[{"timestamp":1742391000000,"open":39.157,"high":39.456,"low":39.136,"close":39.456,"volume":0.10559999942779541},{"timestamp":1742391060000,"open":39.436,"high":39.467,"low":39.417,"close":39.467,"volume":0.027300000190734863},{"timestamp":1742391120000,"open":39.397,"high":39.397,"low":39.146,"close":39.296,"volume":0.17159999907016754},{"timestamp":1742391180000,"open":39.396,"high":39.396,"low":39.296,"close":39.317,"volume":0.052799999713897705},{"timestamp":1742391240000,"open":39.336,"high":39.457,"low":39.306,"close":39.457,"volume":0.09239999949932098},{"timestamp":1742391300000,"open":39.457,"high":39.457,"low":39.457,"close":39.457,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":39.307,"high":39.407,"low":39.307,"close":39.407,"volume":0.08100000023841858},{"timestamp":1742391600000,"open":39.307,"high":39.307,"low":39.297,"close":39.297,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":39.337,"high":39.337,"low":39.337,"close":39.337,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":39.367,"high":39.367,"low":39.237,"close":39.237,"volume":0.053700000047683716},{"timestamp":1742391780000,"open":39.277,"high":39.397,"low":39.277,"close":39.397,"volume":0.13199999928474426},{"timestamp":1742391840000,"open":39.406,"high":39.507,"low":39.406,"close":39.457,"volume":0.10559999942779541},{"timestamp":1742391900000,"open":39.506,"high":39.526,"low":39.506,"close":39.526,"volume":0.0414000004529953},{"timestamp":1742391960000,"open":39.537,"high":39.596,"low":39.537,"close":39.596,"volume":0.027300000190734863},{"timestamp":1742392020000,"open":39.596,"high":39.667,"low":39.596,"close":39.667,"volume":0.10649999976158142},{"timestamp":1742392080000,"open":39.656,"high":39.726,"low":39.656,"close":39.726,"volume":0.05460000038146973},{"timestamp":1742392140000,"open":39.716,"high":39.717,"low":39.706,"close":39.706,"volume":0.052799999713897705},{"timestamp":1742392200000,"open":39.747,"high":39.797,"low":39.646,"close":39.656,"volume":0.08100000023841858},{"timestamp":1742392260000,"open":39.657,"high":39.657,"low":39.657,"close":39.657,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":39.696,"high":39.706,"low":39.627,"close":39.656,"volume":0.093299999833107},{"timestamp":1742392380000,"open":39.666,"high":39.666,"low":39.656,"close":39.656,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":39.676,"high":39.736,"low":39.666,"close":39.707,"volume":0.09690000116825104},{"timestamp":1742392500000,"open":39.667,"high":39.667,"low":39.576,"close":39.577,"volume":0.07079999893903732},{"timestamp":1742392560000,"open":39.587,"high":39.587,"low":39.587,"close":39.587,"volume":0.014100000262260437},{"timestamp":1742392620000,"open":39.566,"high":39.607,"low":39.566,"close":39.607,"volume":0.028200000524520874},{"timestamp":1742392800000,"open":39.606,"high":39.607,"low":39.606,"close":39.607,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":39.607,"high":39.647,"low":39.607,"close":39.647,"volume":0.053700000047683716},{"timestamp":1742392920000,"open":39.616,"high":39.666,"low":39.556,"close":39.666,"volume":0.186599999666214},{"timestamp":1742392980000,"open":39.687,"high":39.697,"low":39.627,"close":39.637,"volume":0.15000000596046448},{"timestamp":1742393040000,"open":39.627,"high":39.627,"low":39.627,"close":39.627,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":39.636,"high":39.636,"low":39.616,"close":39.616,"volume":0.07919999957084656},{"timestamp":1742393160000,"open":39.616,"high":39.616,"low":39.527,"close":39.527,"volume":0.13680000603199005},{"timestamp":1742393280000,"open":39.636,"high":39.726,"low":39.636,"close":39.726,"volume":0.14100000262260437},{"timestamp":1742393340000,"open":39.746,"high":39.767,"low":39.746,"close":39.767,"volume":0.08009999990463257},{"timestamp":1742393460000,"open":39.766,"high":39.766,"low":39.646,"close":39.646,"volume":0.11460000276565552},{"timestamp":1742393520000,"open":39.647,"high":39.647,"low":39.647,"close":39.647,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":39.677,"high":39.677,"low":39.636,"close":39.636,"volume":0.08910000324249268},{"timestamp":1742393640000,"open":39.637,"high":39.687,"low":39.637,"close":39.686,"volume":0.094200000166893},{"timestamp":1742393700000,"open":39.696,"high":39.696,"low":39.696,"close":39.696,"volume":0.0008999999845400453},{"timestamp":1742393760000,"open":39.677,"high":39.677,"low":39.676,"close":39.677,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":39.677,"high":39.716,"low":39.677,"close":39.686,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":39.716,"high":39.716,"low":39.716,"close":39.716,"volume":0.0008999999845400453},{"timestamp":1742393940000,"open":39.687,"high":39.687,"low":39.687,"close":39.687,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":39.687,"high":39.697,"low":39.676,"close":39.697,"volume":0.07500000298023224},{"timestamp":1742394240000,"open":39.676,"high":39.696,"low":39.676,"close":39.696,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":39.706,"high":39.706,"low":39.576,"close":39.577,"volume":0.16410000622272491},{"timestamp":1742394360000,"open":39.667,"high":39.667,"low":39.596,"close":39.596,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":39.667,"high":39.707,"low":39.557,"close":39.557,"volume":0.11940000206232071},{"timestamp":1742394480000,"open":39.556,"high":39.697,"low":39.556,"close":39.697,"volume":0.094200000166893},{"timestamp":1742394540000,"open":39.707,"high":39.707,"low":39.556,"close":39.556,"volume":0.10559999942779541},{"timestamp":1742394600000,"open":39.557,"high":39.557,"low":39.557,"close":39.557,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":39.547,"high":39.657,"low":39.547,"close":39.657,"volume":0.028200000524520874},{"timestamp":1742394720000,"open":39.666,"high":39.666,"low":39.637,"close":39.646,"volume":0.061799999326467514},{"timestamp":1742394840000,"open":39.656,"high":39.657,"low":39.646,"close":39.646,"volume":0.03629999980330467},{"timestamp":1742394960000,"open":39.656,"high":39.656,"low":39.646,"close":39.646,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":39.647,"high":39.647,"low":39.647,"close":39.647,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":39.677,"high":39.677,"low":39.596,"close":39.596,"volume":0.06599999964237213},{"timestamp":1742395140000,"open":39.596,"high":39.636,"low":39.596,"close":39.606,"volume":0.13289999961853027},{"timestamp":1742395260000,"open":39.657,"high":39.667,"low":39.636,"close":39.637,"volume":0.04050000011920929},{"timestamp":1742395320000,"open":39.636,"high":39.676,"low":39.636,"close":39.676,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":39.677,"high":39.677,"low":39.677,"close":39.677,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":39.676,"high":39.676,"low":39.567,"close":39.567,"volume":0.10140000283718109},{"timestamp":1742395500000,"open":39.606,"high":39.606,"low":39.587,"close":39.587,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":39.606,"high":39.607,"low":39.606,"close":39.607,"volume":0.014100000262260437},{"timestamp":1742395620000,"open":39.607,"high":39.607,"low":39.607,"close":39.607,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":39.587,"high":39.587,"low":39.587,"close":39.587,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":39.626,"high":39.687,"low":39.626,"close":39.687,"volume":0.053700000047683716},{"timestamp":1742395860000,"open":39.657,"high":39.657,"low":39.646,"close":39.646,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":39.627,"high":39.636,"low":39.627,"close":39.636,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":39.647,"high":39.647,"low":39.647,"close":39.647,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":39.636,"high":39.636,"low":39.636,"close":39.636,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":39.637,"high":39.637,"low":39.637,"close":39.637,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":39.636,"high":39.657,"low":39.636,"close":39.657,"volume":0.09239999949932098},{"timestamp":1742396220000,"open":39.686,"high":39.737,"low":39.686,"close":39.737,"volume":0.16019999980926514},{"timestamp":1742396280000,"open":39.747,"high":39.756,"low":39.747,"close":39.747,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":39.737,"high":39.737,"low":39.687,"close":39.687,"volume":0.07919999957084656},{"timestamp":1742396400000,"open":39.687,"high":39.716,"low":39.686,"close":39.716,"volume":0.052799999713897705},{"timestamp":1742396460000,"open":39.716,"high":39.727,"low":39.716,"close":39.727,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":39.697,"high":39.697,"low":39.656,"close":39.656,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":39.676,"high":39.707,"low":39.676,"close":39.706,"volume":0.093299999833107},{"timestamp":1742396640000,"open":39.706,"high":39.736,"low":39.696,"close":39.696,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":39.697,"high":39.707,"low":39.657,"close":39.686,"volume":0.08820000290870667},{"timestamp":1742396760000,"open":39.686,"high":39.687,"low":39.656,"close":39.657,"volume":0.10559999942779541},{"timestamp":1742396820000,"open":39.686,"high":39.686,"low":39.686,"close":39.686,"volume":0.0008999999845400453},{"timestamp":1742396880000,"open":39.707,"high":39.747,"low":39.707,"close":39.746,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":39.747,"high":39.757,"low":39.746,"close":39.746,"volume":0.052799999713897705},{"timestamp":1742397000000,"open":39.766,"high":39.766,"low":39.746,"close":39.747,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":39.747,"high":39.797,"low":39.747,"close":39.747,"volume":0.07500000298023224},{"timestamp":1742397120000,"open":39.756,"high":39.777,"low":39.756,"close":39.757,"volume":0.027300000190734863},{"timestamp":1742397180000,"open":39.756,"high":39.777,"low":39.756,"close":39.766,"volume":0.1460999995470047},{"timestamp":1742397240000,"open":39.776,"high":39.806,"low":39.766,"close":39.767,"volume":0.17159999907016754},{"timestamp":1742397300000,"open":39.777,"high":39.777,"low":39.776,"close":39.776,"volume":0.014100000262260437},{"timestamp":1742397360000,"open":39.776,"high":39.776,"low":39.726,"close":39.726,"volume":0.03539999946951866},{"timestamp":1742397480000,"open":39.727,"high":39.727,"low":39.727,"close":39.727,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":39.726,"high":39.726,"low":39.726,"close":39.726,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":39.726,"high":39.757,"low":39.726,"close":39.757,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":39.766,"high":39.777,"low":39.766,"close":39.767,"volume":0.07919999957084656},{"timestamp":1742397720000,"open":39.766,"high":39.767,"low":39.766,"close":39.767,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":39.767,"high":39.767,"low":39.767,"close":39.767,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":39.786,"high":39.787,"low":39.746,"close":39.746,"volume":0.13199999928474426},{"timestamp":1742397900000,"open":39.746,"high":39.746,"low":39.666,"close":39.746,"volume":0.08820000290870667},{"timestamp":1742397960000,"open":39.747,"high":39.747,"low":39.747,"close":39.747,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":39.746,"high":39.756,"low":39.746,"close":39.746,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":39.666,"high":39.717,"low":39.666,"close":39.717,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":39.726,"high":39.726,"low":39.716,"close":39.716,"volume":0.053700000047683716},{"timestamp":1742398200000,"open":39.717,"high":39.717,"low":39.666,"close":39.706,"volume":0.06689999997615814},{"timestamp":1742398260000,"open":39.666,"high":39.687,"low":39.666,"close":39.687,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":39.696,"high":39.696,"low":39.696,"close":39.696,"volume":0.0008999999845400453},{"timestamp":1742398440000,"open":39.697,"high":39.697,"low":39.666,"close":39.667,"volume":0.11879999935626984},{"timestamp":1742398500000,"open":39.656,"high":39.657,"low":39.656,"close":39.657,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":39.667,"high":39.667,"low":39.667,"close":39.667,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":39.676,"high":39.676,"low":39.626,"close":39.636,"volume":0.06449999660253525},{"timestamp":1742398800000,"open":39.666,"high":39.666,"low":39.637,"close":39.647,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":39.667,"high":39.696,"low":39.666,"close":39.676,"volume":0.07919999957084656},{"timestamp":1742399160000,"open":39.677,"high":39.677,"low":39.677,"close":39.677,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":39.667,"high":39.667,"low":39.646,"close":39.657,"volume":0.07590000331401825},{"timestamp":1742399280000,"open":39.656,"high":39.656,"low":39.656,"close":39.656,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":39.667,"high":39.667,"low":39.666,"close":39.666,"volume":0.014100000262260437},{"timestamp":1742399400000,"open":39.686,"high":39.697,"low":39.666,"close":39.697,"volume":0.04050000011920929},{"timestamp":1742399520000,"open":39.706,"high":39.706,"low":39.706,"close":39.706,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":39.716,"high":39.717,"low":39.687,"close":39.687,"volume":0.12870000302791595},{"timestamp":1742399700000,"open":39.686,"high":39.686,"low":39.656,"close":39.657,"volume":0.06270000338554382},{"timestamp":1742399760000,"open":39.696,"high":39.696,"low":39.657,"close":39.657,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":39.657,"high":39.667,"low":39.646,"close":39.646,"volume":0.04859999939799309},{"timestamp":1742399940000,"open":39.676,"high":39.676,"low":39.646,"close":39.646,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":39.677,"high":39.707,"low":39.646,"close":39.706,"volume":0.12060000002384186},{"timestamp":1742400060000,"open":39.717,"high":39.737,"low":39.717,"close":39.726,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":39.726,"high":39.727,"low":39.726,"close":39.727,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":39.736,"high":39.766,"low":39.736,"close":39.737,"volume":0.08009999990463257},{"timestamp":1742400240000,"open":39.776,"high":39.777,"low":39.776,"close":39.776,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":39.737,"high":39.767,"low":39.737,"close":39.767,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":39.777,"high":39.796,"low":39.776,"close":39.776,"volume":0.053700000047683716},{"timestamp":1742400420000,"open":39.766,"high":39.776,"low":39.766,"close":39.776,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":39.766,"high":39.766,"low":39.766,"close":39.766,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":39.736,"high":39.737,"low":39.706,"close":39.707,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":39.727,"high":39.727,"low":39.727,"close":39.727,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":39.687,"high":39.707,"low":39.687,"close":39.707,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":39.706,"high":39.706,"low":39.687,"close":39.687,"volume":0.03539999946951866},{"timestamp":1742400840000,"open":39.707,"high":39.707,"low":39.707,"close":39.707,"volume":0.014100000262260437},{"timestamp":1742400900000,"open":39.736,"high":39.736,"low":39.707,"close":39.707,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":39.707,"high":39.747,"low":39.706,"close":39.746,"volume":0.09239999949932098},{"timestamp":1742401020000,"open":39.737,"high":39.757,"low":39.737,"close":39.757,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":39.757,"high":39.757,"low":39.757,"close":39.757,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":39.757,"high":39.777,"low":39.757,"close":39.777,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":39.787,"high":39.837,"low":39.767,"close":39.837,"volume":0.09239999949932098},{"timestamp":1742401260000,"open":39.836,"high":39.836,"low":39.836,"close":39.836,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":39.836,"high":39.887,"low":39.836,"close":39.887,"volume":0.07919999957084656},{"timestamp":1742401380000,"open":39.887,"high":39.887,"low":39.887,"close":39.887,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":39.887,"high":39.887,"low":39.877,"close":39.877,"volume":0.052799999713897705},{"timestamp":1742401500000,"open":39.786,"high":39.876,"low":39.786,"close":39.817,"volume":0.13199999928474426},{"timestamp":1742401560000,"open":39.837,"high":39.837,"low":39.836,"close":39.836,"volume":0.014100000262260437},{"timestamp":1742401620000,"open":39.817,"high":39.847,"low":39.786,"close":39.837,"volume":0.06689999997615814},{"timestamp":1742401680000,"open":39.787,"high":39.837,"low":39.787,"close":39.837,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":39.847,"high":39.857,"low":39.837,"close":39.857,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":39.847,"high":39.847,"low":39.847,"close":39.847,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":39.876,"high":39.887,"low":39.847,"close":39.887,"volume":0.08100000023841858},{"timestamp":1742402160000,"open":39.887,"high":39.887,"low":39.877,"close":39.877,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":39.876,"high":39.877,"low":39.876,"close":39.876,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":39.896,"high":39.957,"low":39.867,"close":39.957,"volume":0.1469999998807907},{"timestamp":1742402400000,"open":39.926,"high":39.926,"low":39.926,"close":39.926,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":39.937,"high":39.937,"low":39.937,"close":39.937,"volume":0.0008999999845400453},{"timestamp":1742402520000,"open":39.946,"high":39.947,"low":39.937,"close":39.946,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":39.946,"high":39.947,"low":39.946,"close":39.947,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":39.946,"high":39.997,"low":39.926,"close":39.997,"volume":0.06689999997615814},{"timestamp":1742402820000,"open":39.997,"high":40.047,"low":39.997,"close":40.036,"volume":0.10559999942779541},{"timestamp":1742402880000,"open":40.037,"high":40.057,"low":40.037,"close":40.057,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":40.046,"high":40.067,"low":40.046,"close":40.066,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":40.076,"high":40.086,"low":40.076,"close":40.086,"volume":0.014100000262260437},{"timestamp":1742403060000,"open":40.086,"high":40.086,"low":40.086,"close":40.086,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":40.097,"high":40.097,"low":40.097,"close":40.097,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":40.116,"high":40.126,"low":40.116,"close":40.126,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":40.136,"high":40.266,"low":40.136,"close":40.237,"volume":0.1979999989271164},{"timestamp":1742403300000,"open":40.237,"high":40.267,"low":40.236,"close":40.246,"volume":0.13289999961853027},{"timestamp":1742403360000,"open":40.246,"high":40.246,"low":40.197,"close":40.197,"volume":0.031199999153614044},{"timestamp":1742403420000,"open":40.207,"high":40.207,"low":40.207,"close":40.207,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":40.157,"high":40.166,"low":40.157,"close":40.166,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":40.166,"high":40.166,"low":40.166,"close":40.166,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":40.137,"high":40.157,"low":40.107,"close":40.147,"volume":0.06599999964237213},{"timestamp":1742403720000,"open":40.147,"high":40.147,"low":40.106,"close":40.107,"volume":0.09239999949932098},{"timestamp":1742403780000,"open":40.107,"high":40.107,"low":40.106,"close":40.106,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":40.106,"high":40.157,"low":40.106,"close":40.137,"volume":0.07919999957084656},{"timestamp":1742403900000,"open":40.136,"high":40.187,"low":40.136,"close":40.187,"volume":0.04050000011920929},{"timestamp":1742403960000,"open":40.176,"high":40.187,"low":40.176,"close":40.187,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":40.177,"high":40.186,"low":40.176,"close":40.177,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":40.176,"high":40.176,"low":40.106,"close":40.106,"volume":0.061799999326467514},{"timestamp":1742404140000,"open":40.077,"high":40.137,"low":40.077,"close":40.136,"volume":0.07919999957084656},{"timestamp":1742404200000,"open":40.137,"high":40.146,"low":40.136,"close":40.146,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":40.146,"high":40.147,"low":40.136,"close":40.146,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":40.136,"high":40.136,"low":40.076,"close":40.076,"volume":0.11879999935626984},{"timestamp":1742404380000,"open":40.077,"high":40.077,"low":40.077,"close":40.077,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":40.077,"high":40.077,"low":40.056,"close":40.057,"volume":0.07919999957084656},{"timestamp":1742404500000,"open":40.056,"high":40.066,"low":40.056,"close":40.066,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":40.057,"high":40.057,"low":40.016,"close":40.056,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":40.076,"high":40.076,"low":40.057,"close":40.057,"volume":0.014100000262260437},{"timestamp":1742404800000,"open":40.076,"high":40.076,"low":40.076,"close":40.076,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":40.077,"high":40.077,"low":40.077,"close":40.077,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":40.087,"high":40.087,"low":40.087,"close":40.087,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":40.057,"high":40.057,"low":40.046,"close":40.046,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":40.046,"high":40.046,"low":40.046,"close":40.046,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":40.046,"high":40.057,"low":40.046,"close":40.057,"volume":0.04050000011920929},{"timestamp":1742405160000,"open":40.067,"high":40.067,"low":40.067,"close":40.067,"volume":0.0008999999845400453},{"timestamp":1742405340000,"open":40.057,"high":40.057,"low":40.016,"close":40.016,"volume":0.04859999939799309},{"timestamp":1742405400000,"open":39.986,"high":39.986,"low":39.956,"close":39.976,"volume":0.09239999949932098},{"timestamp":1742405460000,"open":39.977,"high":39.977,"low":39.976,"close":39.977,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":39.977,"high":39.977,"low":39.976,"close":39.976,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":39.997,"high":40.037,"low":39.996,"close":40.037,"volume":0.09239999949932098},{"timestamp":1742405760000,"open":40.066,"high":40.087,"low":40.046,"close":40.077,"volume":0.093299999833107},{"timestamp":1742405820000,"open":40.077,"high":40.097,"low":40.066,"close":40.097,"volume":0.04050000011920929},{"timestamp":1742405880000,"open":40.066,"high":40.077,"low":40.066,"close":40.077,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":40.076,"high":40.087,"low":40.057,"close":40.087,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":40.087,"high":40.087,"low":40.087,"close":40.087,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":40.126,"high":40.126,"low":40.117,"close":40.117,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":40.107,"high":40.107,"low":40.087,"close":40.097,"volume":0.04050000011920929},{"timestamp":1742406240000,"open":40.086,"high":40.086,"low":40.066,"close":40.067,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":40.067,"high":40.067,"low":40.067,"close":40.067,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":40.067,"high":40.076,"low":39.976,"close":39.976,"volume":0.1103999987244606},{"timestamp":1742406420000,"open":39.947,"high":39.986,"low":39.946,"close":39.946,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":39.997,"high":40.026,"low":39.997,"close":40.007,"volume":0.05460000038146973},{"timestamp":1742406540000,"open":39.986,"high":40.046,"low":39.936,"close":40.046,"volume":0.1469999998807907},{"timestamp":1742406600000,"open":40.046,"high":40.046,"low":40.046,"close":40.046,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":40.056,"high":40.087,"low":40.056,"close":40.086,"volume":0.06689999997615814},{"timestamp":1742406780000,"open":40.086,"high":40.086,"low":40.047,"close":40.076,"volume":0.06270000338554382},{"timestamp":1742406840000,"open":40.087,"high":40.087,"low":40.076,"close":40.086,"volume":0.0414000004529953},{"timestamp":1742406900000,"open":40.086,"high":40.087,"low":40.086,"close":40.087,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":40.086,"high":40.087,"low":40.086,"close":40.087,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":40.086,"high":40.086,"low":40.067,"close":40.076,"volume":0.06599999964237213},{"timestamp":1742407140000,"open":40.076,"high":40.076,"low":40.046,"close":40.046,"volume":0.04859999939799309},{"timestamp":1742407200000,"open":40.046,"high":40.087,"low":39.636,"close":39.916,"volume":0.2897999882698059},{"timestamp":1742407260000,"open":39.927,"high":39.927,"low":39.926,"close":39.927,"volume":0.093299999833107},{"timestamp":1742407320000,"open":39.927,"high":39.927,"low":39.927,"close":39.927,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":39.977,"high":40.096,"low":39.926,"close":40.096,"volume":0.06870000064373016},{"timestamp":1742407440000,"open":40.096,"high":40.096,"low":39.946,"close":40.077,"volume":0.12870000302791595},{"timestamp":1742407500000,"open":40.077,"high":40.077,"low":39.986,"close":39.986,"volume":0.1103999987244606},{"timestamp":1742407560000,"open":39.987,"high":39.987,"low":39.986,"close":39.986,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":39.987,"high":40.086,"low":39.987,"close":40.086,"volume":0.05460000038146973},{"timestamp":1742407680000,"open":40.147,"high":40.147,"low":40.146,"close":40.147,"volume":0.04050000011920929},{"timestamp":1742407740000,"open":40.156,"high":40.156,"low":40.156,"close":40.156,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":40.156,"high":40.156,"low":40.156,"close":40.156,"volume":0.013199999928474426},{"timestamp":1742407860000,"open":40.166,"high":40.196,"low":40.067,"close":40.156,"volume":0.06270000338554382},{"timestamp":1742407920000,"open":40.156,"high":40.167,"low":40.156,"close":40.156,"volume":0.052799999713897705},{"timestamp":1742407980000,"open":40.166,"high":40.166,"low":40.166,"close":40.166,"volume":0.0008999999845400453},{"timestamp":1742408040000,"open":40.177,"high":40.197,"low":40.176,"close":40.197,"volume":0.03959999978542328},{"timestamp":1742408100000,"open":40.206,"high":40.227,"low":40.196,"close":40.227,"volume":0.10649999976158142},{"timestamp":1742408160000,"open":40.226,"high":40.287,"low":40.226,"close":40.226,"volume":0.12150000035762787},{"timestamp":1742408220000,"open":40.227,"high":40.266,"low":40.227,"close":40.266,"volume":0.027300000190734863},{"timestamp":1742408280000,"open":40.277,"high":40.277,"low":40.277,"close":40.277,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":40.276,"high":40.327,"low":40.276,"close":40.327,"volume":0.04050000011920929},{"timestamp":1742408400000,"open":40.316,"high":40.316,"low":40.267,"close":40.306,"volume":0.023099999874830246},{"timestamp":1742408460000,"open":40.316,"high":40.327,"low":40.316,"close":40.327,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":40.336,"high":40.346,"low":40.327,"close":40.337,"volume":0.07259999960660934},{"timestamp":1742408580000,"open":40.336,"high":40.347,"low":40.327,"close":40.347,"volume":0.053700000047683716},{"timestamp":1742408640000,"open":40.346,"high":40.346,"low":40.307,"close":40.307,"volume":0.08820000290870667},{"timestamp":1742408700000,"open":40.3,"high":40.3,"low":40.237,"close":40.287,"volume":0.10199999809265137},{"timestamp":1742408760000,"open":40.277,"high":40.277,"low":40.277,"close":40.277,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":40.277,"high":40.286,"low":40.277,"close":40.277,"volume":0.027300000190734863},{"timestamp":1742408880000,"open":40.277,"high":40.277,"low":40.247,"close":40.256,"volume":0.07079999893903732},{"timestamp":1742408940000,"open":40.257,"high":40.266,"low":40.257,"close":40.266,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":40.276,"high":40.347,"low":40.276,"close":40.337,"volume":0.14190000295639038},{"timestamp":1742409060000,"open":40.336,"high":40.357,"low":40.336,"close":40.356,"volume":0.093299999833107},{"timestamp":1742409120000,"open":40.367,"high":40.407,"low":40.366,"close":40.407,"volume":0.05550000071525574},{"timestamp":1742409180000,"open":40.407,"high":40.407,"low":40.326,"close":40.327,"volume":0.12449999898672104},{"timestamp":1742409240000,"open":40.326,"high":40.397,"low":40.326,"close":40.397,"volume":0.16500000655651093},{"timestamp":1742409300000,"open":40.397,"high":40.397,"low":40.386,"close":40.386,"volume":0.052799999713897705},{"timestamp":1742409360000,"open":40.397,"high":40.417,"low":40.396,"close":40.396,"volume":0.07680000364780426},{"timestamp":1742409420000,"open":40.396,"high":40.407,"low":40.396,"close":40.397,"volume":0.07590000331401825},{"timestamp":1742409480000,"open":40.396,"high":40.396,"low":40.246,"close":40.346,"volume":0.14669999480247498},{"timestamp":1742409540000,"open":40.346,"high":40.377,"low":40.346,"close":40.346,"volume":0.10559999942779541},{"timestamp":1742409600000,"open":40.346,"high":40.346,"low":40.346,"close":40.346,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":40.356,"high":40.397,"low":40.356,"close":40.396,"volume":0.07050000131130219},{"timestamp":1742409720000,"open":40.396,"high":40.417,"low":40.386,"close":40.407,"volume":0.12540000677108765},{"timestamp":1742409780000,"open":40.407,"high":40.417,"low":40.406,"close":40.417,"volume":0.04050000011920929},{"timestamp":1742409840000,"open":40.407,"high":40.407,"low":40.407,"close":40.407,"volume":0.013199999928474426},{"timestamp":1742409900000,"open":40.407,"high":40.407,"low":40.407,"close":40.407,"volume":0.013199999928474426},{"timestamp":1742410020000,"open":40.407,"high":40.416,"low":40.407,"close":40.407,"volume":0.04050000011920929},{"timestamp":1742410080000,"open":40.436,"high":40.446,"low":40.417,"close":40.427,"volume":0.0908999964594841},{"timestamp":1742410140000,"open":40.426,"high":40.437,"low":40.426,"close":40.426,"volume":0.053700000047683716},{"timestamp":1742410200000,"open":40.426,"high":40.436,"low":40.406,"close":40.427,"volume":0.028200000524520874},{"timestamp":1742410260000,"open":40.426,"high":40.426,"low":40.406,"close":40.407,"volume":0.04859999939799309},{"timestamp":1742410320000,"open":40.406,"high":40.447,"low":40.406,"close":40.447,"volume":0.053700000047683716},{"timestamp":1742410380000,"open":40.446,"high":40.477,"low":40.446,"close":40.477,"volume":0.093299999833107},{"timestamp":1742410440000,"open":40.476,"high":40.476,"low":40.456,"close":40.456,"volume":0.07500000298023224},{"timestamp":1742410500000,"open":40.446,"high":40.517,"low":40.446,"close":40.507,"volume":0.11969999969005585},{"timestamp":1742410560000,"open":40.517,"high":40.517,"low":40.506,"close":40.506,"volume":0.1023000031709671},{"timestamp":1742410620000,"open":40.507,"high":40.517,"low":40.507,"close":40.517,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":40.517,"high":40.517,"low":40.446,"close":40.467,"volume":0.13199999928474426},{"timestamp":1742410740000,"open":40.476,"high":40.497,"low":40.466,"close":40.497,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":40.506,"high":40.557,"low":40.506,"close":40.537,"volume":0.05550000071525574},{"timestamp":1742410860000,"open":40.536,"high":40.536,"low":40.507,"close":40.507,"volume":0.03959999978542328},{"timestamp":1742410920000,"open":40.517,"high":40.526,"low":40.516,"close":40.526,"volume":0.04050000011920929},{"timestamp":1742410980000,"open":40.516,"high":40.527,"low":40.506,"close":40.517,"volume":0.1632000058889389},{"timestamp":1742411040000,"open":40.486,"high":40.537,"low":40.486,"close":40.507,"volume":0.06689999997615814},{"timestamp":1742411100000,"open":40.536,"high":40.557,"low":40.516,"close":40.516,"volume":0.12960000336170197},{"timestamp":1742411160000,"open":40.537,"high":40.547,"low":40.537,"close":40.547,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":40.507,"high":40.557,"low":40.507,"close":40.547,"volume":0.01590000092983246},{"timestamp":1742411280000,"open":40.556,"high":40.587,"low":40.556,"close":40.587,"volume":0.05460000038146973},{"timestamp":1742411340000,"open":40.586,"high":40.586,"low":40.536,"close":40.577,"volume":0.06270000338554382},{"timestamp":1742411400000,"open":40.576,"high":40.597,"low":40.576,"close":40.576,"volume":0.06689999997615814},{"timestamp":1742411460000,"open":40.586,"high":40.586,"low":40.557,"close":40.566,"volume":0.0494999997317791},{"timestamp":1742411520000,"open":40.587,"high":40.587,"low":40.556,"close":40.556,"volume":0.06360000371932983},{"timestamp":1742411640000,"open":40.557,"high":40.586,"low":40.526,"close":40.586,"volume":0.07769999653100967},{"timestamp":1742411700000,"open":40.597,"high":40.637,"low":40.587,"close":40.616,"volume":0.10409999638795853},{"timestamp":1742411760000,"open":40.626,"high":40.636,"low":40.607,"close":40.616,"volume":0.08910000324249268},{"timestamp":1742411820000,"open":40.617,"high":40.617,"low":40.577,"close":40.577,"volume":0.10199999809265137},{"timestamp":1742411880000,"open":40.576,"high":40.576,"low":40.536,"close":40.537,"volume":0.13439999520778656},{"timestamp":1742411940000,"open":40.526,"high":40.537,"low":40.486,"close":40.486,"volume":0.10649999976158142},{"timestamp":1742412000000,"open":40.487,"high":40.497,"low":40.456,"close":40.456,"volume":0.06689999997615814},{"timestamp":1742412060000,"open":40.456,"high":40.467,"low":40.446,"close":40.467,"volume":0.10649999976158142},{"timestamp":1742412120000,"open":40.496,"high":40.497,"low":40.486,"close":40.486,"volume":0.0494999997317791},{"timestamp":1742412180000,"open":40.466,"high":40.486,"low":40.466,"close":40.476,"volume":0.10740000009536743},{"timestamp":1742412240000,"open":40.477,"high":40.506,"low":40.477,"close":40.506,"volume":0.05460000038146973},{"timestamp":1742412300000,"open":40.527,"high":40.527,"low":40.496,"close":40.507,"volume":0.13050000369548798},{"timestamp":1742412360000,"open":40.506,"high":40.506,"low":40.466,"close":40.476,"volume":0.05849999934434891},{"timestamp":1742412420000,"open":40.467,"high":40.467,"low":40.386,"close":40.386,"volume":0.12060000002384186},{"timestamp":1742412480000,"open":40.417,"high":40.467,"low":40.396,"close":40.396,"volume":0.1761000007390976},{"timestamp":1742412540000,"open":40.397,"high":40.417,"low":40.396,"close":40.417,"volume":0.07919999957084656},{"timestamp":1742412600000,"open":40.406,"high":40.477,"low":40.397,"close":40.436,"volume":0.18330000340938568},{"timestamp":1742412660000,"open":40.436,"high":40.447,"low":40.436,"close":40.446,"volume":0.06689999997615814},{"timestamp":1742412720000,"open":40.457,"high":40.497,"low":40.457,"close":40.477,"volume":0.04230000078678131},{"timestamp":1742412780000,"open":40.486,"high":40.516,"low":40.486,"close":40.516,"volume":0.07919999957084656},{"timestamp":1742412840000,"open":40.497,"high":40.507,"low":40.416,"close":40.416,"volume":0.12870000302791595},{"timestamp":1742412900000,"open":40.417,"high":40.466,"low":40.366,"close":40.366,"volume":0.28859999775886536},{"timestamp":1742412960000,"open":40.366,"high":40.427,"low":40.346,"close":40.416,"volume":0.2289000004529953},{"timestamp":1742413020000,"open":40.416,"high":40.417,"low":40.396,"close":40.416,"volume":0.093299999833107},{"timestamp":1742413080000,"open":40.415,"high":40.415,"low":40.366,"close":40.397,"volume":0.13860000669956207},{"timestamp":1742413140000,"open":40.387,"high":40.417,"low":40.386,"close":40.396,"volume":0.19920000433921814},{"timestamp":1742413200000,"open":40.396,"high":40.447,"low":40.396,"close":40.436,"volume":0.13379999995231628},{"timestamp":1742413260000,"open":40.417,"high":40.426,"low":40.397,"close":40.426,"volume":0.11129999905824661},{"timestamp":1742413320000,"open":40.426,"high":40.426,"low":40.347,"close":40.347,"volume":0.17730000615119934},{"timestamp":1742413380000,"open":40.366,"high":40.396,"low":40.366,"close":40.396,"volume":0.10559999942779541},{"timestamp":1742413440000,"open":40.386,"high":40.447,"low":40.386,"close":40.437,"volume":0.1647000014781952},{"timestamp":1742413500000,"open":40.447,"high":40.447,"low":40.437,"close":40.447,"volume":0.04859999939799309},{"timestamp":1742413560000,"open":40.447,"high":40.447,"low":40.426,"close":40.446,"volume":0.12870000302791595},{"timestamp":1742413620000,"open":40.447,"high":40.456,"low":40.436,"close":40.447,"volume":0.2531999945640564},{"timestamp":1742413680000,"open":40.446,"high":40.446,"low":40.386,"close":40.417,"volume":0.27959999442100525},{"timestamp":1742413740000,"open":40.426,"high":40.426,"low":40.376,"close":40.396,"volume":0.1428000032901764},{"timestamp":1742413800000,"open":40.397,"high":40.417,"low":40.386,"close":40.406,"volume":0.22290000319480896},{"timestamp":1742413860000,"open":40.407,"high":40.417,"low":40.397,"close":40.406,"volume":0.1509000062942505},{"timestamp":1742413920000,"open":40.426,"high":40.426,"low":40.356,"close":40.377,"volume":0.18569999933242798},{"timestamp":1742413980000,"open":40.355,"high":40.407,"low":40.326,"close":40.407,"volume":0.23849999904632568},{"timestamp":1742414040000,"open":40.407,"high":40.427,"low":40.386,"close":40.426,"volume":0.27239999175071716},{"timestamp":1742414100000,"open":40.426,"high":40.467,"low":40.406,"close":40.466,"volume":0.16590000689029694},{"timestamp":1742414160000,"open":40.466,"high":40.467,"low":40.407,"close":40.437,"volume":0.28859999775886536},{"timestamp":1742414220000,"open":40.437,"high":40.457,"low":40.436,"close":40.446,"volume":0.1988999992609024},{"timestamp":1742414280000,"open":40.457,"high":40.466,"low":40.446,"close":40.457,"volume":0.1518000066280365},{"timestamp":1742414340000,"open":40.457,"high":40.507,"low":40.457,"close":40.486,"volume":0.4839000105857849}]