[{"timestamp":1742391000000,"open":39.254,"high":39.314,"low":39.204,"close":39.274,"volume":0.06599999964237213},{"timestamp":1742391060000,"open":39.274,"high":39.274,"low":39.204,"close":39.254,"volume":0.023099999874830246},{"timestamp":1742391120000,"open":39.354,"high":39.354,"low":39.354,"close":39.354,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":39.254,"high":39.254,"low":39.254,"close":39.254,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":39.414,"high":39.424,"low":39.414,"close":39.424,"volume":0.04050000011920929},{"timestamp":1742391360000,"open":39.514,"high":39.514,"low":39.414,"close":39.414,"volume":0.027300000190734863},{"timestamp":1742391420000,"open":39.414,"high":39.414,"low":39.414,"close":39.414,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":39.334,"high":39.354,"low":39.334,"close":39.334,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":39.424,"high":39.424,"low":39.334,"close":39.334,"volume":0.014100000262260437},{"timestamp":1742391660000,"open":39.334,"high":39.334,"low":39.334,"close":39.334,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":39.334,"high":39.534,"low":39.334,"close":39.534,"volume":0.06689999997615814},{"timestamp":1742391780000,"open":39.534,"high":39.554,"low":39.534,"close":39.534,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":39.534,"high":39.534,"low":39.534,"close":39.534,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":39.534,"high":39.534,"low":39.364,"close":39.364,"volume":0.07919999957084656},{"timestamp":1742391960000,"open":39.487,"high":39.487,"low":39.304,"close":39.314,"volume":0.0414000004529953},{"timestamp":1742392080000,"open":39.404,"high":39.404,"low":39.314,"close":39.314,"volume":0.04050000011920929},{"timestamp":1742392200000,"open":39.314,"high":39.314,"low":39.264,"close":39.264,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":39.274,"high":39.274,"low":39.274,"close":39.274,"volume":0.014100000262260437},{"timestamp":1742392320000,"open":39.444,"high":39.444,"low":39.294,"close":39.314,"volume":0.04050000011920929},{"timestamp":1742392380000,"open":39.314,"high":39.314,"low":39.314,"close":39.314,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":39.314,"high":39.314,"low":39.284,"close":39.284,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":39.284,"high":39.284,"low":39.284,"close":39.284,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":39.374,"high":39.374,"low":39.374,"close":39.374,"volume":0.04050000011920929},{"timestamp":1742392680000,"open":39.284,"high":39.284,"low":39.284,"close":39.284,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":39.294,"high":39.294,"low":39.294,"close":39.294,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":39.294,"high":39.294,"low":39.154,"close":39.274,"volume":0.16740000247955322},{"timestamp":1742392860000,"open":39.264,"high":39.264,"low":39.264,"close":39.264,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":39.294,"high":39.294,"low":39.264,"close":39.264,"volume":0.04050000011920929},{"timestamp":1742392980000,"open":39.264,"high":39.264,"low":39.244,"close":39.244,"volume":0.04859999939799309},{"timestamp":1742393100000,"open":39.244,"high":39.244,"low":39.244,"close":39.244,"volume":0.06599999964237213},{"timestamp":1742393160000,"open":39.244,"high":39.244,"low":39.144,"close":39.144,"volume":0.04859999939799309},{"timestamp":1742393220000,"open":39.114,"high":39.114,"low":39.114,"close":39.114,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":39.144,"high":39.144,"low":39.114,"close":39.134,"volume":0.05460000038146973},{"timestamp":1742393400000,"open":39.244,"high":39.274,"low":39.244,"close":39.274,"volume":0.0414000004529953},{"timestamp":1742393460000,"open":39.284,"high":39.294,"low":39.284,"close":39.284,"volume":0.04050000011920929},{"timestamp":1742393520000,"open":39.284,"high":39.324,"low":39.174,"close":39.234,"volume":0.10559999942779541},{"timestamp":1742393580000,"open":39.234,"high":39.234,"low":39.234,"close":39.234,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":39.304,"high":39.304,"low":39.234,"close":39.234,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":39.234,"high":39.234,"low":39.134,"close":39.134,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":39.214,"high":39.214,"low":39.144,"close":39.144,"volume":0.06599999964237213},{"timestamp":1742394120000,"open":39.134,"high":39.134,"low":39.134,"close":39.134,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":39.134,"high":39.134,"low":39.134,"close":39.134,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":39.134,"high":39.144,"low":39.134,"close":39.134,"volume":0.07919999957084656},{"timestamp":1742394300000,"open":39.204,"high":39.204,"low":39.134,"close":39.134,"volume":0.053700000047683716},{"timestamp":1742394360000,"open":39.134,"high":39.244,"low":39.134,"close":39.134,"volume":0.08009999990463257},{"timestamp":1742394420000,"open":39.134,"high":39.134,"low":39.134,"close":39.134,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":39.224,"high":39.224,"low":39.134,"close":39.134,"volume":0.07500000298023224},{"timestamp":1742394540000,"open":39.124,"high":39.214,"low":39.124,"close":39.214,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":39.224,"high":39.224,"low":39.224,"close":39.224,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":39.214,"high":39.214,"low":39.214,"close":39.214,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":39.214,"high":39.214,"low":39.124,"close":39.194,"volume":0.09719999879598618},{"timestamp":1742394840000,"open":39.194,"high":39.204,"low":39.194,"close":39.204,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":39.234,"high":39.234,"low":39.194,"close":39.234,"volume":0.06360000371932983},{"timestamp":1742394960000,"open":39.244,"high":39.254,"low":39.244,"close":39.254,"volume":0.0017999999690800905},{"timestamp":1742395020000,"open":39.234,"high":39.234,"low":39.234,"close":39.234,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":39.234,"high":39.234,"low":39.234,"close":39.234,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":39.224,"high":39.224,"low":39.194,"close":39.194,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":39.194,"high":39.194,"low":39.194,"close":39.194,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":39.194,"high":39.194,"low":39.194,"close":39.194,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":39.214,"high":39.234,"low":39.194,"close":39.194,"volume":0.06599999964237213},{"timestamp":1742395560000,"open":39.214,"high":39.214,"low":39.214,"close":39.214,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":39.214,"high":39.214,"low":39.214,"close":39.214,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":39.214,"high":39.224,"low":39.214,"close":39.224,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":39.224,"high":39.234,"low":39.224,"close":39.224,"volume":0.08009999990463257},{"timestamp":1742395860000,"open":39.234,"high":39.234,"low":39.224,"close":39.224,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":39.224,"high":39.224,"low":39.214,"close":39.214,"volume":0.03539999946951866},{"timestamp":1742396100000,"open":39.214,"high":39.234,"low":39.214,"close":39.224,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":39.214,"high":39.214,"low":39.214,"close":39.214,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":39.204,"high":39.204,"low":39.204,"close":39.204,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":39.214,"high":39.214,"low":39.204,"close":39.204,"volume":0.027300000190734863},{"timestamp":1742396580000,"open":39.204,"high":39.204,"low":39.204,"close":39.204,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":39.194,"high":39.194,"low":39.154,"close":39.184,"volume":0.07919999957084656},{"timestamp":1742396760000,"open":39.184,"high":39.184,"low":39.154,"close":39.154,"volume":0.04859999939799309},{"timestamp":1742396820000,"open":39.054,"high":39.094,"low":39.054,"close":39.084,"volume":0.15839999914169312},{"timestamp":1742396880000,"open":39.104,"high":39.104,"low":39.084,"close":39.104,"volume":0.053700000047683716},{"timestamp":1742397000000,"open":39.084,"high":39.084,"low":39.084,"close":39.084,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":39.084,"high":39.094,"low":39.084,"close":39.094,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":39.104,"high":39.114,"low":39.094,"close":39.094,"volume":0.027300000190734863},{"timestamp":1742397180000,"open":39.094,"high":39.104,"low":39.094,"close":39.104,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":39.094,"high":39.104,"low":39.094,"close":39.094,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":39.094,"high":39.094,"low":39.094,"close":39.094,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":39.104,"high":39.134,"low":39.094,"close":39.104,"volume":0.08009999990463257},{"timestamp":1742397660000,"open":39.094,"high":39.154,"low":39.094,"close":39.124,"volume":0.04050000011920929},{"timestamp":1742397720000,"open":39.124,"high":39.124,"low":39.114,"close":39.114,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":39.114,"high":39.144,"low":39.114,"close":39.134,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":39.134,"high":39.134,"low":39.134,"close":39.134,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":39.144,"high":39.144,"low":39.134,"close":39.134,"volume":0.027300000190734863},{"timestamp":1742398020000,"open":39.134,"high":39.134,"low":39.054,"close":39.054,"volume":0.11460000276565552},{"timestamp":1742398140000,"open":39.084,"high":39.124,"low":39.064,"close":39.084,"volume":0.09510000050067902},{"timestamp":1742398200000,"open":39.114,"high":39.164,"low":39.114,"close":39.114,"volume":0.08009999990463257},{"timestamp":1742398260000,"open":39.154,"high":39.154,"low":39.134,"close":39.134,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":39.134,"high":39.134,"low":39.134,"close":39.134,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":39.184,"high":39.184,"low":39.184,"close":39.184,"volume":0.014100000262260437},{"timestamp":1742398500000,"open":39.184,"high":39.184,"low":39.134,"close":39.134,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":39.134,"high":39.134,"low":39.134,"close":39.134,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":39.164,"high":39.194,"low":39.134,"close":39.134,"volume":0.04050000011920929},{"timestamp":1742398680000,"open":39.134,"high":39.134,"low":39.134,"close":39.134,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":39.134,"high":39.134,"low":39.134,"close":39.134,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":39.134,"high":39.134,"low":39.134,"close":39.134,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":39.134,"high":39.134,"low":39.124,"close":39.124,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":39.124,"high":39.144,"low":39.124,"close":39.124,"volume":0.09000000357627869},{"timestamp":1742398980000,"open":39.134,"high":39.134,"low":39.124,"close":39.134,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":39.124,"high":39.124,"low":39.124,"close":39.124,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":39.124,"high":39.124,"low":39.124,"close":39.124,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":39.124,"high":39.124,"low":39.084,"close":39.084,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":39.104,"high":39.134,"low":39.084,"close":39.134,"volume":0.06780000030994415},{"timestamp":1742399280000,"open":39.134,"high":39.134,"low":39.094,"close":39.094,"volume":0.03539999946951866},{"timestamp":1742399400000,"open":39.114,"high":39.114,"low":39.114,"close":39.114,"volume":0.014100000262260437},{"timestamp":1742399520000,"open":39.134,"high":39.134,"low":39.134,"close":39.134,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":39.094,"high":39.114,"low":39.094,"close":39.114,"volume":0.027300000190734863},{"timestamp":1742399640000,"open":39.144,"high":39.144,"low":39.134,"close":39.134,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":39.134,"high":39.134,"low":39.094,"close":39.094,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":39.124,"high":39.124,"low":39.084,"close":39.114,"volume":0.08820000290870667},{"timestamp":1742399820000,"open":39.124,"high":39.124,"low":39.114,"close":39.114,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":39.134,"high":39.134,"low":39.114,"close":39.114,"volume":0.023099999874830246},{"timestamp":1742399940000,"open":39.124,"high":39.134,"low":39.114,"close":39.114,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":39.134,"high":39.154,"low":39.114,"close":39.134,"volume":0.186599999666214},{"timestamp":1742400060000,"open":39.154,"high":39.154,"low":39.154,"close":39.154,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":39.164,"high":39.164,"low":39.164,"close":39.164,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":39.174,"high":39.174,"low":39.164,"close":39.164,"volume":0.014100000262260437},{"timestamp":1742400300000,"open":39.174,"high":39.184,"low":39.164,"close":39.164,"volume":0.1451999992132187},{"timestamp":1742400360000,"open":39.164,"high":39.174,"low":39.164,"close":39.174,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":39.154,"high":39.154,"low":39.094,"close":39.094,"volume":0.06599999964237213},{"timestamp":1742400540000,"open":39.144,"high":39.144,"low":39.144,"close":39.144,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":39.164,"high":39.174,"low":39.154,"close":39.164,"volume":0.094200000166893},{"timestamp":1742400660000,"open":39.164,"high":39.164,"low":39.144,"close":39.144,"volume":0.022199999541044235},{"timestamp":1742400720000,"open":39.144,"high":39.144,"low":39.114,"close":39.114,"volume":0.07500000298023224},{"timestamp":1742400780000,"open":39.114,"high":39.114,"low":39.114,"close":39.114,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":39.114,"high":39.114,"low":39.074,"close":39.074,"volume":0.09239999949932098},{"timestamp":1742400900000,"open":39.084,"high":39.084,"low":39.084,"close":39.084,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":39.094,"high":39.104,"low":39.094,"close":39.104,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":39.114,"high":39.114,"low":39.114,"close":39.114,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":39.124,"high":39.154,"low":39.124,"close":39.154,"volume":0.10649999976158142},{"timestamp":1742401200000,"open":39.124,"high":39.124,"low":39.124,"close":39.124,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":39.144,"high":39.144,"low":39.134,"close":39.134,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":39.134,"high":39.134,"low":39.114,"close":39.124,"volume":0.04859999939799309},{"timestamp":1742401500000,"open":39.114,"high":39.134,"low":39.114,"close":39.134,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":39.144,"high":39.144,"low":39.114,"close":39.144,"volume":0.053700000047683716},{"timestamp":1742401740000,"open":39.154,"high":39.174,"low":39.154,"close":39.174,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":39.174,"high":39.184,"low":39.174,"close":39.184,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":39.204,"high":39.214,"low":39.194,"close":39.214,"volume":0.053700000047683716},{"timestamp":1742402100000,"open":39.204,"high":39.224,"low":39.204,"close":39.214,"volume":0.04050000011920929},{"timestamp":1742402220000,"open":39.194,"high":39.214,"low":39.194,"close":39.194,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":39.194,"high":39.194,"low":39.184,"close":39.184,"volume":0.022199999541044235},{"timestamp":1742402340000,"open":39.184,"high":39.184,"low":39.164,"close":39.164,"volume":0.022199999541044235},{"timestamp":1742402400000,"open":39.174,"high":39.184,"low":39.164,"close":39.164,"volume":0.094200000166893},{"timestamp":1742402460000,"open":39.164,"high":39.174,"low":39.164,"close":39.164,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":39.184,"high":39.184,"low":39.164,"close":39.164,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":39.184,"high":39.184,"low":39.184,"close":39.184,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":39.194,"high":39.214,"low":39.194,"close":39.204,"volume":0.053700000047683716},{"timestamp":1742402820000,"open":39.184,"high":39.194,"low":39.154,"close":39.154,"volume":0.1451999992132187},{"timestamp":1742402880000,"open":39.154,"high":39.154,"low":39.144,"close":39.144,"volume":0.022199999541044235},{"timestamp":1742402940000,"open":39.064,"high":39.184,"low":39.064,"close":39.184,"volume":0.1469999998807907},{"timestamp":1742403000000,"open":39.184,"high":39.194,"low":39.184,"close":39.194,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":39.204,"high":39.214,"low":39.204,"close":39.214,"volume":0.0414000004529953},{"timestamp":1742403120000,"open":39.214,"high":39.214,"low":39.184,"close":39.194,"volume":0.0575999990105629},{"timestamp":1742403180000,"open":39.184,"high":39.194,"low":39.184,"close":39.194,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":39.194,"high":39.204,"low":39.194,"close":39.204,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":39.204,"high":39.214,"low":39.204,"close":39.214,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":39.204,"high":39.204,"low":39.184,"close":39.184,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":39.174,"high":39.174,"low":39.154,"close":39.154,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":39.104,"high":39.174,"low":39.104,"close":39.174,"volume":0.10920000076293945},{"timestamp":1742403600000,"open":39.154,"high":39.184,"low":39.154,"close":39.184,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":39.164,"high":39.174,"low":39.164,"close":39.164,"volume":0.09239999949932098},{"timestamp":1742403780000,"open":39.104,"high":39.134,"low":39.104,"close":39.104,"volume":0.094200000166893},{"timestamp":1742403840000,"open":39.104,"high":39.104,"low":39.064,"close":39.064,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":39.084,"high":39.084,"low":39.084,"close":39.084,"volume":0.0008999999845400453},{"timestamp":1742403960000,"open":39.104,"high":39.104,"low":39.104,"close":39.104,"volume":0.013199999928474426},{"timestamp":1742404020000,"open":39.104,"high":39.104,"low":39.104,"close":39.104,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":39.114,"high":39.114,"low":39.114,"close":39.114,"volume":0.0008999999845400453},{"timestamp":1742404260000,"open":39.114,"high":39.164,"low":39.104,"close":39.164,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":39.152,"high":39.152,"low":39.064,"close":39.064,"volume":0.04859999939799309},{"timestamp":1742404380000,"open":39.124,"high":39.144,"low":39.074,"close":39.094,"volume":0.093299999833107},{"timestamp":1742404440000,"open":39.094,"high":39.094,"low":39.094,"close":39.094,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":39.094,"high":39.094,"low":39.064,"close":39.064,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":39.064,"high":39.104,"low":39.064,"close":39.104,"volume":0.08009999990463257},{"timestamp":1742404800000,"open":39.104,"high":39.124,"low":39.104,"close":39.124,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":39.134,"high":39.134,"low":39.134,"close":39.134,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":39.114,"high":39.134,"low":39.104,"close":39.124,"volume":0.093299999833107},{"timestamp":1742404980000,"open":39.104,"high":39.134,"low":39.084,"close":39.084,"volume":0.10559999942779541},{"timestamp":1742405040000,"open":39.084,"high":39.084,"low":39.084,"close":39.084,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":39.084,"high":39.084,"low":39.084,"close":39.084,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":39.094,"high":39.124,"low":39.084,"close":39.084,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":39.084,"high":39.084,"low":39.084,"close":39.084,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":39.084,"high":39.104,"low":39.084,"close":39.104,"volume":0.014100000262260437},{"timestamp":1742405340000,"open":39.104,"high":39.104,"low":39.064,"close":39.064,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":39.064,"high":39.074,"low":39.054,"close":39.054,"volume":0.061799999326467514},{"timestamp":1742405460000,"open":39.084,"high":39.084,"low":39.084,"close":39.084,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":39.064,"high":39.074,"low":39.064,"close":39.074,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":39.064,"high":39.064,"low":39.064,"close":39.064,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":39.074,"high":39.074,"low":39.074,"close":39.074,"volume":0.014100000262260437},{"timestamp":1742405880000,"open":39.074,"high":39.094,"low":39.074,"close":39.084,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":39.104,"high":39.114,"low":39.084,"close":39.114,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":39.084,"high":39.084,"low":39.084,"close":39.084,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":39.084,"high":39.094,"low":39.084,"close":39.094,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":39.084,"high":39.094,"low":39.084,"close":39.094,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":39.084,"high":39.084,"low":39.084,"close":39.084,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":39.084,"high":39.084,"low":39.064,"close":39.064,"volume":0.04859999939799309},{"timestamp":1742406360000,"open":38.984,"high":39.054,"low":38.984,"close":39.044,"volume":0.11969999969005585},{"timestamp":1742406420000,"open":39.054,"high":39.054,"low":39.024,"close":39.024,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":39.024,"high":39.024,"low":38.994,"close":38.994,"volume":0.08820000290870667},{"timestamp":1742406540000,"open":39.014,"high":39.014,"low":39.004,"close":39.004,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":39.024,"high":39.024,"low":39.024,"close":39.024,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":39.024,"high":39.034,"low":39.004,"close":39.034,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":39.034,"high":39.034,"low":38.994,"close":38.994,"volume":0.08820000290870667},{"timestamp":1742406780000,"open":39.004,"high":39.014,"low":38.994,"close":39.004,"volume":0.053700000047683716},{"timestamp":1742406840000,"open":39.004,"high":39.004,"low":38.994,"close":38.994,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":38.994,"high":38.994,"low":38.994,"close":38.994,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":39.004,"high":39.004,"low":39.004,"close":39.004,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":38.994,"high":39.014,"low":38.994,"close":39.014,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":39.014,"high":39.014,"low":38.994,"close":38.994,"volume":0.14190000295639038},{"timestamp":1742407140000,"open":38.994,"high":38.994,"low":38.964,"close":38.964,"volume":0.07500000298023224},{"timestamp":1742407200000,"open":38.964,"high":38.964,"low":38.824,"close":38.894,"volume":0.15539999306201935},{"timestamp":1742407260000,"open":38.894,"high":38.904,"low":38.894,"close":38.904,"volume":0.052799999713897705},{"timestamp":1742407320000,"open":38.894,"high":38.994,"low":38.894,"close":38.994,"volume":0.12150000035762787},{"timestamp":1742407380000,"open":38.944,"high":39.054,"low":38.944,"close":39.014,"volume":0.1428000032901764},{"timestamp":1742407440000,"open":39.024,"high":39.034,"low":39.024,"close":39.034,"volume":0.014100000262260437},{"timestamp":1742407500000,"open":39.034,"high":39.034,"low":39.014,"close":39.014,"volume":0.09300000220537186},{"timestamp":1742407560000,"open":39.004,"high":39.004,"low":39.004,"close":39.004,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":38.994,"high":38.994,"low":38.984,"close":38.994,"volume":0.053700000047683716},{"timestamp":1742407680000,"open":39.004,"high":39.024,"low":38.964,"close":39.014,"volume":0.10140000283718109},{"timestamp":1742407740000,"open":38.894,"high":39.044,"low":38.894,"close":39.044,"volume":0.06599999964237213},{"timestamp":1742407800000,"open":39.044,"high":39.094,"low":39.044,"close":39.074,"volume":0.11729999631643295},{"timestamp":1742407860000,"open":39.074,"high":39.074,"low":39.054,"close":39.054,"volume":0.026399999856948853},{"timestamp":1742407920000,"open":39.054,"high":39.054,"low":39.054,"close":39.054,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":39.044,"high":39.044,"low":39.044,"close":39.044,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":38.964,"high":39.024,"low":38.954,"close":39.024,"volume":0.028200000524520874},{"timestamp":1742408100000,"open":39.004,"high":39.044,"low":39.004,"close":39.044,"volume":0.06689999997615814},{"timestamp":1742408220000,"open":39.024,"high":39.024,"low":39.004,"close":39.004,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":39.004,"high":39.044,"low":39.004,"close":39.044,"volume":0.07919999957084656},{"timestamp":1742408340000,"open":39.034,"high":39.044,"low":39.024,"close":39.024,"volume":0.04050000011920929},{"timestamp":1742408400000,"open":39.034,"high":39.054,"low":39.034,"close":39.054,"volume":0.053700000047683716},{"timestamp":1742408460000,"open":39.044,"high":39.074,"low":39.044,"close":39.064,"volume":0.09510000050067902},{"timestamp":1742408520000,"open":39.074,"high":39.084,"low":39.074,"close":39.084,"volume":0.014100000262260437},{"timestamp":1742408580000,"open":39.094,"high":39.124,"low":39.094,"close":39.124,"volume":0.094200000166893},{"timestamp":1742408640000,"open":39.124,"high":39.134,"low":39.124,"close":39.134,"volume":0.014100000262260437},{"timestamp":1742408700000,"open":39.114,"high":39.114,"low":39.114,"close":39.114,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":39.114,"high":39.114,"low":39.024,"close":39.094,"volume":0.07590000331401825},{"timestamp":1742408880000,"open":39.074,"high":39.074,"low":39.004,"close":39.034,"volume":0.14100000262260437},{"timestamp":1742408940000,"open":39.044,"high":39.054,"low":39.034,"close":39.054,"volume":0.05460000038146973},{"timestamp":1742409000000,"open":39.064,"high":39.084,"low":39.064,"close":39.084,"volume":0.094200000166893},{"timestamp":1742409060000,"open":39.094,"high":39.094,"low":39.074,"close":39.084,"volume":0.093299999833107},{"timestamp":1742409120000,"open":39.104,"high":39.104,"low":39.074,"close":39.074,"volume":0.07919999957084656},{"timestamp":1742409180000,"open":39.074,"high":39.074,"low":38.974,"close":38.984,"volume":0.2685000002384186},{"timestamp":1742409240000,"open":38.984,"high":39.024,"low":38.984,"close":38.984,"volume":0.11969999969005585},{"timestamp":1742409300000,"open":39.054,"high":39.054,"low":39.044,"close":39.044,"volume":0.022199999541044235},{"timestamp":1742409360000,"open":39.054,"high":39.064,"low":39.034,"close":39.034,"volume":0.05849999934434891},{"timestamp":1742409420000,"open":38.984,"high":39.054,"low":38.984,"close":39.044,"volume":0.1551000028848648},{"timestamp":1742409480000,"open":39.054,"high":39.054,"low":38.984,"close":39.044,"volume":0.07769999653100967},{"timestamp":1742409540000,"open":39.054,"high":39.074,"low":39.044,"close":39.074,"volume":0.10830000042915344},{"timestamp":1742409600000,"open":39.084,"high":39.094,"low":39.074,"close":39.074,"volume":0.10830000042915344},{"timestamp":1742409660000,"open":39.074,"high":39.074,"low":39.074,"close":39.074,"volume":0.013199999928474426},{"timestamp":1742409720000,"open":39.084,"high":39.134,"low":39.084,"close":39.084,"volume":0.25589999556541443},{"timestamp":1742409780000,"open":39.114,"high":39.134,"low":39.114,"close":39.124,"volume":0.12060000002384186},{"timestamp":1742409840000,"open":39.124,"high":39.154,"low":39.124,"close":39.144,"volume":0.04320000112056732},{"timestamp":1742409900000,"open":39.144,"high":39.144,"low":39.124,"close":39.134,"volume":0.0989999994635582},{"timestamp":1742409960000,"open":39.144,"high":39.144,"low":39.144,"close":39.144,"volume":0.0008999999845400453},{"timestamp":1742410080000,"open":39.144,"high":39.154,"low":39.144,"close":39.154,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":39.094,"high":39.154,"low":39.094,"close":39.094,"volume":0.06599999964237213},{"timestamp":1742410200000,"open":39.094,"high":39.114,"low":39.094,"close":39.104,"volume":0.07919999957084656},{"timestamp":1742410260000,"open":39.104,"high":39.104,"low":39.104,"close":39.104,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":39.104,"high":39.104,"low":39.104,"close":39.104,"volume":0.052799999713897705},{"timestamp":1742410380000,"open":39.114,"high":39.124,"low":39.114,"close":39.124,"volume":0.014100000262260437},{"timestamp":1742410440000,"open":39.124,"high":39.124,"low":39.034,"close":39.054,"volume":0.21780000627040863},{"timestamp":1742410500000,"open":39.054,"high":39.054,"low":39.054,"close":39.054,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":39.064,"high":39.094,"low":39.054,"close":39.054,"volume":0.10409999638795853},{"timestamp":1742410620000,"open":39.054,"high":39.074,"low":39.054,"close":39.054,"volume":0.07500000298023224},{"timestamp":1742410680000,"open":39.054,"high":39.054,"low":38.974,"close":38.974,"volume":0.14100000262260437},{"timestamp":1742410740000,"open":38.984,"high":39.004,"low":38.974,"close":39.004,"volume":0.03539999946951866},{"timestamp":1742410800000,"open":38.994,"high":38.994,"low":38.964,"close":38.964,"volume":0.13199999928474426},{"timestamp":1742410860000,"open":38.984,"high":39.004,"low":38.964,"close":39.004,"volume":0.04859999939799309},{"timestamp":1742410920000,"open":38.984,"high":39.014,"low":38.984,"close":38.984,"volume":0.10559999942779541},{"timestamp":1742410980000,"open":39.014,"high":39.054,"low":39.014,"close":39.054,"volume":0.07050000131130219},{"timestamp":1742411040000,"open":39.054,"high":39.054,"low":38.984,"close":38.984,"volume":0.13680000603199005},{"timestamp":1742411100000,"open":38.994,"high":39.094,"low":38.984,"close":39.094,"volume":0.336899995803833},{"timestamp":1742411160000,"open":38.984,"high":39.064,"low":38.984,"close":39.044,"volume":0.07500000298023224},{"timestamp":1742411280000,"open":39.044,"high":39.044,"low":39.044,"close":39.044,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":39.044,"high":39.064,"low":38.964,"close":39.044,"volume":0.12960000336170197},{"timestamp":1742411400000,"open":39.054,"high":39.104,"low":39.054,"close":39.094,"volume":0.20250000059604645},{"timestamp":1742411460000,"open":39.104,"high":39.124,"low":39.104,"close":39.104,"volume":0.04050000011920929},{"timestamp":1742411580000,"open":39.094,"high":39.094,"low":39.034,"close":39.064,"volume":0.0414000004529953},{"timestamp":1742411640000,"open":39.084,"high":39.094,"low":39.064,"close":39.064,"volume":0.094200000166893},{"timestamp":1742411700000,"open":39.074,"high":39.084,"low":39.074,"close":39.074,"volume":0.024000000208616257},{"timestamp":1742411820000,"open":39.074,"high":39.074,"low":39.034,"close":39.054,"volume":0.11460000276565552},{"timestamp":1742411880000,"open":39.064,"high":39.114,"low":39.054,"close":39.114,"volume":0.12060000002384186},{"timestamp":1742411940000,"open":39.114,"high":39.114,"low":39.094,"close":39.094,"volume":0.03539999946951866},{"timestamp":1742412000000,"open":39.104,"high":39.114,"low":39.104,"close":39.104,"volume":0.07590000331401825},{"timestamp":1742412060000,"open":39.104,"high":39.154,"low":39.094,"close":39.154,"volume":0.23970000445842743},{"timestamp":1742412120000,"open":39.164,"high":39.184,"low":39.164,"close":39.174,"volume":0.16590000689029694},{"timestamp":1742412180000,"open":39.124,"high":39.124,"low":39.124,"close":39.124,"volume":0.03959999978542328},{"timestamp":1742412240000,"open":39.114,"high":39.114,"low":39.114,"close":39.114,"volume":0.03959999978542328},{"timestamp":1742412300000,"open":39.124,"high":39.124,"low":39.094,"close":39.094,"volume":0.023099999874830246},{"timestamp":1742412360000,"open":39.094,"high":39.094,"low":39.084,"close":39.084,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":39.084,"high":39.114,"low":39.084,"close":39.114,"volume":0.06689999997615814},{"timestamp":1742412480000,"open":39.114,"high":39.144,"low":39.114,"close":39.124,"volume":0.19140000641345978},{"timestamp":1742412540000,"open":39.114,"high":39.204,"low":39.114,"close":39.204,"volume":0.1542000025510788},{"timestamp":1742412600000,"open":39.174,"high":39.224,"low":39.174,"close":39.204,"volume":0.15240000188350677},{"timestamp":1742412660000,"open":39.204,"high":39.204,"low":39.144,"close":39.154,"volume":0.16920000314712524},{"timestamp":1742412720000,"open":39.164,"high":39.164,"low":39.124,"close":39.134,"volume":0.03720000013709068},{"timestamp":1742412780000,"open":39.154,"high":39.154,"low":39.154,"close":39.154,"volume":0.026399999856948853},{"timestamp":1742412840000,"open":39.134,"high":39.164,"low":39.134,"close":39.164,"volume":0.10740000009536743},{"timestamp":1742412900000,"open":39.174,"high":39.194,"low":39.114,"close":39.114,"volume":0.13439999520778656},{"timestamp":1742412960000,"open":39.114,"high":39.134,"low":38.944,"close":38.944,"volume":0.5810999870300293},{"timestamp":1742413020000,"open":39.055,"high":39.074,"low":39.055,"close":39.074,"volume":0.10740000009536743},{"timestamp":1742413080000,"open":39.094,"high":39.094,"low":39.074,"close":39.084,"volume":0.028200000524520874},{"timestamp":1742413140000,"open":39.024,"high":39.024,"low":39.004,"close":39.004,"volume":0.1979999989271164},{"timestamp":1742413200000,"open":39.004,"high":39.004,"low":38.874,"close":38.994,"volume":0.10740000009536743},{"timestamp":1742413260000,"open":38.994,"high":39.024,"low":38.994,"close":39.024,"volume":0.094200000166893},{"timestamp":1742413320000,"open":39.024,"high":39.034,"low":38.994,"close":38.994,"volume":0.093299999833107},{"timestamp":1742413380000,"open":39.004,"high":39.074,"low":39.004,"close":39.044,"volume":0.2766000032424927},{"timestamp":1742413440000,"open":39.044,"high":39.054,"low":39.044,"close":39.054,"volume":0.1356000006198883},{"timestamp":1742413500000,"open":39.084,"high":39.134,"low":39.054,"close":39.134,"volume":0.1469999998807907},{"timestamp":1742413560000,"open":39.134,"high":39.134,"low":39.054,"close":39.124,"volume":0.10559999942779541},{"timestamp":1742413620000,"open":39.054,"high":39.094,"low":39.054,"close":39.084,"volume":0.11550000309944153},{"timestamp":1742413680000,"open":39.084,"high":39.094,"low":39.084,"close":39.084,"volume":0.1451999992132187},{"timestamp":1742413740000,"open":39.104,"high":39.104,"low":39.084,"close":39.084,"volume":0.18960000574588776},{"timestamp":1742413800000,"open":39.084,"high":39.084,"low":39.044,"close":39.084,"volume":0.13619999587535858},{"timestamp":1742413860000,"open":39.074,"high":39.074,"low":38.944,"close":39.054,"volume":0.27090001106262207},{"timestamp":1742413920000,"open":39.064,"high":39.074,"low":39.054,"close":39.074,"volume":0.13379999995231628},{"timestamp":1742413980000,"open":39.074,"high":39.074,"low":39.014,"close":39.064,"volume":0.17339999973773956},{"timestamp":1742414040000,"open":39.054,"high":39.064,"low":38.944,"close":39.064,"volume":0.15780000388622284},{"timestamp":1742414100000,"open":39.084,"high":39.104,"low":39.064,"close":39.064,"volume":0.16290000081062317},{"timestamp":1742414160000,"open":39.054,"high":39.104,"low":39.054,"close":39.104,"volume":0.16110000014305115},{"timestamp":1742414220000,"open":39.104,"high":39.114,"low":38.954,"close":39.104,"volume":0.2345999926328659},{"timestamp":1742414280000,"open":39.094,"high":39.124,"low":39.094,"close":39.124,"volume":0.10620000213384628},{"timestamp":1742414340000,"open":39.114,"high":39.154,"low":38.984,"close":39.124,"volume":0.7775999903678894}]