.619,"close":39321.589,"volume":0.001979999942705035},{"timestamp":1742370540000,"open":39326.599,"high":39334.539,"low":39316.679,"close":39331.549,"volume":0.0013200000394135714},{"timestamp":1742370600000,"open":39334.629,"high":39346.599,"low":39334.629,"close":39341.499,"volume":0.0008999999845400453},{"timestamp":1742370660000,"open":39344.659,"high":39351.579,"low":39336.549,"close":39336.549,"volume":0.0012600000482052565},{"timestamp":1742370720000,"open":39341.679,"high":39341.679,"low":39314.539,"close":39326.569,"volume":0.0013200000394135714},{"timestamp":1742370780000,"open":39324.509,"high":39324.669,"low":39309.609,"close":39311.669,"volume":0.0006000000284984708},{"timestamp":1742370840000,"open":39316.499,"high":39321.649,"low":39311.599,"close":39311.599,"volume":0.0004799999878741801},{"timestamp":1742370900000,"open":39309.549,"high":39316.499,"low":39306.559,"close":39311.619,"volume":0.0006600000197067857},{"timestamp":1742370960000,"open":39309.639,"high":39321.639,"low":39306.609,"close":39311.529,"volume":0.0009599999757483602},{"timestamp":1742371020000,"open":39309.549,"high":39311.679,"low":39289.649,"close":39289.649,"volume":0.0009599999757483602},{"timestamp":1742371080000,"open":39286.699,"high":39296.699,"low":39284.649,"close":39287.999,"volume":0.0016799999866634607},{"timestamp":1742371140000,"open":39289.529,"high":39331.619,"low":39284.689,"close":39331.619,"volume":0.002219999907538295},{"timestamp":1742371200000,"open":39326.649,"high":39409.529,"low":39316.569,"close":39391.689,"volume":0.008220000192523003},{"timestamp":1742371260000,"open":39396.689,"high":39419.559,"low":39356.529,"close":39401.579,"volume":0.007799999788403511},{"timestamp":1742371320000,"open":39396.569,"high":39469.509,"low":39394.589,"close":39436.499,"volume":0.007739999797195196},{"timestamp":1742371380000,"open":39439.679,"high":39456.559,"low":39416.519,"close":39416.559,"volume":0.006000000052154064},{"timestamp":1742371440000,"open":39411.689,"high":39456.689,"low":39409.559,"close":39436.519,"volume":0.0058200000785291195},{"timestamp":1742371500000,"open":39431.539,"high":39460.999,"low":39414.539,"close":39460.999,"volume":0.00558000011369586},{"timestamp":1742371560000,"open":39456.599,"high":39484.659,"low":39451.539,"close":39484.659,"volume":0.004860000219196081},{"timestamp":1742371620000,"open":39486.619,"high":39506.679,"low":39476.579,"close":39499.619,"volume":0.004800000227987766},{"timestamp":1742371680000,"open":39496.509,"high":39505.999,"low":39481.499,"close":39494.589,"volume":0.00570000009611249},{"timestamp":1742371740000,"open":39491.599,"high":39501.679,"low":39474.699,"close":39489.689,"volume":0.004679999779909849},{"timestamp":1742371800000,"open":39491.639,"high":39491.639,"low":39442.999,"close":39442.999,"volume":0.00558000011369586},{"timestamp":1742371860000,"open":39439.549,"high":39466.699,"low":39434.629,"close":39461.499,"volume":0.004259999841451645},{"timestamp":1742371920000,"open":39464.689,"high":39479.579,"low":39451.579,"close":39451.579,"volume":0.004739999771118164},{"timestamp":1742371980000,"open":39449.539,"high":39461.679,"low":39434.519,"close":39456.499,"volume":0.0053400001488626},{"timestamp":1742372040000,"open":39460.999,"high":39491.629,"low":39454.659,"close":39489.499,"volume":0.00546000013127923},{"timestamp":1742372100000,"open":39486.629,"high":39501.539,"low":39471.549,"close":39491.679,"volume":0.004619999788701534},{"timestamp":1742372160000,"open":39494.619,"high":39516.679,"low":39479.659,"close":39516.679,"volume":0.003539999946951866},{"timestamp":1742372220000,"open":39519.589,"high":39520.999,"low":39494.669,"close":39514.679,"volume":0.004379999823868275},{"timestamp":1742372280000,"open":39511.529,"high":39526.659,"low":39506.589,"close":39519.599,"volume":0.00395999988541007},{"timestamp":1742372340000,"open":39521.519,"high":39536.579,"low":39516.509,"close":39529.629,"volume":0.003599999938160181},{"timestamp":1742372400000,"open":39526.609,"high":39534.539,"low":39514.499,"close":39524.509,"volume":0.00395999988541007},{"timestamp":1742372460000,"open":39521.629,"high":39534.699,"low":39516.589,"close":39531.679,"volume":0.004739999771118164},{"timestamp":1742372520000,"open":39529.529,"high":39536.699,"low":39524.499,"close":39529.549,"volume":0.00395999988541007},{"timestamp":1742372580000,"open":39526.619,"high":39534.589,"low":39516.689,"close":39526.509,"volume":0.0028800000436604023},{"timestamp":1742372640000,"open":39529.609,"high":39534.519,"low":39511.659,"close":39516.529,"volume":0.0031799999997019768},{"timestamp":1742372700000,"open":39519.649,"high":39524.679,"low":39499.529,"close":39504.509,"volume":0.004379999823868275},{"timestamp":1742372760000,"open":39506.639,"high":39520.999,"low":39496.659,"close":39496.659,"volume":0.004920000210404396},{"timestamp":1742372820000,"open":39494.629,"high":39514.499,"low":39494.629,"close":39506.519,"volume":0.002580000087618828},{"timestamp":1742372880000,"open":39501.639,"high":39541.559,"low":39496.519,"close":39541.559,"volume":0.0037799999117851257},{"timestamp":1742372940000,"open":39544.499,"high":39566.669,"low":39536.679,"close":39566.669,"volume":0.00419999985024333},{"timestamp":1742373000000,"open":39571.639,"high":39586.559,"low":39561.669,"close":39579.619,"volume":0.0044999998062849045},{"timestamp":1742373060000,"open":39581.599,"high":39600.999,"low":39571.629,"close":39574.569,"volume":0.004800000227987766},{"timestamp":1742373120000,"open":39571.639,"high":39594.529,"low":39569.619,"close":39589.609,"volume":0.0028800000436604023},{"timestamp":1742373180000,"open":39591.589,"high":39601.579,"low":39586.699,"close":39601.579,"volume":0.0028800000436604023},{"timestamp":1742373240000,"open":39599.619,"high":39619.559,"low":39599.619,"close":39616.639,"volume":0.0026400000788271427},{"timestamp":1742373300000,"open":39619.619,"high":39634.619,"low":39611.519,"close":39626.499,"volume":0.0038399999029934406},{"timestamp":1742373360000,"open":39624.509,"high":39629.659,"low":39611.629,"close":39624.689,"volume":0.0040799998678267},{"timestamp":1742373420000,"open":39626.529,"high":39626.529,"low":39611.659,"close":39624.539,"volume":0.00215999991632998},{"timestamp":1742373480000,"open":39621.659,"high":39626.679,"low":39616.509,"close":39619.499,"volume":0.0022799998987466097},{"timestamp":1742373540000,"open":39616.499,"high":39631.519,"low":39609.659,"close":39626.499,"volume":0.0031799999997019768},{"timestamp":1742373600000,"open":39629.589,"high":39649.679,"low":39626.599,"close":39646.549,"volume":0.003120000008493662},{"timestamp":1742373660000,"open":39644.639,"high":39654.659,"low":39641.669,"close":39651.599,"volume":0.003719999920576811},{"timestamp":1742373720000,"open":39649.509,"high":39659.689,"low":39636.499,"close":39639.569,"volume":0.0028800000436604023},{"timestamp":1742373780000,"open":39641.559,"high":39649.619,"low":39626.669,"close":39636.619,"volume":0.002940000034868717},{"timestamp":1742373840000,"open":39634.639,"high":39636.529,"low":39621.689,"close":39629.529,"volume":0.001560000004246831},{"timestamp":1742373900000,"open":39631.679,"high":39634.679,"low":39610.999,"close":39621.539,"volume":0.0032999999821186066},{"timestamp":1742373960000,"open":39624.559,"high":39654.659,"low":39616.699,"close":39654.659,"volume":0.0031799999997019768},{"timestamp":1742374020000,"open":39651.599,"high":39659.579,"low":39641.699,"close":39656.699,"volume":0.0022799998987466097},{"timestamp":1742374080000,"open":39659.699,"high":39676.549,"low":39656.639,"close":39676.549,"volume":0.0018599999602884054},{"timestamp":1742374140000,"open":39674.599,"high":39694.689,"low":39674.589,"close":39694.499,"volume":0.002219999907538295},{"timestamp":1742374200000,"open":39691.679,"high":39696.699,"low":39686.499,"close":39689.539,"volume":0.0022799998987466097},{"timestamp":1742374260000,"open":39686.539,"high":39699.679,"low":39686.499,"close":39686.519,"volume":0.0026400000788271427},{"timestamp":1742374320000,"open":39684.609,"high":39709.559,"low":39684.569,"close":39695.999,"volume":0.0034799999557435513},{"timestamp":1742374380000,"open":39696.549,"high":39719.659,"low":39696.549,"close":39714.579,"volume":0.002940000034868717},{"timestamp":1742374440000,"open":39716.519,"high":39726.689,"low":39714.539,"close":39724.569,"volume":0.0027600000612437725},{"timestamp":1742374500000,"open":39721.559,"high":39721.559,"low":39711.509,"close":39711.509,"volume":0.0016199999954551458},{"timestamp":1742374560000,"open":39709.509,"high":39711.589,"low":39685.999,"close":39685.999,"volume":0.001979999942705035},{"timestamp":1742374620000,"open":39681.519,"high":39689.629,"low":39677.999,"close":39684.649,"volume":0.00215999991632998},{"timestamp":1742374680000,"open":39681.539,"high":39684.549,"low":39671.519,"close":39671.619,"volume":0.001979999942705035},{"timestamp":1742374740000,"open":39674.629,"high":39684.669,"low":39669.539,"close":39669.679,"volume":0.002099999925121665},{"timestamp":1742374800000,"open":39671.699,"high":39671.699,"low":39631.509,"close":39649.689,"volume":0.00395999988541007},{"timestamp":1742374860000,"open":39651.669,"high":39661.519,"low":39636.679,"close":39639.609,"volume":0.0032999999821186066},{"timestamp":1742374920000,"open":39641.579,"high":39656.649,"low":39626.499,"close":39649.659,"volume":0.003539999946951866},{"timestamp":1742374980000,"open":39646.519,"high":39661.599,"low":39639.519,"close":39644.579,"volume":0.0027000000700354576},{"timestamp":1742375040000,"open":39641.609,"high":39651.659,"low":39636.579,"close":39641.599,"volume":0.0023399998899549246},{"timestamp":1742375100000,"open":39636.629,"high":39641.629,"low":39621.559,"close":39639.659,"volume":0.002520000096410513},{"timestamp":1742375160000,"open":39641.679,"high":39652.999,"low":39631.549,"close":39631.609,"volume":0.0033599999733269215},{"timestamp":1742375220000,"open":39634.579,"high":39646.629,"low":39629.659,"close":39646.629,"volume":0.0027600000612437725},{"timestamp":1742375280000,"open":39644.509,"high":39662.679,"low":39641.539,"close":39662.539,"volume":0.0033599999733269215},{"timestamp":1742375340000,"open":39667.499,"high":39674.589,"low":39662.639,"close":39672.579,"volume":0.0018599999602884054},{"timestamp":1742375400000,"open":39669.649,"high":39672.629,"low":39659.609,"close":39659.609,"volume":0.001979999942705035},{"timestamp":1742375460000,"open":39662.679,"high":39672.689,"low":39659.529,"close":39659.589,"volume":0.0013200000394135714},{"timestamp":1742375520000,"open":39657.589,"high":39657.589,"low":39602.569,"close":39602.629,"volume":0.0027600000612437725},{"timestamp":1742375580000,"open":39599.649,"high":39612.549,"low":39597.599,"close":39599.519,"volume":0.00215999991632998},{"timestamp":1742375640000,"open":39602.539,"high":39609.699,"low":39597.559,"close":39599.679,"volume":0.0017999999690800905},{"timestamp":1742375700000,"open":39602.529,"high":39604.699,"low":39592.659,"close":39592.659,"volume":0.0018599999602884054},{"timestamp":1742375760000,"open":39594.659,"high":39612.609,"low":39592.669,"close":39609.659,"volume":0.002580000087618828},{"timestamp":1742375820000,"open":39612.499,"high":39620.999,"low":39609.549,"close":39619.599,"volume":0.0013800000306218863},{"timestamp":1742375880000,"open":39622.599,"high":39624.619,"low":39604.599,"close":39612.569,"volume":0.003599999938160181},{"timestamp":1742375940000,"open":39614.679,"high":39629.699,"low":39612.609,"close":39612.689,"volume":0.002099999925121665},{"timestamp":1742376000000,"open":39609.599,"high":39624.539,"low":39609.599,"close":39617.699,"volume":0.0018599999602884054},{"timestamp":1742376060000,"open":39614.559,"high":39614.669,"low":39604.599,"close":39604.619,"volume":0.0023399998899549246},{"timestamp":1742376120000,"open":39607.639,"high":39622.679,"low":39604.519,"close":39612.629,"volume":0.00203999993391335},{"timestamp":1742376180000,"open":39609.679,"high":39624.699,"low":39604.559,"close":39619.509,"volume":0.0022799998987466097},{"timestamp":1742376240000,"open":39622.699,"high":39649.629,"low":39622.699,"close":39649.579,"volume":0.001560000004246831},{"timestamp":1742376300000,"open":39654.589,"high":39664.509,"low":39653.999,"close":39659.579,"volume":0.0016199999954551458},{"timestamp":1742376360000,"open":39664.679,"high":39664.679,"low":39654.499,"close":39660.999,"volume":0.0012000000569969416},{"timestamp":1742376420000,"open":39662.499,"high":39669.669,"low":39662.499,"close":39667.549,"volume":0.001500000013038516},{"timestamp":1742376480000,"open":39669.579,"high":39669.699,"low":39659.609,"close":39664.559,"volume":0.00203999993391335},{"timestamp":1742376540000,"open":39669.559,"high":39670.999,"low":39667.569,"close":39667.659,"volume":0.0007200000109151006},{"timestamp":1742376600000,"open":39664.579,"high":39669.559,"low":39657.499,"close":39667.579,"volume":0.0012000000569969416},{"timestamp":1742376660000,"open":39664.669,"high":39679.629,"low":39654.629,"close":39679.629,"volume":0.0016799999866634607},{"timestamp":1742376720000,"open":39677.619,"high":39712.589,"low":39674.499,"close":39704.629,"volume":0.0023399998899549246},{"timestamp":1742376780000,"open":39702.599,"high":39709.689,"low":39697.599,"close":39699.519,"volume":0.001500000013038516},{"timestamp":1742376840000,"open":39697.649,"high":39699.599,"low":39689.519,"close":39689.519,"volume":0.00203999993391335},{"timestamp":1742376900000,"open":39692.609,"high":39697.579,"low":39677.529,"close":39679.599,"volume":0.002460000105202198},{"timestamp":1742376960000,"open":39677.659,"high":39677.659,"low":39659.639,"close":39674.649,"volume":0.0018599999602884054},{"timestamp":1742377020000,"open":39672.569,"high":39689.599,"low":39669.699,"close":39689.599,"volume":0.0019199999514967203},{"timestamp":1742377080000,"open":39687.499,"high":39692.679,"low":39674.539,"close":39679.669,"volume":0.0018599999602884054},{"timestamp":1742377140000,"open":39677.539,"high":39679.699,"low":39667.629,"close":39679.549,"volume":0.0022799998987466097},{"timestamp":1742377200000,"open":39677.569,"high":39687.659,"low":39672.629,"close":39687.589,"volume":0.001500000013038516},{"timestamp":1742377260000,"open":39689.659,"high":39699.689,"low":39687.569,"close":39694.649,"volume":0.002219999907538295},{"timestamp":1742377320000,"open":39692.569,"high":39704.589,"low":39689.569,"close":39689.699,"volume":0.0017399999778717756},{"timestamp":1742377380000,"open":39692.679,"high":39699.699,"low":39689.579,"close":39699.569,"volume":0.00107999995816499},{"timestamp":1742377440000,"open":39697.639,"high":39699.629,"low":39679.549,"close":39684.519,"volume":0.001979999942705035},{"timestamp":1742377500000,"open":39687.509,"high":39689.699,"low":39669.539,"close":39679.679,"volume":0.0027000000700354576},{"timestamp":1742377560000,"open":39677.579,"high":39694.669,"low":39677.579,"close":39689.519,"volume":0.002400000113993883},{"timestamp":1742377620000,"open":39687.529,"high":39692.679,"low":39667.579,"close":39669.639,"volume":0.002219999907538295},{"timestamp":1742377680000,"open":39667.629,"high":39679.649,"low":39659.669,"close":39669.589,"volume":0.002580000087618828},{"timestamp":1742377740000,"open":39667.699,"high":39677.669,"low":39664.669,"close":39674.519,"volume":0.0016199999954551458},{"timestamp":1742377800000,"open":39672.679,"high":39674.689,"low":39667.699,"close":39669.589,"volume":0.0009599999757483602},{"timestamp":1742377860000,"open":39672.549,"high":39687.639,"low":39669.539,"close":39682.529,"volume":0.00215999991632998},{"timestamp":1742377920000,"open":39679.669,"high":39684.539,"low":39672.579,"close":39677.499,"volume":0.0013200000394135714},{"timestamp":1742377980000,"open":39679.619,"high":39683.999,"low":39664.509,"close":39669.659,"volume":0.0014400000218302011},{"timestamp":1742378040000,"open":39667.639,"high":39674.679,"low":39667.579,"close":39669.639,"volume":0.0013800000306218863},{"timestamp":1742378100000,"open":39667.669,"high":39672.699,"low":39659.699,"close":39664.649,"volume":0.0013200000394135714},{"timestamp":1742378160000,"open":39663.999,"high":39664.679,"low":39654.509,"close":39664.539,"volume":0.001019999966956675},{"timestamp":1742378220000,"open":39662.579,"high":39667.569,"low":39657.589,"close":39662.629,"volume":0.0008399999933317304},{"timestamp":1742378280000,"open":39664.649,"high":39664.649,"low":39664.649,"close":39664.649,"volume":0.00005999999848427251},{"timestamp":1742378340000,"open":39667.619,"high":39667.619,"low":39664.659,"close":39667.509,"volume":0.00018000000272877514},{"timestamp":1742378400000,"open":39664.509,"high":39672.629,"low":39659.559,"close":39664.579,"volume":0.0007800000021234155},{"timestamp":1742378460000,"open":39669.689,"high":39674.689,"low":39664.539,"close":39664.539,"volume":0.0008399999933317304},{"timestamp":1742378520000,"open":39669.569,"high":39679.609,"low":39667.499,"close":39679.579,"volume":0.0016199999954551458},{"timestamp":1742378580000,"open":39677.699,"high":39685.999,"low":39677.699,"close":39684.669,"volume":0.0007200000109151006},{"timestamp":1742378640000,"open":39682.649,"high":39689.679,"low":39679.519,"close":39684.649,"volume":0.0018599999602884054},{"timestamp":1742378700000,"open":39682.519,"high":39684.689,"low":39672.659,"close":39679.619,"volume":0.0013800000306218863},{"timestamp":1742378760000,"open":39682.609,"high":39682.609,"low":39669.509,"close":39669.509,"volume":0.0013200000394135714},{"timestamp":1742378820000,"open":39672.539,"high":39674.569,"low":39659.559,"close":39667.509,"volume":0.0019199999514967203},{"timestamp":1742378880000,"open":39664.579,"high":39674.689,"low":39662.609,"close":39674.539,"volume":0.0008399999933317304},{"timestamp":1742378940000,"open":39672.529,"high":39679.689,"low":39669.559,"close":39679.689,"volume":0.0016199999954551458},{"timestamp":1742379000000,"open":39677.629,"high":39684.679,"low":39672.699,"close":39679.509,"volume":0.0012000000569969416},{"timestamp":1742379060000,"open":39682.519,"high":39699.679,"low":39679.509,"close":39699.679,"volume":0.00203999993391335},{"timestamp":1742379120000,"open":39703.999,"high":39703.999,"low":39684.589,"close":39694.519,"volume":0.0016199999954551458},{"timestamp":1742379180000,"open":39698.999,"high":39699.649,"low":39692.519,"close":39699.639,"volume":0.0008399999933317304},{"timestamp":1742379240000,"open":39702.509,"high":39714.509,"low":39699.669,"close":39702.659,"volume":0.0013200000394135714},{"timestamp":1742379300000,"open":39699.579,"high":39709.699,"low":39697.599,"close":39704.589,"volume":0.0014400000218302011},{"timestamp":1742379360000,"open":39702.649,"high":39704.609,"low":39684.539,"close":39684.699,"volume":0.001019999966956675},{"timestamp":1742379420000,"open":39687.649,"high":39694.569,"low":39682.539,"close":39687.629,"volume":0.0013800000306218863},{"timestamp":1742379480000,"open":39689.629,"high":39694.649,"low":39682.689,"close":39694.649,"volume":0.0018599999602884054},{"timestamp":1742379540000,"open":39697.699,"high":39700.999,"low":39684.679,"close":39689.579,"volume":0.001560000004246831},{"timestamp":1742379600000,"open":39687.619,"high":39689.699,"low":39682.569,"close":39688.999,"volume":0.0016199999954551458},{"timestamp":1742379660000,"open":39689.629,"high":39694.669,"low":39684.549,"close":39692.589,"volume":0.0018599999602884054},{"timestamp":1742379720000,"open":39694.659,"high":39694.689,"low":39677.539,"close":39687.579,"volume":0.0028200000524520874},{"timestamp":1742379780000,"open":39689.559,"high":39692.649,"low":39669.569,"close":39669.569,"volume":0.0018599999602884054},{"timestamp":1742379840000,"open":39667.649,"high":39669.669,"low":39647.639,"close":39649.649,"volume":0.0019199999514967203},{"timestamp":1742379900000,"open":39647.639,"high":39649.599,"low":39622.559,"close":39634.609,"volume":0.0022799998987466097},{"timestamp":1742379960000,"open":39632.539,"high":39645.999,"low":39627.609,"close":39627.609,"volume":0.002580000087618828},{"timestamp":1742380020000,"open":39629.559,"high":39649.679,"low":39629.549,"close":39644.599,"volume":0.001979999942705035},{"timestamp":1742380080000,"open":39647.519,"high":39647.609,"low":39629.559,"close":39644.629,"volume":0.001500000013038516},{"timestamp":1742380140000,"open":39642.599,"high":39662.679,"low":39642.599,"close":39654.669,"volume":0.00107999995816499},{"timestamp":1742380200000,"open":39649.669,"high":39667.569,"low":39647.639,"close":39667.569,"volume":0.001500000013038516},{"timestamp":1742380260000,"open":39669.499,"high":39674.529,"low":39664.529,"close":39674.529,"volume":0.0013200000394135714},{"timestamp":1742380320000,"open":39677.609,"high":39682.579,"low":39672.519,"close":39679.599,"volume":0.0017999999690800905},{"timestamp":1742380380000,"open":39677.579,"high":39679.689,"low":39659.569,"close":39669.669,"volume":0.0014400000218302011},{"timestamp":1742380440000,"open":39667.509,"high":39679.659,"low":39664.539,"close":39679.659,"volume":0.0012000000569969416},{"timestamp":1742380500000,"open":39677.529,"high":39684.679,"low":39669.519,"close":39669.519,"volume":0.0009599999757483602},{"timestamp":1742380560000,"open":39667.699,"high":39674.669,"low":39667.699,"close":39674.659,"volume":0.0014400000218302011},{"timestamp":1742380620000,"open":39672.649,"high":39674.669,"low":39654.519,"close":39654.519,"volume":0.00203999993391335},{"timestamp":1742380680000,"open":39660.999,"high":39660.999,"low":39637.509,"close":39644.619,"volume":0.0027000000700354576},{"timestamp":1742380740000,"open":39647.629,"high":39649.659,"low":39634.509,"close":39639.689,"volume":0.0016199999954551458},{"timestamp":1742380800000,"open":39642.619,"high":39649.649,"low":39634.559,"close":39644.519,"volume":0.00203999993391335},{"timestamp":1742380860000,"open":39647.529,"high":39650.999,"low":39634.499,"close":39634.499,"volume":0.0012600000482052565},{"timestamp":1742380920000,"open":39637.539,"high":39644.609,"low":39622.629,"close":39627.679,"volume":0.0013200000394135714},{"timestamp":1742380980000,"open":39624.629,"high":39639.529,"low":39624.559,"close":39634.519,"volume":0.0022799998987466097},{"timestamp":1742381040000,"open":39637.629,"high":39639.599,"low":39629.589,"close":39634.659,"volume":0.0016799999866634607},{"timestamp":1742381100000,"open":39637.609,"high":39655.999,"low":39634.499,"close":39644.579,"volume":0.0023399998899549246},{"timestamp":1742381160000,"open":39642.589,"high":39642.589,"low":39632.589,"close":39639.589,"volume":0.00107999995816499},{"timestamp":1742381220000,"open":39642.669,"high":39655.999,"low":39639.519,"close":39652.689,"volume":0.002580000087618828},{"timestamp":1742381280000,"open":39649.599,"high":39654.689,"low":39639.549,"close":39644.549,"volume":0.001500000013038516},{"timestamp":1742381340000,"open":39642.599,"high":39649.509,"low":39639.509,"close":39639.509,"volume":0.0007200000109151006},{"timestamp":1742381400000,"open":39642.559,"high":39642.559,"low":39632.499,"close":39634.699,"volume":0.0006000000284984708},{"timestamp":1742381460000,"open":39632.539,"high":39637.699,"low":39624.529,"close":39629.669,"volume":0.0013200000394135714},{"timestamp":1742381520000,"open":39624.589,"high":39635.999,"low":39624.589,"close":39634.689,"volume":0.001560000004246831},{"timestamp":1742381580000,"open":39637.559,"high":39637.559,"low":39624.649,"close":39624.649,"volume":0.0014400000218302011},{"timestamp":1742381640000,"open":39627.529,"high":39634.689,"low":39624.669,"close":39634.649,"volume":0.001019999966956675},{"timestamp":1742381700000,"open":39637.599,"high":39639.659,"low":39627.589,"close":39634.659,"volume":0.002219999907538295},{"timestamp":1742381760000,"open":39632.629,"high":39632.629,"low":39617.549,"close":39624.669,"volume":0.001979999942705035},{"timestamp":1742381820000,"open":39622.639,"high":39622.639,"low":39612.529,"close":39614.499,"volume":0.0013200000394135714},{"timestamp":1742381880000,"open":39617.589,"high":39624.599,"low":39614.699,"close":39624.529,"volume":0.0012000000569969416},{"timestamp":1742381940000,"open":39622.569,"high":39642.649,"low":39619.499,"close":39637.569,"volume":0.0013800000306218863},{"timestamp":1742382000000,"open":39639.599,"high":39644.689,"low":39637.599,"close":39644.609,"volume":0.0013800000306218863},{"timestamp":1742382060000,"open":39642.499,"high":39642.499,"low":39619.689,"close":39619.689,"volume":0.00215999991632998},{"timestamp":1742382120000,"open":39617.579,"high":39632.509,"low":39617.579,"close":39632.509,"volume":0.0012600000482052565},{"timestamp":1742382180000,"open":39634.689,"high":39634.699,"low":39624.559,"close":39624.559,"volume":0.0016199999954551458},{"timestamp":1742382240000,"open":39627.679,"high":39639.559,"low":39624.549,"close":39637.619,"volume":0.001500000013038516},{"timestamp":1742382300000,"open":39634.629,"high":39634.629,"low":39624.499,"close":39629.549,"volume":0.0006600000197067857},{"timestamp":1742382360000,"open":39632.619,"high":39639.559,"low":39629.569,"close":39639.559,"volume":0.0007800000021234155},{"timestamp":1742382420000,"open":39634.499,"high":39649.679,"low":39634.499,"close":39649.529,"volume":0.001500000013038516},{"timestamp":1742382480000,"open":39647.569,"high":39647.569,"low":39634.659,"close":39634.659,"volume":0.0006600000197067857},{"timestamp":1742382540000,"open":39632.679,"high":39634.689,"low":39629.639,"close":39632.539,"volume":0.0006600000197067857},{"timestamp":1742382600000,"open":39634.629,"high":39639.689,"low":39629.539,"close":39637.559,"volume":0.0013200000394135714},{"timestamp":1742382660000,"open":39634.659,"high":39657.619,"low":39634.659,"close":39649.539,"volume":0.001979999942705035},{"timestamp":1742382720000,"open":39647.659,"high":39652.659,"low":39644.569,"close":39649.659,"volume":0.0007200000109151006},{"timestamp":1742382780000,"open":39647.639,"high":39654.689,"low":39644.589,"close":39654.639,"volume":0.0017999999690800905},{"timestamp":1742382840000,"open":39652.529,"high":39659.619,"low":39652.519,"close":39657.659,"volume":0.001019999966956675},{"timestamp":1742382900000,"open":39654.679,"high":39654.679,"low":39644.529,"close":39649.529,"volume":0.0014400000218302011},{"timestamp":1742382960000,"open":39647.539,"high":39649.519,"low":39624.509,"close":39629.599,"volume":0.00215999991632998},{"timestamp":1742383020000,"open":39627.589,"high":39630.999,"low":39624.509,"close":39629.509,"volume":0.00107999995816499},{"timestamp":1742383080000,"open":39627.589,"high":39634.659,"low":39619.549,"close":39634.659,"volume":0.0012600000482052565},{"timestamp":1742383140000,"open":39632.649,"high":39642.619,"low":39629.689,"close":39639.579,"volume":0.0008399999933317304},{"timestamp":1742383200000,"open":39634.539,"high":39644.699,"low":39629.549,"close":39644.629,"volume":0.001500000013038516},{"timestamp":1742383260000,"open":39649.689,"high":39655.999,"low":39644.499,"close":39644.599,"volume":0.00107999995816499},{"timestamp":1742383320000,"open":39642.529,"high":39662.599,"low":39642.529,"close":39662.599,"volume":0.0008999999845400453},{"timestamp":1742383380000,"open":39659.579,"high":39664.629,"low":39659.509,"close":39664.629,"volume":0.001019999966956675},{"timestamp":1742383440000,"open":39667.519,"high":39670.999,"low":39662.589,"close":39670.999,"volume":0.0003000000142492354},{"timestamp":1742383500000,"open":39667.589,"high":39674.609,"low":39667.509,"close":39669.659,"volume":0.0008399999933317304},{"timestamp":1742383560000,"open":39667.519,"high":39672.679,"low":39667.519,"close":39669.609,"volume":0.00107999995816499},{"timestamp":1742383620000,"open":39672.609,"high":39672.609,"low":39659.539,"close":39659.659,"volume":0.0012600000482052565},{"timestamp":1742383680000,"open":39662.559,"high":39662.559,"low":39649.669,"close":39652.689,"volume":0.0008999999845400453},{"timestamp":1742383740000,"open":39649.519,"high":39654.529,"low":39647.549,"close":39652.499,"volume":0.0008399999933317304},{"timestamp":1742383800000,"open":39649.699,"high":39657.499,"low":39644.569,"close":39649.519,"volume":0.0007800000021234155},{"timestamp":1742383860000,"open":39647.509,"high":39649.699,"low":39644.639,"close":39649.699,"volume":0.0009599999757483602},{"timestamp":1742383920000,"open":39647.669,"high":39649.599,"low":39642.539,"close":39644.509,"volume":0.0008399999933317304},{"timestamp":1742383980000,"open":39647.529,"high":39649.629,"low":39639.579,"close":39639.579,"volume":0.0012000000569969416},{"timestamp":1742384040000,"open":39637.589,"high":39644.689,"low":39637.589,"close":39644.689,"volume":0.00023999999393709004},{"timestamp":1742384100000,"open":39647.509,"high":39649.659,"low":39637.539,"close":39639.649,"volume":0.00107999995816499},{"timestamp":1742384160000,"open":39637.509,"high":39639.649,"low":39634.579,"close":39634.689,"volume":0.0004199999966658652},{"timestamp":1742384220000,"open":39629.619,"high":39653.999,"low":39629.619,"close":39653.999,"volume":0.0016799999866634607},{"timestamp":1742384280000,"open":39650.999,"high":39652.649,"low":39644.509,"close":39647.549,"volume":0.0014400000218302011},{"timestamp":1742384340000,"open":39644.649,"high":39654.689,"low":39644.649,"close":39653.999,"volume":0.0007200000109151006},{"timestamp":1742384400000,"open":39649.609,"high":39654.639,"low":39644.579,"close":39644.579,"volume":0.001500000013038516},{"timestamp":1742384460000,"open":39642.499,"high":39644.669,"low":39639.519,"close":39644.539,"volume":0.0012000000569969416},{"timestamp":1742384520000,"open":39642.649,"high":39645.999,"low":39639.679,"close":39642.589,"volume":0.0008999999845400453},{"timestamp":1742384580000,"open":39644.519,"high":39644.519,"low":39629.529,"close":39634.639,"volume":0.0008999999845400453},{"timestamp":1742384640000,"open":39637.699,"high":39639.659,"low":39629.579,"close":39632.579,"volume":0.0007200000109151006},{"timestamp":1742384700000,"open":39629.539,"high":39634.699,"low":39624.579,"close":39627.629,"volume":0.0017399999778717756},{"timestamp":1742384760000,"open":39624.529,"high":39624.679,"low":39617.619,"close":39619.539,"volume":0.0006000000284984708},{"timestamp":1742384820000,"open":39622.699,"high":39622.699,"low":39614.559,"close":39617.549,"volume":0.0007800000021234155},{"timestamp":1742384880000,"open":39614.619,"high":39617.689,"low":39609.679,"close":39612.559,"volume":0.0008399999933317304},{"timestamp":1742384940000,"open":39609.519,"high":39612.679,"low":39607.609,"close":39609.639,"volume":0.0003000000142492354},{"timestamp":1742385000000,"open":39607.689,"high":39607.689,"low":39594.629,"close":39594.629,"volume":0.0006000000284984708},{"timestamp":1742385060000,"open":39597.549,"high":39597.659,"low":39579.579,"close":39579.579,"volume":0.0009599999757483602},{"timestamp":1742385120000,"open":39582.609,"high":39590.999,"low":39579.529,"close":39590.999,"volume":0.0009599999757483602},{"timestamp":1742385180000,"open":39592.559,"high":39594.669,"low":39582.559,"close":39582.579,"volume":0.0016199999954551458},{"timestamp":1742385240000,"open":39579.509,"high":39579.679,"low":39574.549,"close":39579.679,"volume":0.0007800000021234155},{"timestamp":1742385300000,"open":39582.549,"high":39587.539,"low":39582.549,"close":39584.699,"volume":0.0003600000054575503},{"timestamp":1742385360000,"open":39582.679,"high":39587.549,"low":39527.519,"close":39539.699,"volume":0.006719999946653843},{"timestamp":1742385420000,"open":39537.639,"high":39599.669,"low":39529.509,"close":39580.999,"volume":0.004259999841451645},{"timestamp":1742385480000,"open":39582.649,"high":39602.559,"low":39577.669,"close":39594.639,"volume":0.003599999938160181},{"timestamp":1742385540000,"open":39592.639,"high":39594.599,"low":39579.519,"close":39587.599,"volume":0.001979999942705035},{"timestamp":1742385600000,"open":39584.549,"high":39604.649,"low":39584.549,"close":39597.549,"volume":0.0026400000788271427},{"timestamp":1742385660000,"open":39599.619,"high":39599.619,"low":39584.499,"close":39589.679,"volume":0.002400000113993883},{"timestamp":1742385720000,"open":39587.619,"high":39589.689,"low":39569.509,"close":39589.689,"volume":0.0022799998987466097},{"timestamp":1742385780000,"open":39592.629,"high":39592.629,"low":39572.699,"close":39573.999,"volume":0.001019999966956675},{"timestamp":1742385840000,"open":39569.519,"high":39569.649,"low":39559.529,"close":39559.529,"volume":0.00107999995816499},{"timestamp":1742385900000,"open":39554.689,"high":39572.609,"low":39554.689,"close":39572.609,"volume":0.002099999925121665},{"timestamp":1742385960000,"open":39570.999,"high":39574.669,"low":39567.509,"close":39572.559,"volume":0.0022799998987466097},{"timestamp":1742386020000,"open":39569.619,"high":39569.639,"low":39549.529,"close":39549.529,"volume":0.001019999966956675},{"timestamp":1742386080000,"open":39552.569,"high":39567.629,"low":39552.569,"close":39557.639,"volume":0.0011399999493733048},{"timestamp":1742386140000,"open":39554.639,"high":39559.669,"low":39529.619,"close":39532.559,"volume":0.0013800000306218863},{"timestamp":1742386200000,"open":39534.659,"high":39547.659,"low":39529.509,"close":39532.579,"volume":0.0017399999778717756},{"timestamp":1742386260000,"open":39529.569,"high":39542.509,"low":39529.569,"close":39539.629,"volume":0.002460000105202198},{"timestamp":1742386320000,"open":39537.549,"high":39539.499,"low":39524.549,"close":39534.609,"volume":0.0009599999757483602},{"timestamp":1742386380000,"open":39537.499,"high":39550.999,"low":39537.499,"close":39549.499,"volume":0.0017399999778717756},{"timestamp":1742386440000,"open":39547.559,"high":39552.609,"low":39539.549,"close":39542.659,"volume":0.0011399999493733048},{"timestamp":1742386500000,"open":39540.999,"high":39547.629,"low":39534.589,"close":39537.529,"volume":0.0012600000482052565},{"timestamp":1742386560000,"open":39534.639,"high":39552.629,"low":39534.639,"close":39552.609,"volume":0.001019999966956675},{"timestamp":1742386620000,"open":39549.509,"high":39552.639,"low":39542.649,"close":39547.519,"volume":0.0012000000569969416},{"timestamp":1742386680000,"open":39549.649,"high":39549.649,"low":39512.639,"close":39517.509,"volume":0.0012600000482052565},{"timestamp":1742386740000,"open":39515.999,"high":39519.609,"low":39504.569,"close":39507.589,"volume":0.0014400000218302011},{"timestamp":1742386800000,"open":39509.569,"high":39509.569,"low":39494.579,"close":39504.679,"volume":0.0019199999514967203},{"timestamp":1742386860000,"open":39502.509,"high":39505.999,"low":39497.619,"close":39504.659,"volume":0.0016199999954551458},{"timestamp":1742386920000,"open":39502.649,"high":39519.579,"low":39502.499,"close":39519.579,"volume":0.0014400000218302011},{"timestamp":1742386980000,"open":39517.509,"high":39520.999,"low":39512.519,"close":39517.689,"volume":0.0017399999778717756},{"timestamp":1742387040000,"open":39519.549,"high":39534.669,"low":39514.599,"close":39534.519,"volume":0.001500000013038516},{"timestamp":1742387100000,"open":39532.699,"high":39534.649,"low":39529.509,"close":39532.669,"volume":0.0012000000569969416},{"timestamp":1742387160000,"open":39529.589,"high":39547.629,"low":39524.519,"close":39529.539,"volume":0.003539999946951866},{"timestamp":1742387220000,"open":39532.559,"high":39539.639,"low":39524.589,"close":39534.559,"volume":0.0013800000306218863},{"timestamp":1742387280000,"open":39537.579,"high":39537.579,"low":39527.559,"close":39529.569,"volume":0.0013200000394135714},{"timestamp":1742387340000,"open":39532.659,"high":39544.679,"low":39532.659,"close":39539.499,"volume":0.0008399999933317304},{"timestamp":1742387400000,"open":39542.669,"high":39554.629,"low":39542.669,"close":39552.499,"volume":0.001500000013038516},{"timestamp":1742387460000,"open":39554.679,"high":39554.679,"low":39549.599,"close":39549.629,"volume":0.0006600000197067857},{"timestamp":1742387520000,"open":39552.499,"high":39552.689,"low":39534.639,"close":39539.609,"volume":0.0012000000569969416},{"timestamp":1742387580000,"open":39537.659,"high":39554.519,"low":39537.619,"close":39554.519,"volume":0.0016199999954551458},{"timestamp":1742387640000,"open":39552.649,"high":39554.689,"low":39549.619,"close":39552.659,"volume":0.0011399999493733048},{"timestamp":1742387700000,"open":39554.679,"high":39564.689,"low":39549.529,"close":39549.549,"volume":0.001500000013038516},{"timestamp":1742387760000,"open":39552.599,"high":39552.689,"low":39534.509,"close":39534.509,"volume":0.0013200000394135714},{"timestamp":1742387820000,"open":39539.539,"high":39539.539,"low":39524.609,"close":39532.589,"volume":0.0017999999690800905},{"timestamp":1742387880000,"open":39534.579,"high":39547.589,"low":39524.599,"close":39524.599,"volume":0.001560000004246831},{"timestamp":1742387940000,"open":39522.669,"high":39535.999,"low":39519.549,"close":39532.509,"volume":0.002219999907538295},{"timestamp":1742388000000,"open":39534.599,"high":39542.539,"low":39529.539,"close":39537.549,"volume":0.0018599999602884054},{"timestamp":1742388060000,"open":39539.519,"high":39547.679,"low":39537.509,"close":39547.579,"volume":0.0012000000569969416},{"timestamp":1742388120000,"open":39552.589,"high":39554.599,"low":39544.519,"close":39547.519,"volume":0.00203999993391335},{"timestamp":1742388180000,"open":39544.689,"high":39557.579,"low":39544.549,"close":39557.579,"volume":0.0014400000218302011},{"timestamp":1742388240000,"open":39554.639,"high":39569.689,"low":39554.609,"close":39567.519,"volume":0.0016799999866634607},{"timestamp":1742388300000,"open":39564.659,"high":39572.589,"low":39562.589,"close":39569.499,"volume":0.0008999999845400453},{"timestamp":1742388360000,"open":39568.999,"high":39577.649,"low":39564.549,"close":39574.589,"volume":0.0012000000569969416},{"timestamp":1742388420000,"open":39577.529,"high":39577.529,"low":39567.499,"close":39572.689,"volume":0.0004799999878741801},{"timestamp":1742388480000,"open":39569.579,"high":39574.629,"low":39562.499,"close":39564.579,"volume":0.001500000013038516},{"timestamp":1742388540000,"open":39562.549,"high":39565.999,"low":39544.499,"close":39544.599,"volume":0.00107999995816499},{"timestamp":1742388600000,"open":39547.679,"high":39554.689,"low":39547.679,"close":39554.659,"volume":0.0016799999866634607},{"timestamp":1742388660000,"open":39552.619,"high":39554.589,"low":39544.599,"close":39544.599,"volume":0.0013200000394135714},{"timestamp":1742388720000,"open":39547.589,"high":39554.629,"low":39539.619,"close":39554.629,"volume":0.00107999995816499},{"timestamp":1742388780000,"open":39552.679,"high":39555.999,"low":39549.609,"close":39554.569,"volume":0.001019999966956675},{"timestamp":1742388840000,"open":39557.549,"high":39559.669,"low":39544.539,"close":39544.539,"volume":0.0014400000218302011},{"timestamp":1742388900000,"open":39542.639,"high":39547.639,"low":39529.529,"close":39529.619,"volume":0.0011399999493733048},{"timestamp":1742388960000,"open":39527.559,"high":39529.649,"low":39509.689,"close":39522.579,"volume":0.0017999999690800905},{"timestamp":1742389020000,"open":39524.539,"high":39524.609,"low":39514.589,"close":39517.669,"volume":0.00107999995816499},{"timestamp":1742389080000,"open":39519.499,"high":39519.499,"low":39507.519,"close":39515.999,"volume":0.0018599999602884054},{"timestamp":1742389140000,"open":39517.519,"high":39519.609,"low":39507.659,"close":39509.549,"volume":0.00107999995816499},{"timestamp":1742389200000,"open":39512.539,"high":39514.579,"low":39492.679,"close":39492.679,"volume":0.001560000004246831},{"timestamp":1742389260000,"open":39487.659,"high":39494.699,"low":39487.569,"close":39494.639,"volume":0.001560000004246831},{"timestamp":1742389320000,"open":39497.629,"high":39504.589,"low":39479.679,"close":39482.689,"volume":0.002099999925121665},{"timestamp":1742389380000,"open":39479.679,"high":39479.679,"low":39469.569,"close":39474.539,"volume":0.0016199999954551458},{"timestamp":1742389440000,"open":39477.579,"high":39482.589,"low":39467.609,"close":39467.609,"volume":0.0013800000306218863},{"timestamp":1742389500000,"open":39469.639,"high":39479.679,"low":39469.609,"close":39479.609,"volume":0.001560000004246831},{"timestamp":1742389560000,"open":39484.639,"high":39494.599,"low":39482.699,"close":39494.599,"volume":0.001979999942705035},{"timestamp":1742389620000,"open":39492.559,"high":39499.669,"low":39489.679,"close":39497.529,"volume":0.0013800000306218863},{"timestamp":1742389680000,"open":39499.639,"high":39519.659,"low":39499.639,"close":39514.529,"volume":0.0017399999778717756},{"timestamp":1742389740000,"open":39509.669,"high":39514.619,"low":39509.519,"close":39514.499,"volume":0.0011399999493733048},{"timestamp":1742389800000,"open":39512.509,"high":39520.999,"low":39509.509,"close":39512.619,"volume":0.0016799999866634607},{"timestamp":1742389860000,"open":39519.649,"high":39522.659,"low":39509.599,"close":39512.669,"volume":0.00203999993391335},{"timestamp":1742389920000,"open":39509.669,"high":39519.519,"low":39504.629,"close":39512.609,"volume":0.002400000113993883},{"timestamp":1742389980000,"open":39509.699,"high":39512.609,"low":39489.599,"close":39492.549,"volume":0.0013200000394135714},{"timestamp":1742390040000,"open":39489.519,"high":39492.639,"low":39479.649,"close":39484.549,"volume":0.0009599999757483602},{"timestamp":1742390100000,"open":39487.579,"high":39494.679,"low":39479.569,"close":39484.529,"volume":0.0012600000482052565},{"timestamp":1742390160000,"open":39487.659,"high":39489.689,"low":39484.519,"close":39489.549,"volume":0.0012600000482052565},{"timestamp":1742390220000,"open":39487.519,"high":39497.569,"low":39484.569,"close":39489.699,"volume":0.001500000013038516},{"timestamp":1742390280000,"open":39492.629,"high":39492.629,"low":39479.519,"close":39487.539,"volume":0.001019999966956675},{"timestamp":1742390340000,"open":39484.529,"high":39500.999,"low":39484.529,"close":39499.499,"volume":0.0022799998987466097},{"timestamp":1742390400000,"open":39497.669,"high":39499.699,"low":39484.559,"close":39485.999,"volume":0.0018599999602884054},{"timestamp":1742390460000,"open":39482.519,"high":39484.549,"low":39469.629,"close":39469.629,"volume":0.0017999999690800905},{"timestamp":1742390520000,"open":39467.579,"high":39489.579,"low":39467.579,"close":39489.579,"volume":0.0008399999933317304},{"timestamp":1742390580000,"open":39492.649,"high":39504.669,"low":39489.669,"close":39499.529,"volume":0.00107999995816499},{"timestamp":1742390640000,"open":39497.659,"high":39507.629,"low":39494.529,"close":39494.599,"volume":0.0012000000569969416},{"timestamp":1742390700000,"open":39492.689,"high":39494.669,"low":39484.529,"close":39484.599,"volume":0.0016199999954551458},{"timestamp":1742390760000,"open":39482.559,"high":39490.999,"low":39479.649,"close":39487.519,"volume":0.001500000013038516},{"timestamp":1742390820000,"open":39489.549,"high":39499.629,"low":39484.599,"close":39498.999,"volume":0.0016799999866634607},{"timestamp":1742390880000,"open":39494.509,"high":39504.559,"low":39489.699,"close":39504.549,"volume":0.0008999999845400453},{"timestamp":1742390940000,"open":39507.529,"high":39512.609,"low":39499.549,"close":39512.609,"volume":0.001500000013038516},{"timestamp":1742391000000,"open":39509.519,"high":39514.519,"low":39484.499,"close":39489.669,"volume":0.003659999929368496},{"timestamp":1742391060000,"open":39487.609,"high":39497.579,"low":39477.509,"close":39482.549,"volume":0.00395999988541007},{"timestamp":1742391120000,"open":39479.669,"high":39512.699,"low":39479.589,"close":39504.549,"volume":0.0027600000612437725},{"timestamp":1742391180000,"open":39507.679,"high":39519.629,"low":39504.499,"close":39512.589,"volume":0.00203999993391335},{"timestamp":1742391240000,"open":39509.619,"high":39512.589,"low":39494.649,"close":39502.599,"volume":0.0019199999514967203},{"timestamp":1742391300000,"open":39499.699,"high":39514.609,"low":39499.699,"close":39509.599,"volume":0.0018599999602884054},{"timestamp":1742391360000,"open":39512.569,"high":39514.509,"low":39487.609,"close":39502.589,"volume":0.003599999938160181},{"timestamp":1742391420000,"open":39499.509,"high":39504.649,"low":39487.549,"close":39492.499,"volume":0.002460000105202198},{"timestamp":1742391480000,"open":39489.679,"high":39499.699,"low":39489.589,"close":39494.539,"volume":0.002400000113993883},{"timestamp":1742391540000,"open":39489.539,"high":39504.629,"low":39489.539,"close":39492.659,"volume":0.0013800000306218863},{"timestamp":1742391600000,"open":39494.609,"high":39504.689,"low":39479.679,"close":39484.589,"volume":0.003000000026077032},{"timestamp":1742391660000,"open":39479.599,"high":39489.499,"low":39477.579,"close":39485.999,"volume":0.001979999942705035},{"timestamp":1742391720000,"open":39487.589,"high":39487.589,"low":39469.529,"close":39474.689,"volume":0.002460000105202198},{"timestamp":1742391780000,"open":39477.569,"high":39479.559,"low":39459.689,"close":39462.689,"volume":0.0016799999866634607},{"timestamp":1742391840000,"open":39459.599,"high":39459.599,"low":39447.549,"close":39459.599,"volume":0.0014400000218302011},{"timestamp":1742391900000,"open":39457.619,"high":39472.599,"low":39454.689,"close":39464.649,"volume":0.00203999993391335},{"timestamp":1742391960000,"open":39462.659,"high":39482.659,"low":39462.659,"close":39474.569,"volume":0.0027000000700354576},{"timestamp":1742392020000,"open":39479.659,"high":39500.999,"low":39479.659,"close":39500.999,"volume":0.0012600000482052565},{"timestamp":1742392080000,"open":39497.669,"high":39504.699,"low":39492.539,"close":39494.649,"volume":0.00203999993391335},{"timestamp":1742392140000,"open":39497.639,"high":39507.579,"low":39492.499,"close":39507.579,"volume":0.00203999993391335},{"timestamp":1742392200000,"open":39509.689,"high":39509.689,"low":39484.509,"close":39484.509,"volume":0.00215999991632998},{"timestamp":1742392260000,"open":39482.699,"high":39492.659,"low":39482.699,"close":39489.669,"volume":0.0013200000394135714},{"timestamp":1742392320000,"open":39487.669,"high":39489.649,"low":39474.559,"close":39484.569,"volume":0.0027600000612437725},{"timestamp":1742392380000,"open":39487.599,"high":39494.609,"low":39484.519,"close":39494.609,"volume":0.0017399999778717756},{"timestamp":1742392440000,"open":39492.609,"high":39512.659,"low":39492.609,"close":39509.609,"volume":0.001500000013038516},{"timestamp":1742392500000,"open":39507.559,"high":39513.999,"low":39504.509,"close":39510.999,"volume":0.00203999993391335},{"timestamp":1742392560000,"open":39512.579,"high":39514.689,"low":39504.649,"close":39514.519,"volume":0.0019199999514967203},{"timestamp":1742392620000,"open":39517.539,"high":39529.569,"low":39514.649,"close":39529.539,"volume":0.0012600000482052565},{"timestamp":1742392680000,"open":39532.539,"high":39532.539,"low":39512.699,"close":39519.559,"volume":0.0014400000218302011},{"timestamp":1742392740000,"open":39522.609,"high":39522.609,"low":39504.599,"close":39507.589,"volume":0.0012000000569969416},{"timestamp":1742392800000,"open":39509.539,"high":39524.549,"low":39509.529,"close":39514.689,"volume":0.001560000004246831},{"timestamp":1742392860000,"open":39517.689,"high":39522.689,"low":39512.509,"close":39514.519,"volume":0.0012600000482052565},{"timestamp":1742392920000,"open":39512.539,"high":39519.519,"low":39507.649,"close":39509.559,"volume":0.0008999999845400453},{"timestamp":1742392980000,"open":39514.689,"high":39514.689,"low":39504.499,"close":39507.519,"volume":0.0008399999933317304},{"timestamp":1742393040000,"open":39504.699,"high":39527.609,"low":39504.699,"close":39524.599,"volume":0.001500000013038516},{"timestamp":1742393100000,"open":39519.629,"high":39524.609,"low":39512.539,"close":39524.609,"volume":0.001560000004246831},{"timestamp":1742393160000,"open":39522.549,"high":39534.569,"low":39519.689,"close":39529.579,"volume":0.0019199999514967203},{"timestamp":1742393220000,"open":39532.649,"high":39539.669,"low":39529.539,"close":39529.669,"volume":0.0017399999778717756},{"timestamp":1742393280000,"open":39534.689,"high":39537.499,"low":39524.509,"close":39537.499,"volume":0.0012600000482052565},{"timestamp":1742393340000,"open":39539.569,"high":39549.669,"low":39537.699,"close":39544.579,"volume":0.0008999999845400453},{"timestamp":1742393400000,"open":39547.549,"high":39554.599,"low":39539.499,"close":39552.699,"volume":0.0018599999602884054},{"timestamp":1742393460000,"open":39549.629,"high":39554.629,"low":39547.579,"close":39549.679,"volume":0.0006000000284984708},{"timestamp":1742393520000,"open":39552.569,"high":39554.679,"low":39539.549,"close":39549.519,"volume":0.0017999999690800905},{"timestamp":1742393580000,"open":39552.549,"high":39554.649,"low":39549.549,"close":39549.549,"volume":0.00107999995816499},{"timestamp":1742393640000,"open":39544.689,"high":39544.689,"low":39534.509,"close":39537.629,"volume":0.0008999999845400453},{"timestamp":1742393700000,"open":39539.609,"high":39539.679,"low":39529.509,"close":39539.679,"volume":0.0012000000569969416},{"timestamp":1742393760000,"open":39537.549,"high":39539.549,"low":39527.499,"close":39532.529,"volume":0.0009599999757483602},{"timestamp":1742393820000,"open":39529.579,"high":39532.569,"low":39512.579,"close":39514.639,"volume":0.0014400000218302011},{"timestamp":1742393880000,"open":39517.629,"high":39518.999,"low":39509.579,"close":39509.609,"volume":0.0007200000109151006},{"timestamp":1742393940000,"open":39513.999,"high":39535.999,"low":39513.999,"close":39534.549,"volume":0.0016199999954551458},{"timestamp":1742394000000,"open":39532.569,"high":39532.569,"low":39519.509,"close":39519.509,"volume":0.0014400000218302011},{"timestamp":1742394060000,"open":39517.599,"high":39529.629,"low":39509.569,"close":39529.629,"volume":0.0012600000482052565},{"timestamp":1742394120000,"open":39532.589,"high":39539.639,"low":39524.619,"close":39539.639,"volume":0.001019999966956675},{"timestamp":1742394180000,"open":39544.539,"high":39549.519,"low":39542.559,"close":39544.689,"volume":0.000539999979082495},{"timestamp":1742394240000,"open":39547.559,"high":39547.559,"low":39539.519,"close":39539.559,"volume":0.0009599999757483602},{"timestamp":1742394300000,"open":39537.659,"high":39549.629,"low":39534.509,"close":39542.639,"volume":0.0014400000218302011},{"timestamp":1742394360000,"open":39544.659,"high":39544.659,"low":39529.569,"close":39534.539,"volume":0.0013800000306218863},{"timestamp":1742394420000,"open":39532.579,"high":39544.499,"low":39529.649,"close":39534.569,"volume":0.00107999995816499},{"timestamp":1742394480000,"open":39532.539,"high":39544.669,"low":39532.539,"close":39534.679,"volume":0.0013200000394135714},{"timestamp":1742394540000,"open":39537.649,"high":39537.649,"low":39527.539,"close":39529.649,"volume":0.0007200000109151006},{"timestamp":1742394600000,"open":39534.539,"high":39562.569,"low":39534.529,"close":39557.589,"volume":0.0027000000700354576},{"timestamp":1742394660000,"open":39554.599,"high":39567.669,"low":39552.499,"close":39562.609,"volume":0.0019199999514967203},{"timestamp":1742394720000,"open":39564.629,"high":39577.549,"low":39559.619,"close":39572.599,"volume":0.001560000004246831},{"timestamp":1742394780000,"open":39570.999,"high":39572.529,"low":39562.689,"close":39564.499,"volume":0.0012600000482052565},{"timestamp":1742394840000,"open":39567.699,"high":39569.699,"low":39559.659,"close":39562.589,"volume":0.0011399999493733048},{"timestamp":1742394900000,"open":39564.669,"high":39575.999,"low":39564.669,"close":39572.689,"volume":0.00107999995816499},{"timestamp":1742394960000,"open":39569.649,"high":39589.559,"low":39569.499,"close":39589.529,"volume":0.0012600000482052565},{"timestamp":1742395020000,"open":39587.499,"high":39594.519,"low":39582.549,"close":39592.689,"volume":0.0012600000482052565},{"timestamp":1742395080000,"open":39589.649,"high":39599.629,"low":39584.689,"close":39584.689,"volume":0.0013800000306218863},{"timestamp":1742395140000,"open":39582.559,"high":39582.559,"low":39567.499,"close":39575.999,"volume":0.0009599999757483602},{"timestamp":1742395200000,"open":39572.689,"high":39589.699,"low":39572.689,"close":39589.669,"volume":0.0014400000218302011},{"timestamp":1742395260000,"open":39592.629,"high":39592.629,"low":39574.649,"close":39579.699,"volume":0.0008399999933317304},{"timestamp":1742395320000,"open":39577.669,"high":39582.509,"low":39564.539,"close":39574.549,"volume":0.0018599999602884054},{"timestamp":1742395380000,"open":39577.549,"high":39582.549,"low":39569.599,"close":39582.549,"volume":0.002099999925121665},{"timestamp":1742395440000,"open":39584.649,"high":39584.649,"low":39577.509,"close":39584.609,"volume":0.0013200000394135714},{"timestamp":1742395500000,"open":39582.639,"high":39584.569,"low":39577.499,"close":39579.499,"volume":0.0019199999514967203},{"timestamp":1742395560000,"open":39578.999,"high":39587.569,"low":39572.519,"close":39584.599,"volume":0.0016799999866634607},{"timestamp":1742395620000,"open":39587.549,"high":39608.999,"low":39584.499,"close":39608.999,"volume":0.0018599999602884054},{"timestamp":1742395680000,"open":39604.589,"high":39614.599,"low":39604.589,"close":39609.649,"volume":0.001019999966956675},{"timestamp":1742395740000,"open":39607.629,"high":39619.679,"low":39607.589,"close":39612.549,"volume":0.0008999999845400453},{"timestamp":1742395800000,"open":39614.679,"high":39617.689,"low":39609.629,"close":39617.689,"volume":0.0017999999690800905},{"timestamp":1742395860000,"open":39614.639,"high":39617.509,"low":39609.509,"close":39614.569,"volume":0.0007800000021234155},{"timestamp":1742395920000,"open":39612.589,"high":39614.689,"low":39607.549,"close":39614.669,"volume":0.0008399999933317304},{"timestamp":1742395980000,"open":39612.569,"high":39623.999,"low":39612.509,"close":39619.499,"volume":0.0011399999493733048},{"timestamp":1742396040000,"open":39617.699,"high":39642.529,"low":39617.539,"close":39624.589,"volume":0.0019199999514967203},{"timestamp":1742396100000,"open":39627.499,"high":39630.999,"low":39622.599,"close":39629.589,"volume":0.0009599999757483602},{"timestamp":1742396160000,"open":39627.669,"high":39639.669,"low":39624.589,"close":39639.669,"volume":0.0007800000021234155},{"timestamp":1742396220000,"open":39637.579,"high":39647.579,"low":39637.549,"close":39644.669,"volume":0.0014400000218302011},{"timestamp":1742396280000,"open":39647.539,"high":39652.519,"low":39644.499,"close":39647.689,"volume":0.001019999966956675},{"timestamp":1742396340000,"open":39644.599,"high":39644.599,"low":39629.499,"close":39634.639,"volume":0.0006000000284984708},{"timestamp":1742396400000,"open":39637.569,"high":39645.999,"low":39637.569,"close":39644.589,"volume":0.0012000000569969416},{"timestamp":1742396460000,"open":39639.609,"high":39657.549,"low":39634.629,"close":39657.549,"volume":0.0012600000482052565},{"timestamp":1742396520000,"open":39654.589,"high":39654.589,"low":39639.629,"close":39649.699,"volume":0.001019999966956675},{"timestamp":1742396580000,"open":39647.579,"high":39647.579,"low":39629.519,"close":39629.699,"volume":0.0009599999757483602},{"timestamp":1742396640000,"open":39627.519,"high":39629.689,"low":39619.619,"close":39619.619,"volume":0.0004799999878741801},{"timestamp":1742396700000,"open":39615.999,"high":39620.999,"low":39614.549,"close":39614.619,"volume":0.001019999966956675},{"timestamp":1742396760000,"open":39617.649,"high":39629.699,"low":39614.499,"close":39629.699,"volume":0.001019999966956675},{"timestamp":1742396820000,"open":39632.689,"high":39644.699,"low":39632.689,"close":39644.499,"volume":0.0009599999757483602},{"timestamp":1742396880000,"open":39647.549,"high":39654.699,"low":39642.529,"close":39654.699,"volume":0.0013800000306218863},{"timestamp":1742396940000,"open":39657.559,"high":39664.679,"low":39654.679,"close":39659.659,"volume":0.0013800000306218863},{"timestamp":1742397000000,"open":39657.519,"high":39672.649,"low":39654.679,"close":39669.609,"volume":0.0012000000569969416},{"timestamp":1742397060000,"open":39667.649,"high":39674.619,"low":39667.649,"close":39672.699,"volume":0.001019999966956675},{"timestamp":1742397120000,"open":39669.619,"high":39672.649,"low":39664.639,"close":39669.599,"volume":0.0007800000021234155},{"timestamp":1742397180000,"open":39672.579,"high":39679.669,"low":39669.509,"close":39679.669,"volume":0.0008999999845400453},{"timestamp":1742397240000,"open":39682.549,"high":39682.549,"low":39677.569,"close":39680.999,"volume":0.00023999999393709004},{"timestamp":1742397300000,"open":39677.569,"high":39682.669,"low":39674.529,"close":39674.579,"volume":0.001019999966956675},{"timestamp":1742397360000,"open":39672.539,"high":39672.539,"low":39659.529,"close":39664.569,"volume":0.0007800000021234155},{"timestamp":1742397420000,"open":39662.569,"high":39662.569,"low":39654.499,"close":39657.559,"volume":0.001500000013038516},{"timestamp":1742397480000,"open":39654.689,"high":39659.679,"low":39642.519,"close":39644.579,"volume":0.001019999966956675},{"timestamp":1742397540000,"open":39647.649,"high":39647.649,"low":39639.499,"close":39639.559,"volume":0.0004799999878741801},{"timestamp":1742397600000,"open":39642.669,"high":39654.659,"low":39639.679,"close":39654.659,"volume":0.0008999999845400453},{"timestamp":1742397660000,"open":39657.519,"high":39662.599,"low":39657.519,"close":39659.529,"volume":0.0006000000284984708},{"timestamp":1742397720000,"open":39662.589,"high":39662.639,"low":39657.639,"close":39659.549,"volume":0.0003600000054575503},{"timestamp":1742397780000,"open":39664.519,"high":39664.549,"low":39659.629,"close":39659.629,"volume":0.0004199999966658652},{"timestamp":1742397840000,"open":39657.579,"high":39662.699,"low":39652.689,"close":39654.559,"volume":0.0006000000284984708},{"timestamp":1742397900000,"open":39653.999,"high":39662.689,"low":39652.509,"close":39659.589,"volume":0.0008999999845400453},{"timestamp":1742397960000,"open":39662.689,"high":39674.699,"low":39662.689,"close":39669.619,"volume":0.0007200000109151006},{"timestamp":1742398020000,"open":39667.519,"high":39669.659,"low":39664.659,"close":39669.569,"volume":0.0003600000054575503},{"timestamp":1742398080000,"open":39667.589,"high":39669.669,"low":39662.539,"close":39662.539,"volume":0.0007800000021234155},{"timestamp":1742398140000,"open":39659.539,"high":39667.699,"low":39659.539,"close":39659.609,"volume":0.000539999979082495},{"timestamp":1742398200000,"open":39663.999,"high":39664.689,"low":39659.649,"close":39659.649,"volume":0.0006000000284984708},{"timestamp":1742398260000,"open":39657.609,"high":39664.499,"low":39657.609,"close":39664.499,"volume":0.0004799999878741801},{"timestamp":1742398320000,"open":39662.649,"high":39664.599,"low":39657.509,"close":39662.679,"volume":0.00107999995816499},{"timestamp":1742398380000,"open":39664.559,"high":39669.609,"low":39664.559,"close":39669.609,"volume":0.00018000000272877514},{"timestamp":1742398440000,"open":39667.569,"high":39669.699,"low":39662.519,"close":39664.689,"volume":0.00107999995816499},{"timestamp":1742398500000,"open":39662.659,"high":39667.659,"low":39662.549,"close":39664.569,"volume":0.0008399999933317304},{"timestamp":1742398560000,"open":39667.659,"high":39667.659,"low":39662.499,"close":39664.699,"volume":0.0004799999878741801},{"timestamp":1742398620000,"open":39667.559,"high":39672.609,"low":39667.559,"close":39669.509,"volume":0.0003600000054575503},{"timestamp":1742398680000,"open":39667.539,"high":39687.599,"low":39667.539,"close":39684.499,"volume":0.001979999942705035},{"timestamp":1742398740000,"open":39682.659,"high":39684.699,"low":39669.579,"close":39674.699,"volume":0.0012600000482052565},{"timestamp":1742398800000,"open":39677.509,"high":39684.539,"low":39674.529,"close":39674.699,"volume":0.0011399999493733048},{"timestamp":1742398860000,"open":39677.539,"high":39682.579,"low":39674.509,"close":39679.679,"volume":0.0008399999933317304},{"timestamp":1742398920000,"open":39677.629,"high":39692.649,"low":39677.579,"close":39687.549,"volume":0.0008999999845400453},{"timestamp":1742398980000,"open":39689.569,"high":39694.659,"low":39687.549,"close":39694.579,"volume":0.0007800000021234155},{"timestamp":1742399040000,"open":39692.669,"high":39694.689,"low":39689.519,"close":39689.519,"volume":0.0003600000054575503},{"timestamp":1742399100000,"open":39692.699,"high":39699.639,"low":39687.619,"close":39699.639,"volume":0.0011399999493733048},{"timestamp":1742399160000,"open":39702.659,"high":39702.659,"low":39692.609,"close":39692.619,"volume":0.0008999999845400453},{"timestamp":1742399220000,"open":39694.569,"high":39704.509,"low":39694.569,"close":39702.629,"volume":0.0008399999933317304},{"timestamp":1742399280000,"open":39704.549,"high":39714.579,"low":39702.659,"close":39707.669,"volume":0.0007800000021234155},{"timestamp":1742399340000,"open":39709.589,"high":39720.999,"low":39707.539,"close":39717.609,"volume":0.0013800000306218863},{"timestamp":1742399400000,"open":39719.499,"high":39732.669,"low":39717.609,"close":39729.649,"volume":0.0016199999954551458},{"timestamp":1742399460000,"open":39732.569,"high":39732.629,"low":39727.649,"close":39729.619,"volume":0.0006000000284984708},{"timestamp":1742399520000,"open":39732.509,"high":39742.569,"low":39729.589,"close":39742.559,"volume":0.0007800000021234155},{"timestamp":1742399580000,"open":39739.569,"high":39747.659,"low":39739.569,"close":39747.609,"volume":0.0004799999878741801},{"timestamp":1742399640000,"open":39749.699,"high":39749.699,"low":39737.539,"close":39737.539,"volume":0.0011399999493733048},{"timestamp":1742399700000,"open":39734.679,"high":39734.679,"low":39724.539,"close":39729.589,"volume":0.0012600000482052565},{"timestamp":1742399760000,"open":39727.669,"high":39734.559,"low":39724.509,"close":39729.529,"volume":0.000539999979082495},{"timestamp":1742399820000,"open":39727.639,"high":39729.569,"low":39714.559,"close":39719.519,"volume":0.0013200000394135714},{"timestamp":1742399880000,"open":39717.679,"high":39719.699,"low":39714.499,"close":39717.509,"volume":0.0008399999933317304},{"timestamp":1742399940000,"open":39715.999,"high":39715.999,"low":39709.539,"close":39712.499,"volume":0.0004799999878741801},{"timestamp":1742400000000,"open":39714.609,"high":39719.529,"low":39702.659,"close":39702.659,"volume":0.001019999966956675},{"timestamp":1742400060000,"open":39699.629,"high":39707.669,"low":39699.549,"close":39704.649,"volume":0.0012600000482052565},{"timestamp":1742400120000,"open":39708.999,"high":39719.689,"low":39708.999,"close":39714.499,"volume":0.0007200000109151006},{"timestamp":1742400180000,"open":39717.629,"high":39724.569,"low":39714.639,"close":39722.579,"volume":0.0004199999966658652},{"timestamp":1742400240000,"open":39719.629,"high":39727.579,"low":39719.509,"close":39719.509,"volume":0.001560000004246831},{"timestamp":1742400300000,"open":39717.579,"high":39730.999,"low":39712.619,"close":39730.999,"volume":0.0009599999757483602},{"timestamp":1742400360000,"open":39727.559,"high":39732.509,"low":39727.549,"close":39727.699,"volume":0.001019999966956675},{"timestamp":1742400420000,"open":39732.539,"high":39748.999,"low":39729.619,"close":39744.629,"volume":0.0012000000569969416},{"timestamp":1742400480000,"open":39742.679,"high":39749.549,"low":39742.679,"close":39744.529,"volume":0.0007800000021234155},{"timestamp":1742400540000,"open":39742.689,"high":39742.689,"low":39734.519,"close":39734.519,"volume":0.0004799999878741801},{"timestamp":1742400600000,"open":39732.669,"high":39737.569,"low":39724.619,"close":39732.609,"volume":0.0016199999954551458},{"timestamp":1742400660000,"open":39735.999,"high":39738.999,"low":39727.509,"close":39729.529,"volume":0.0016799999866634607},{"timestamp":1742400720000,"open":39724.669,"high":39732.529,"low":39722.569,"close":39722.569,"volume":0.0004199999966658652},{"timestamp":1742400780000,"open":39719.549,"high":39719.549,"low":39712.499,"close":39717.649,"volume":0.00107999995816499},{"timestamp":1742400840000,"open":39714.559,"high":39719.689,"low":39704.559,"close":39707.529,"volume":0.00107999995816499},{"timestamp":1742400900000,"open":39709.619,"high":39712.529,"low":39699.559,"close":39709.509,"volume":0.00107999995816499},{"timestamp":1742400960000,"open":39712.679,"high":39714.689,"low":39704.509,"close":39714.499,"volume":0.0016799999866634607},{"timestamp":1742401020000,"open":39717.629,"high":39724.519,"low":39712.499,"close":39724.519,"volume":0.0009599999757483602},{"timestamp":1742401080000,"open":39722.589,"high":39725.999,"low":39717.689,"close":39719.549,"volume":0.0009599999757483602},{"timestamp":1742401140000,"open":39722.659,"high":39729.659,"low":39717.609,"close":39729.619,"volume":0.00107999995816499},{"timestamp":1742401200000,"open":39727.579,"high":39727.579,"low":39719.509,"close":39724.559,"volume":0.00107999995816499},{"timestamp":1742401260000,"open":39722.509,"high":39728.999,"low":39719.649,"close":39728.999,"volume":0.0006600000197067857},{"timestamp":1742401320000,"open":39724.639,"high":39730.999,"low":39724.639,"close":39730.999,"volume":0.000539999979082495},{"timestamp":1742401380000,"open":39732.619,"high":39734.669,"low":39724.619,"close":39724.649,"volume":0.0007200000109151006},{"timestamp":1742401440000,"open":39722.499,"high":39722.659,"low":39709.549,"close":39719.699,"volume":0.00107999995816499},{"timestamp":1742401500000,"open":39722.699,"high":39734.659,"low":39722.539,"close":39722.539,"volume":0.0012600000482052565},{"timestamp":1742401560000,"open":39724.569,"high":39724.569,"low":39717.639,"close":39719.499,"volume":0.0006600000197067857},{"timestamp":1742401620000,"open":39722.689,"high":39724.589,"low":39714.649,"close":39714.699,"volume":0.0011399999493733048},{"timestamp":1742401680000,"open":39717.689,"high":39727.599,"low":39714.559,"close":39727.599,"volume":0.0008399999933317304},{"timestamp":1742401740000,"open":39730.999,"high":39732.599,"low":39719.599,"close":39719.599,"volume":0.001019999966956675},{"timestamp":1742401800000,"open":39722.699,"high":39722.699,"low":39699.579,"close":39699.579,"volume":0.0009599999757483602},{"timestamp":1742401860000,"open":39697.509,"high":39704.579,"low":39694.539,"close":39699.499,"volume":0.0008399999933317304},{"timestamp":1742401920000,"open":39697.529,"high":39704.689,"low":39697.529,"close":39704.659,"volume":0.0004799999878741801},{"timestamp":1742401980000,"open":39702.569,"high":39704.699,"low":39697.499,"close":39699.689,"volume":0.00107999995816499},{"timestamp":1742402040000,"open":39697.509,"high":39704.639,"low":39679.669,"close":39702.549,"volume":0.003120000008493662},{"timestamp":1742402100000,"open":39704.619,"high":39714.699,"low":39697.529,"close":39697.659,"volume":0.00215999991632998},{"timestamp":1742402160000,"open":39699.659,"high":39709.579,"low":39699.659,"close":39699.699,"volume":0.0006600000197067857},{"timestamp":1742402220000,"open":39697.499,"high":39699.669,"low":39694.499,"close":39699.669,"volume":0.0006000000284984708},{"timestamp":1742402280000,"open":39697.609,"high":39704.629,"low":39694.559,"close":39704.629,"volume":0.0004799999878741801},{"timestamp":1742402340000,"open":39707.649,"high":39709.549,"low":39704.609,"close":39707.529,"volume":0.0003000000142492354},{"timestamp":1742402400000,"open":39704.649,"high":39704.649,"low":39689.699,"close":39694.589,"volume":0.0007200000109151006},{"timestamp":1742402460000,"open":39697.569,"high":39699.559,"low":39692.689,"close":39697.679,"volume":0.0007800000021234155},{"timestamp":1742402520000,"open":39699.509,"high":39707.549,"low":39699.509,"close":39707.549,"volume":0.0006000000284984708},{"timestamp":1742402580000,"open":39709.589,"high":39709.589,"low":39702.579,"close":39702.669,"volume":0.0004799999878741801},{"timestamp":1742402640000,"open":39699.619,"high":39710.999,"low":39697.689,"close":39710.999,"volume":0.0009599999757483602},{"timestamp":1742402700000,"open":39712.699,"high":39714.649,"low":39707.499,"close":39707.609,"volume":0.000539999979082495},{"timestamp":1742402760000,"open":39704.539,"high":39719.609,"low":39704.539,"close":39719.609,"volume":0.0004799999878741801},{"timestamp":1742402820000,"open":39722.509,"high":39724.529,"low":39719.499,"close":39719.499,"volume":0.0003600000054575503},{"timestamp":1742402880000,"open":39722.629,"high":39722.629,"low":39719.679,"close":39719.679,"volume":0.00011999999696854502},{"timestamp":1742402940000,"open":39722.599,"high":39722.669,"low":39719.519,"close":39719.609,"volume":0.0006000000284984708},{"timestamp":1742403000000,"open":39722.609,"high":39727.679,"low":39719.539,"close":39724.639,"volume":0.001019999966956675},{"timestamp":1742403060000,"open":39722.669,"high":39722.669,"low":39709.499,"close":39714.509,"volume":0.0006600000197067857},{"timestamp":1742403120000,"open":39712.519,"high":39724.659,"low":39712.519,"close":39719.649,"volume":0.0009599999757483602},{"timestamp":1742403180000,"open":39722.509,"high":39727.539,"low":39719.509,"close":39727.539,"volume":0.0004199999966658652},{"timestamp":1742403240000,"open":39724.669,"high":39732.699,"low":39724.669,"close":39732.599,"volume":0.0007200000109151006},{"timestamp":1742403300000,"open":39729.679,"high":39729.679,"low":39724.499,"close":39724.499,"volume":0.0004199999966658652},{"timestamp":1742403360000,"open":39727.559,"high":39727.619,"low":39722.569,"close":39722.569,"volume":0.0007800000021234155},{"timestamp":1742403420000,"open":39719.629,"high":39719.669,"low":39709.539,"close":39719.599,"volume":0.0007200000109151006},{"timestamp":1742403480000,"open":39717.559,"high":39724.579,"low":39714.499,"close":39724.579,"volume":0.0004199999966658652},{"timestamp":1742403540000,"open":39727.589,"high":39730.999,"low":39727.589,"close":39730.999,"volume":0.00011999999696854502},{"timestamp":1742403600000,"open":39727.519,"high":39732.499,"low":39724.529,"close":39732.499,"volume":0.0004199999966658652},{"timestamp":1742403660000,"open":39729.599,"high":39729.599,"low":39724.619,"close":39727.679,"volume":0.00023999999393709004},{"timestamp":1742403720000,"open":39724.539,"high":39724.539,"low":39704.609,"close":39704.609,"volume":0.0004199999966658652},{"timestamp":1742403780000,"open":39707.689,"high":39707.689,"low":39704.549,"close":39707.669,"volume":0.0003000000142492354},{"timestamp":1742403840000,"open":39709.619,"high":39709.619,"low":39709.619,"close":39709.619,"volume":0.00005999999848427251},{"timestamp":1742403900000,"open":39712.559,"high":39714.669,"low":39704.529,"close":39707.629,"volume":0.0004199999966658652},{"timestamp":1742403960000,"open":39704.679,"high":39714.519,"low":39699.569,"close":39714.519,"volume":0.0004799999878741801},{"timestamp":1742404020000,"open":39712.669,"high":39717.599,"low":39709.499,"close":39717.599,"volume":0.000539999979082495},{"timestamp":1742404080000,"open":39714.599,"high":39714.599,"low":39699.509,"close":39699.509,"volume":0.0008399999933317304},{"timestamp":1742404140000,"open":39697.619,"high":39704.539,"low":39694.569,"close":39704.539,"volume":0.0004199999966658652},{"timestamp":1742404200000,"open":39699.699,"high":39699.699,"low":39699.699,"close":39699.699,"volume":0.00005999999848427251},{"timestamp":1742404260000,"open":39694.649,"high":39694.649,"low":39689.499,"close":39689.659,"volume":0.0004799999878741801},{"timestamp":1742404320000,"open":39692.549,"high":39694.639,"low":39674.659,"close":39674.659,"volume":0.000539999979082495},{"timestamp":1742404380000,"open":39677.669,"high":39677.669,"low":39669.499,"close":39672.539,"volume":0.0004199999966658652},{"timestamp":1742404440000,"open":39669.509,"high":39672.579,"low":39664.519,"close":39669.609,"volume":0.0006600000197067857},{"timestamp":1742404500000,"open":39672.549,"high":39674.649,"low":39669.559,"close":39669.559,"volume":0.0003000000142492354},{"timestamp":1742404560000,"open":39664.649,"high":39664.649,"low":39657.699,"close":39657.699,"volume":0.0003000000142492354},{"timestamp":1742404620000,"open":39654.519,"high":39664.519,"low":39654.519,"close":39664.519,"volume":0.0006000000284984708},{"timestamp":1742404680000,"open":39662.539,"high":39664.629,"low":39654.549,"close":39659.669,"volume":0.0009599999757483602},{"timestamp":1742404740000,"open":39662.609,"high":39665.999,"low":39659.579,"close":39659.579,"volume":0.0007200000109151006},{"timestamp":1742404800000,"open":39657.689,"high":39662.679,"low":39654.509,"close":39659.699,"volume":0.0006000000284984708},{"timestamp":1742404860000,"open":39662.669,"high":39664.699,"low":39657.609,"close":39659.599,"volume":0.0008999999845400453},{"timestamp":1742404920000,"open":39662.559,"high":39670.999,"low":39659.519,"close":39659.519,"volume":0.001019999966956675},{"timestamp":1742404980000,"open":39664.699,"high":39664.699,"low":39659.609,"close":39659.609,"volume":0.0003000000142492354},{"timestamp":1742405040000,"open":39657.599,"high":39659.589,"low":39657.559,"close":39657.559,"volume":0.00018000000272877514},{"timestamp":1742405100000,"open":39659.619,"high":39659.619,"low":39644.689,"close":39644.689,"volume":0.000539999979082495},{"timestamp":1742405160000,"open":39642.509,"high":39647.689,"low":39639.519,"close":39644.629,"volume":0.0006600000197067857},{"timestamp":1742405220000,"open":39647.699,"high":39654.649,"low":39647.539,"close":39654.529,"volume":0.0008399999933317304},{"timestamp":1742405280000,"open":39652.649,"high":39655.999,"low":39649.589,"close":39649.699,"volume":0.0007200000109151006},{"timestamp":1742405340000,"open":39647.639,"high":39654.619,"low":39640.999,"close":39644.569,"volume":0.0007200000109151006},{"timestamp":1742405400000,"open":39649.679,"high":39649.679,"low":39639.509,"close":39639.569,"volume":0.0004799999878741801},{"timestamp":1742405460000,"open":39637.669,"high":39645.999,"low":39632.499,"close":39639.599,"volume":0.000539999979082495},{"timestamp":1742405520000,"open":39637.499,"high":39644.689,"low":39637.499,"close":39639.589,"volume":0.0003600000054575503},{"timestamp":1742405580000,"open":39642.509,"high":39654.699,"low":39642.509,"close":39649.649,"volume":0.0009599999757483602},{"timestamp":1742405640000,"open":39652.619,"high":39655.999,"low":39649.619,"close":39654.679,"volume":0.0006600000197067857},{"timestamp":1742405700000,"open":39652.539,"high":39664.609,"low":39652.539,"close":39664.549,"volume":0.0007200000109151006},{"timestamp":1742405760000,"open":39669.539,"high":39682.579,"low":39669.539,"close":39679.699,"volume":0.0004199999966658652},{"timestamp":1742405820000,"open":39684.609,"high":39689.619,"low":39684.609,"close":39689.619,"volume":0.00023999999393709004},{"timestamp":1742405880000,"open":39692.679,"high":39694.599,"low":39689.539,"close":39694.599,"volume":0.00023999999393709004},{"timestamp":1742405940000,"open":39697.659,"high":39712.589,"low":39697.659,"close":39709.559,"volume":0.0004799999878741801},{"timestamp":1742406000000,"open":39707.669,"high":39714.549,"low":39704.499,"close":39712.499,"volume":0.0009599999757483602},{"timestamp":1742406060000,"open":39709.599,"high":39712.579,"low":39704.649,"close":39712.559,"volume":0.0006000000284984708},{"timestamp":1742406120000,"open":39707.509,"high":39714.669,"low":39707.509,"close":39712.579,"volume":0.0004199999966658652},{"timestamp":1742406180000,"open":39707.699,"high":39712.539,"low":39704.509,"close":39709.689,"volume":0.0013200000394135714},{"timestamp":1742406240000,"open":39707.699,"high":39709.689,"low":39694.519,"close":39697.579,"volume":0.001979999942705035},{"timestamp":1742406300000,"open":39702.639,"high":39702.639,"low":39692.509,"close":39692.669,"volume":0.001500000013038516},{"timestamp":1742406360000,"open":39694.689,"high":39694.689,"low":39677.669,"close":39677.669,"volume":0.0011399999493733048},{"timestamp":1742406420000,"open":39674.539,"high":39679.679,"low":39669.499,"close":39677.649,"volume":0.0013200000394135714},{"timestamp":1742406480000,"open":39674.639,"high":39679.549,"low":39664.579,"close":39667.629,"volume":0.002520000096410513},{"timestamp":1742406540000,"open":39664.599,"high":39667.589,"low":39659.499,"close":39667.559,"volume":0.001560000004246831},{"timestamp":1742406600000,"open":39664.669,"high":39679.579,"low":39664.669,"close":39674.669,"volume":0.0013200000394135714},{"timestamp":1742406660000,"open":39672.629,"high":39684.659,"low":39672.629,"close":39684.579,"volume":0.0007200000109151006},{"timestamp":1742406720000,"open":39683.999,"high":39683.999,"low":39674.569,"close":39677.529,"volume":0.000539999979082495},{"timestamp":1742406780000,"open":39674.599,"high":39679.629,"low":39669.679,"close":39674.589,"volume":0.0007800000021234155},{"timestamp":1742406840000,"open":39679.689,"high":39690.999,"low":39679.689,"close":39684.589,"volume":0.0003000000142492354},{"timestamp":1742406900000,"open":39682.529,"high":39689.529,"low":39679.539,"close":39682.699,"volume":0.0006000000284984708},{"timestamp":1742406960000,"open":39685.999,"high":39685.999,"low":39679.649,"close":39679.649,"volume":0.00018000000272877514},{"timestamp":1742407020000,"open":39674.499,"high":39682.669,"low":39674.499,"close":39679.619,"volume":0.0007200000109151006},{"timestamp":1742407080000,"open":39682.519,"high":39683.999,"low":39679.529,"close":39679.689,"volume":0.0004799999878741801},{"timestamp":1742407140000,"open":39682.649,"high":39682.649,"low":39672.519,"close":39677.659,"volume":0.0004199999966658652},{"timestamp":1742407200000,"open":39674.599,"high":39709.679,"low":39672.589,"close":39707.699,"volume":0.0013200000394135714},{"timestamp":1742407260000,"open":39712.589,"high":39712.589,"low":39697.589,"close":39702.649,"volume":0.002580000087618828},{"timestamp":1742407320000,"open":39699.549,"high":39699.549,"low":39679.529,"close":39689.559,"volume":0.0017999999690800905},{"timestamp":1742407380000,"open":39687.589,"high":39707.659,"low":39682.629,"close":39689.579,"volume":0.003060000017285347},{"timestamp":1742407440000,"open":39692.499,"high":39697.639,"low":39679.659,"close":39692.509,"volume":0.00215999991632998},{"timestamp":1742407500000,"open":39694.649,"high":39694.659,"low":39654.699,"close":39659.639,"volume":0.00215999991632998},{"timestamp":1742407560000,"open":39658.999,"high":39665.999,"low":39649.579,"close":39654.699,"volume":0.0019199999514967203},{"timestamp":1742407620000,"open":39652.689,"high":39684.699,"low":39652.689,"close":39679.599,"volume":0.0016199999954551458},{"timestamp":1742407680000,"open":39684.499,"high":39684.499,"low":39669.659,"close":39669.659,"volume":0.00107999995816499},{"timestamp":1742407740000,"open":39672.689,"high":39679.699,"low":39669.549,"close":39679.699,"volume":0.0012600000482052565},{"timestamp":1742407800000,"open":39677.679,"high":39699.659,"low":39677.679,"close":39697.519,"volume":0.0006600000197067857},{"timestamp":1742407860000,"open":39694.679,"high":39714.689,"low":39694.679,"close":39704.659,"volume":0.0013800000306218863},{"timestamp":1742407920000,"open":39709.579,"high":39714.519,"low":39704.569,"close":39714.499,"volume":0.0008999999845400453},{"timestamp":1742407980000,"open":39717.519,"high":39719.509,"low":39694.679,"close":39694.679,"volume":0.001019999966956675},{"timestamp":1742408040000,"open":39690.999,"high":39704.629,"low":39690.999,"close":39699.569,"volume":0.0004799999878741801},{"timestamp":1742408100000,"open":39704.689,"high":39714.589,"low":39704.559,"close":39704.559,"volume":0.000539999979082495},{"timestamp":1742408160000,"open":39709.579,"high":39719.629,"low":39709.579,"close":39714.659,"volume":0.0006000000284984708},{"timestamp":1742408220000,"open":39712.529,"high":39714.689,"low":39699.499,"close":39699.499,"volume":0.0007200000109151006},{"timestamp":1742408280000,"open":39694.639,"high":39699.569,"low":39690.999,"close":39690.999,"volume":0.0004799999878741801},{"timestamp":1742408340000,"open":39687.619,"high":39699.599,"low":39684.519,"close":39684.519,"volume":0.0004799999878741801},{"timestamp":1742408400000,"open":39682.569,"high":39684.559,"low":39667.549,"close":39667.549,"volume":0.0007200000109151006},{"timestamp":1742408460000,"open":39664.639,"high":39669.599,"low":39664.539,"close":39669.549,"volume":0.0004199999966658652},{"timestamp":1742408520000,"open":39674.509,"high":39682.499,"low":39664.539,"close":39682.499,"volume":0.0007800000021234155},{"timestamp":1742408580000,"open":39684.649,"high":39689.679,"low":39674.589,"close":39689.589,"volume":0.0008399999933317304},{"timestamp":1742408640000,"open":39687.539,"high":39697.629,"low":39684.559,"close":39684.679,"volume":0.0012600000482052565},{"timestamp":1742408700000,"open":39689.529,"high":39689.639,"low":39674.569,"close":39679.679,"volume":0.00107999995816499},{"timestamp":1742408760000,"open":39682.629,"high":39684.609,"low":39669.579,"close":39679.539,"volume":0.0004799999878741801},{"timestamp":1742408820000,"open":39683.999,"high":39689.579,"low":39677.669,"close":39679.689,"volume":0.0006000000284984708},{"timestamp":1742408880000,"open":39678.999,"high":39678.999,"low":39657.519,"close":39659.689,"volume":0.0012000000569969416},{"timestamp":1742408940000,"open":39657.559,"high":39664.649,"low":39654.649,"close":39659.679,"volume":0.0008999999845400453},{"timestamp":1742409000000,"open":39664.509,"high":39689.629,"low":39664.509,"close":39684.639,"volume":0.0014400000218302011},{"timestamp":1742409060000,"open":39687.569,"high":39709.659,"low":39687.569,"close":39709.589,"volume":0.0017999999690800905},{"timestamp":1742409120000,"open":39712.579,"high":39727.519,"low":39709.529,"close":39724.539,"volume":0.001019999966956675},{"timestamp":1742409180000,"open":39727.509,"high":39729.629,"low":39684.689,"close":39684.689,"volume":0.0017399999778717756},{"timestamp":1742409240000,"open":39682.659,"high":39694.699,"low":39672.689,"close":39690.999,"volume":0.0018599999602884054},{"timestamp":1742409300000,"open":39692.509,"high":39704.689,"low":39692.509,"close":39694.619,"volume":0.0017399999778717756},{"timestamp":1742409360000,"open":39699.649,"high":39709.699,"low":39689.689,"close":39704.569,"volume":0.0019199999514967203},{"timestamp":1742409420000,"open":39699.599,"high":39712.659,"low":39699.559,"close":39709.599,"volume":0.001560000004246831},{"timestamp":1742409480000,"open":39707.529,"high":39709.699,"low":39684.529,"close":39689.649,"volume":0.0017999999690800905},{"timestamp":1742409540000,"open":39687.509,"high":39694.699,"low":39679.509,"close":39684.699,"volume":0.002520000096410513},{"timestamp":1742409600000,"open":39689.539,"high":39689.589,"low":39664.559,"close":39667.699,"volume":0.0032999999821186066},{"timestamp":1742409660000,"open":39670.999,"high":39687.589,"low":39664.559,"close":39684.539,"volume":0.0014400000218302011},{"timestamp":1742409720000,"open":39682.649,"high":39694.679,"low":39673.999,"close":39694.659,"volume":0.0019199999514967203},{"timestamp":1742409780000,"open":39697.529,"high":39709.699,"low":39689.519,"close":39709.589,"volume":0.0017399999778717756},{"timestamp":1742409840000,"open":39712.669,"high":39729.599,"low":39709.499,"close":39724.629,"volume":0.0017399999778717756},{"timestamp":1742409900000,"open":39722.589,"high":39730.999,"low":39714.539,"close":39714.659,"volume":0.001979999942705035},{"timestamp":1742409960000,"open":39719.699,"high":39719.699,"low":39704.499,"close":39704.549,"volume":0.001500000013038516},{"timestamp":1742410020000,"open":39702.539,"high":39710.999,"low":39699.529,"close":39704.659,"volume":0.0013200000394135714},{"timestamp":1742410080000,"open":39707.599,"high":39724.689,"low":39704.619,"close":39715.999,"volume":0.0012000000569969416},{"timestamp":1742410140000,"open":39719.549,"high":39725.999,"low":39709.539,"close":39709.539,"volume":0.00107999995816499},{"timestamp":1742410200000,"open":39714.689,"high":39722.519,"low":39714.549,"close":39719.529,"volume":0.001019999966956675},{"timestamp":1742410260000,"open":39724.639,"high":39724.639,"low":39714.619,"close":39724.619,"volume":0.0006000000284984708},{"timestamp":1742410320000,"open":39722.659,"high":39744.649,"low":39722.659,"close":39744.649,"volume":0.001560000004246831},{"timestamp":1742410380000,"open":39742.659,"high":39747.689,"low":39739.549,"close":39744.549,"volume":0.001979999942705035},{"timestamp":1742410440000,"open":39739.539,"high":39744.609,"low":39734.549,"close":39734.589,"volume":0.0012000000569969416},{"timestamp":1742410500000,"open":39737.539,"high":39759.629,"low":39729.649,"close":39749.579,"volume":0.0013800000306218863},{"timestamp":1742410560000,"open":39747.599,"high":39764.559,"low":39744.619,"close":39762.689,"volume":0.0017999999690800905},{"timestamp":1742410620000,"open":39764.529,"high":39774.669,"low":39764.529,"close":39774.649,"volume":0.0009599999757483602},{"timestamp":1742410680000,"open":39779.659,"high":39779.659,"low":39762.519,"close":39764.529,"volume":0.0016199999954551458},{"timestamp":1742410740000,"open":39767.569,"high":39774.699,"low":39767.569,"close":39769.679,"volume":0.0007800000021234155},{"timestamp":1742410800000,"open":39767.699,"high":39779.659,"low":39767.699,"close":39779.659,"volume":0.0013800000306218863},{"timestamp":1742410860000,"open":39777.619,"high":39779.669,"low":39767.579,"close":39772.549,"volume":0.0013200000394135714},{"timestamp":1742410920000,"open":39774.539,"high":39779.619,"low":39767.579,"close":39769.639,"volume":0.0013800000306218863},{"timestamp":1742410980000,"open":39774.519,"high":39774.659,"low":39757.619,"close":39767.529,"volume":0.001979999942705035},{"timestamp":1742411040000,"open":39769.599,"high":39779.659,"low":39762.699,"close":39774.549,"volume":0.0014400000218302011},{"timestamp":1742411100000,"open":39773.999,"high":39795.999,"low":39773.999,"close":39784.539,"volume":0.0011399999493733048},{"timestamp":1742411160000,"open":39782.629,"high":39799.689,"low":39782.629,"close":39797.619,"volume":0.0009599999757483602},{"timestamp":1742411220000,"open":39800.999,"high":39819.699,"low":39794.559,"close":39819.699,"volume":0.0017999999690800905},{"timestamp":1742411280000,"open":39817.519,"high":39847.669,"low":39814.529,"close":39832.679,"volume":0.0022799998987466097},{"timestamp":1742411340000,"open":39834.689,"high":39848.999,"low":39829.499,"close":39845.999,"volume":0.0017999999690800905},{"timestamp":1742411400000,"open":39842.659,"high":39854.529,"low":39837.649,"close":39839.509,"volume":0.0016799999866634607},{"timestamp":1742411460000,"open":39842.519,"high":39844.679,"low":39822.589,"close":39825.999,"volume":0.0016199999954551458},{"timestamp":1742411520000,"open":39827.619,"high":39832.659,"low":39799.569,"close":39809.629,"volume":0.0027600000612437725},{"timestamp":1742411580000,"open":39804.689,"high":39809.579,"low":39799.559,"close":39802.689,"volume":0.0014400000218302011},{"timestamp":1742411640000,"open":39799.559,"high":39814.669,"low":39799.519,"close":39814.669,"volume":0.0014400000218302011},{"timestamp":1742411700000,"open":39817.659,"high":39819.699,"low":39809.629,"close":39817.499,"volume":0.002219999907538295},{"timestamp":1742411760000,"open":39820.999,"high":39830.999,"low":39807.499,"close":39814.519,"volume":0.0019199999514967203},{"timestamp":1742411820000,"open":39809.599,"high":39814.679,"low":39799.559,"close":39804.569,"volume":0.0019199999514967203},{"timestamp":1742411880000,"open":39802.649,"high":39819.679,"low":39792.589,"close":39792.589,"volume":0.002099999925121665},{"timestamp":1742411940000,"open":39794.569,"high":39809.589,"low":39794.569,"close":39804.669,"volume":0.00107999995816499},{"timestamp":1742412000000,"open":39807.499,"high":39807.499,"low":39774.599,"close":39774.599,"volume":0.002099999925121665},{"timestamp":1742412060000,"open":39777.669,"high":39777.669,"low":39764.619,"close":39769.519,"volume":0.0008399999933317304},{"timestamp":1742412120000,"open":39772.539,"high":39779.639,"low":39769.649,"close":39779.549,"volume":0.0006000000284984708},{"timestamp":1742412180000,"open":39782.699,"high":39785.999,"low":39762.499,"close":39769.649,"volume":0.0009599999757483602},{"timestamp":1742412240000,"open":39774.699,"high":39774.699,"low":39764.679,"close":39774.699,"volume":0.001019999966956675},{"timestamp":1742412300000,"open":39777.579,"high":39779.699,"low":39762.629,"close":39764.539,"volume":0.001500000013038516},{"timestamp":1742412360000,"open":39762.699,"high":39762.699,"low":39749.509,"close":39749.509,"volume":0.0012000000569969416},{"timestamp":1742412420000,"open":39747.659,"high":39747.659,"low":39722.669,"close":39727.509,"volume":0.0016799999866634607},{"timestamp":1742412480000,"open":39729.689,"high":39739.649,"low":39707.629,"close":39709.579,"volume":0.0022799998987466097},{"timestamp":1742412540000,"open":39707.669,"high":39724.699,"low":39699.499,"close":39719.529,"volume":0.00215999991632998},{"timestamp":1742412600000,"open":39724.569,"high":39739.679,"low":39724.569,"close":39739.499,"volume":0.001500000013038516},{"timestamp":1742412660000,"open":39737.649,"high":39744.639,"low":39724.509,"close":39729.539,"volume":0.0019199999514967203},{"timestamp":1742412720000,"open":39732.679,"high":39744.699,"low":39732.639,"close":39739.639,"volume":0.0016199999954551458},{"timestamp":1742412780000,"open":39742.529,"high":39749.669,"low":39739.499,"close":39749.619,"volume":0.0012000000569969416},{"timestamp":1742412840000,"open":39752.589,"high":39752.589,"low":39739.619,"close":39744.619,"volume":0.0007200000109151006},{"timestamp":1742412900000,"open":39749.499,"high":39749.499,"low":39724.649,"close":39724.649,"volume":0.0017399999778717756},{"timestamp":1742412960000,"open":39729.669,"high":39737.529,"low":39724.599,"close":39737.529,"volume":0.0009599999757483602},{"timestamp":1742413020000,"open":39739.509,"high":39752.599,"low":39739.509,"close":39752.599,"volume":0.0007200000109151006},{"timestamp":1742413080000,"open":39749.579,"high":39764.499,"low":39749.519,"close":39759.499,"volume":0.0006000000284984708},{"timestamp":1742413140000,"open":39762.599,"high":39764.499,"low":39752.559,"close":39754.499,"volume":0.0009599999757483602},{"timestamp":1742413200000,"open":39757.639,"high":39762.589,"low":39749.669,"close":39759.629,"volume":0.0006600000197067857},{"timestamp":1742413260000,"open":39764.529,"high":39774.499,"low":39764.529,"close":39769.659,"volume":0.0009599999757483602},{"timestamp":1742413320000,"open":39767.659,"high":39767.659,"low":39759.639,"close":39762.689,"volume":0.000539999979082495},{"timestamp":1742413380000,"open":39765.999,"high":39770.999,"low":39759.519,"close":39764.559,"volume":0.0009599999757483602},{"timestamp":1742413440000,"open":39767.569,"high":39787.639,"low":39767.569,"close":39782.539,"volume":0.0009599999757483602},{"timestamp":1742413500000,"open":39779.539,"high":39779.629,"low":39772.659,"close":39779.629,"volume":0.0004799999878741801},{"timestamp":1742413560000,"open":39777.549,"high":39777.589,"low":39767.659,"close":39767.669,"volume":0.0006600000197067857},{"timestamp":1742413620000,"open":39764.499,"high":39768.999,"low":39762.499,"close":39768.999,"volume":0.00023999999393709004},{"timestamp":1742413680000,"open":39764.589,"high":39769.519,"low":39759.539,"close":39769.519,"volume":0.0007200000109151006},{"timestamp":1742413740000,"open":39772.639,"high":39777.599,"low":39764.629,"close":39772.679,"volume":0.0007800000021234155},{"timestamp":1742413800000,"open":39769.609,"high":39769.609,"low":39727.629,"close":39727.629,"volume":0.0017999999690800905},{"timestamp":1742413860000,"open":39724.569,"high":39727.589,"low":39712.519,"close":39727.549,"volume":0.0011399999493733048},{"timestamp":1742413920000,"open":39729.649,"high":39734.599,"low":39724.609,"close":39724.619,"volume":0.0007800000021234155},{"timestamp":1742413980000,"open":39722.579,"high":39742.699,"low":39722.519,"close":39737.579,"volume":0.0013200000394135714},{"timestamp":1742414040000,"open":39734.669,"high":39747.599,"low":39734.669,"close":39747.599,"volume":0.0007200000109151006},{"timestamp":1742414100000,"open":39744.669,"high":39747.559,"low":39737.499,"close":39739.549,"volume":0.0003000000142492354},{"timestamp":1742414160000,"open":39737.669,"high":39745.999,"low":39734.619,"close":39745.999,"volume":0.0003000000142492354},{"timestamp":1742414220000,"open":39737.609,"high":39739.529,"low":39737.499,"close":39737.499,"volume":0.00018000000272877514},{"timestamp":1742414280000,"open":39734.539,"high":39734.539,"low":39719.629,"close":39719.629,"volume":0.0007200000109151006},{"timestamp":1742414340000,"open":39722.649,"high":39732.549,"low":39719.539,"close":39727.529,"volume":0.0012600000482052565},{"timestamp":1742414400000,"open":39729.569,"high":39737.669,"low":39727.609,"close":39737.499,"volume":0.0008399999933317304},{"timestamp":1742414460000,"open":39734.609,"high":39735.999,"low":39729.659,"close":39735.999,"volume":0.0004199999966658652},{"timestamp":1742414520000,"open":39737.559,"high":39742.629,"low":39734.609,"close":39739.639,"volume":0.0004799999878741801},{"timestamp":1742414580000,"open":39737.509,"high":39739.559,"low":39737.509,"close":39739.559,"volume":0.00011999999696854502},{"timestamp":1742414760000,"open":39744.639,"high":39749.679,"low":39739.679,"close":39749.679,"volume":0.0003000000142492354},{"timestamp":1742414820000,"open":39752.569,"high":39755.999,"low":39747.619,"close":39747.619,"volume":0.0003000000142492354},{"timestamp":1742414880000,"open":39742.669,"high":39742.669,"low":39742.669,"close":39742.669,"volume":0.00005999999848427251},{"timestamp":1742415180000,"open":39747.629,"high":39747.629,"low":39747.629,"close":39747.629,"volume":0.00005999999848427251},{"timestamp":1742415240000,"open":39749.679,"high":39750.999,"low":39747.599,"close":39750.999,"volume":0.00018000000272877514},{"timestamp":1742415360000,"open":39747.599,"high":39747.599,"low":39747.599,"close":39747.599,"volume":0.00005999999848427251},{"timestamp":1742415600000,"open":39754.569,"high":39759.659,"low":39754.569,"close":39759.659,"volume":0.00011999999696854502},{"timestamp":1742415660000,"open":39757.699,"high":39757.699,"low":39757.699,"close":39757.699,"volume":0.00005999999848427251},{"timestamp":1742415840000,"open":39754.679,"high":39754.679,"low":39754.679,"close":39754.679,"volume":0.00005999999848427251},{"timestamp":1742416020000,"open":39757.609,"high":39757.609,"low":39754.569,"close":39754.569,"volume":0.00011999999696854502},{"timestamp":1742416080000,"open":39762.639,"high":39762.639,"low":39762.639,"close":39762.639,"volume":0.00005999999848427251},{"timestamp":1742416140000,"open":39767.649,"high":39774.619,"low":39767.649,"close":39774.619,"volume":0.00018000000272877514},{"timestamp":1742416260000,"open":39777.519,"high":39777.519,"low":39772.629,"close":39772.629,"volume":0.00011999999696854502},{"timestamp":1742416320000,"open":39774.539,"high":39774.539,"low":39774.539,"close":39774.539,"volume":0.00005999999848427251},{"timestamp":1742416500000,"open":39777.649,"high":39784.669,"low":39774.579,"close":39784.669,"volume":0.00023999999393709004},{"timestamp":1742416560000,"open":39782.599,"high":39797.519,"low":39782.599,"close":39797.519,"volume":0.00023999999393709004},{"timestamp":1742416620000,"open":39792.659,"high":39794.599,"low":39792.659,"close":39794.599,"volume":0.00011999999696854502},{"timestamp":1742416680000,"open":39797.549,"high":39807.639,"low":39797.529,"close":39802.519,"volume":0.0004199999966658652},{"timestamp":1742416860000,"open":39799.589,"high":39799.589,"low":39799.589,"close":39799.589,"volume":0.00005999999848427251},{"timestamp":1742416920000,"open":39797.639,"high":39800.999,"low":39797.569,"close":39797.569,"volume":0.00018000000272877514},{"timestamp":1742416980000,"open":39799.629,"high":39799.629,"low":39797.559,"close":39797.559,"volume":0.00011999999696854502},{"timestamp":1742417160000,"open":39799.589,"high":39799.589,"low":39799.589,"close":39799.589,"volume":0.00005999999848427251},{"timestamp":1742417220000,"open":39802.529,"high":39802.529,"low":39799.699,"close":39799.699,"volume":0.00011999999696854502},{"timestamp":1742417280000,"open":39804.649,"high":39804.649,"low":39804.649,"close":39804.649,"volume":0.00005999999848427251},{"timestamp":1742417340000,"open":39807.659,"high":39807.659,"low":39792.529,"close":39792.529,"volume":0.0003600000054575503},{"timestamp":1742417400000,"open":39789.539,"high":39789.539,"low":39787.629,"close":39789.539,"volume":0.00018000000272877514},{"timestamp":1742417460000,"open":39792.529,"high":39792.639,"low":39789.679,"close":39792.639,"volume":0.00018000000272877514},{"timestamp":1742417520000,"open":39789.649,"high":39789.649,"low":39787.529,"close":39787.529,"volume":0.00011999999696854502},{"timestamp":1742417580000,"open":39784.629,"high":39789.669,"low":39784.629,"close":39789.669,"volume":0.00018000000272877514},{"timestamp":1742417640000,"open":39792.599,"high":39792.599,"low":39792.599,"close":39792.599,"volume":0.00005999999848427251},{"timestamp":1742417700000,"open":39794.629,"high":39802.659,"low":39792.519,"close":39799.589,"volume":0.000539999979082495},{"timestamp":1742417760000,"open":39797.699,"high":39812.549,"low":39797.699,"close":39809.559,"volume":0.00023999999393709004},{"timestamp":1742417820000,"open":39807.699,"high":39809.499,"low":39802.499,"close":39802.649,"volume":0.0003600000054575503},{"timestamp":1742417880000,"open":39799.579,"high":39802.679,"low":39797.569,"close":39797.629,"volume":0.0003600000054575503},{"timestamp":1742417940000,"open":39809.519,"high":39814.659,"low":39809.519,"close":39814.659,"volume":0.0004199999966658652}]