[{"timestamp":1742391000000,"open":39.896,"high":39.907,"low":39.856,"close":39.856,"volume":0.26489999890327454},{"timestamp":1742391060000,"open":39.856,"high":39.856,"low":39.776,"close":39.817,"volume":0.6593999862670898},{"timestamp":1742391120000,"open":39.816,"high":39.907,"low":39.806,"close":39.887,"volume":0.39989998936653137},{"timestamp":1742391180000,"open":39.876,"high":39.907,"low":39.836,"close":39.907,"volume":0.3125999867916107},{"timestamp":1742391240000,"open":39.936,"high":39.937,"low":39.836,"close":39.857,"volume":0.6590999960899353},{"timestamp":1742391300000,"open":39.877,"high":39.887,"low":39.866,"close":39.867,"volume":0.22529999911785126},{"timestamp":1742391360000,"open":39.877,"high":39.917,"low":39.866,"close":39.867,"volume":0.17910000681877136},{"timestamp":1742391420000,"open":39.867,"high":39.886,"low":39.826,"close":39.877,"volume":0.32339999079704285},{"timestamp":1742391480000,"open":39.887,"high":39.887,"low":39.836,"close":39.867,"volume":0.3375000059604645},{"timestamp":1742391540000,"open":39.867,"high":39.876,"low":39.827,"close":39.827,"volume":0.11969999969005585},{"timestamp":1742391600000,"open":39.817,"high":39.857,"low":39.816,"close":39.857,"volume":0.32850000262260437},{"timestamp":1742391660000,"open":39.856,"high":39.866,"low":39.856,"close":39.856,"volume":0.18479999899864197},{"timestamp":1742391720000,"open":39.856,"high":39.887,"low":39.856,"close":39.857,"volume":0.23100000619888306},{"timestamp":1742391780000,"open":39.847,"high":39.877,"low":39.847,"close":39.876,"volume":0.14190000295639038},{"timestamp":1742391840000,"open":39.876,"high":39.887,"low":39.846,"close":39.846,"volume":0.24330000579357147},{"timestamp":1742391900000,"open":39.857,"high":39.867,"low":39.826,"close":39.867,"volume":0.2775000035762787},{"timestamp":1742391960000,"open":39.876,"high":39.876,"low":39.826,"close":39.836,"volume":0.36570000648498535},{"timestamp":1742392020000,"open":39.847,"high":39.857,"low":39.816,"close":39.816,"volume":0.3303000032901764},{"timestamp":1742392080000,"open":39.826,"high":39.837,"low":39.806,"close":39.806,"volume":0.24210000038146973},{"timestamp":1742392140000,"open":39.796,"high":39.817,"low":39.736,"close":39.817,"volume":0.12150000035762787},{"timestamp":1742392200000,"open":39.746,"high":39.817,"low":39.746,"close":39.816,"volume":0.2816999852657318},{"timestamp":1742392260000,"open":39.836,"high":39.866,"low":39.826,"close":39.866,"volume":0.093299999833107},{"timestamp":1742392320000,"open":39.876,"high":39.886,"low":39.876,"close":39.886,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":39.867,"high":39.887,"low":39.866,"close":39.867,"volume":0.14790000021457672},{"timestamp":1742392440000,"open":39.887,"high":39.887,"low":39.856,"close":39.856,"volume":0.13379999995231628},{"timestamp":1742392500000,"open":39.876,"high":39.886,"low":39.846,"close":39.886,"volume":0.17010000348091125},{"timestamp":1742392560000,"open":39.866,"high":39.866,"low":39.826,"close":39.826,"volume":0.2070000022649765},{"timestamp":1742392620000,"open":39.826,"high":39.826,"low":39.796,"close":39.796,"volume":0.1542000025510788},{"timestamp":1742392680000,"open":39.807,"high":39.807,"low":39.786,"close":39.796,"volume":0.17339999973773956},{"timestamp":1742392740000,"open":39.787,"high":39.797,"low":39.786,"close":39.786,"volume":0.13289999961853027},{"timestamp":1742392800000,"open":39.786,"high":39.806,"low":39.766,"close":39.767,"volume":0.16830000281333923},{"timestamp":1742392860000,"open":39.766,"high":39.777,"low":39.766,"close":39.777,"volume":0.1451999992132187},{"timestamp":1742392920000,"open":39.777,"high":39.807,"low":39.776,"close":39.777,"volume":0.16200000047683716},{"timestamp":1742392980000,"open":39.776,"high":39.777,"low":39.736,"close":39.746,"volume":0.19470000267028809},{"timestamp":1742393040000,"open":39.756,"high":39.757,"low":39.747,"close":39.757,"volume":0.10649999976158142},{"timestamp":1742393100000,"open":39.757,"high":39.777,"low":39.757,"close":39.777,"volume":0.027300000190734863},{"timestamp":1742393160000,"open":39.777,"high":39.777,"low":39.726,"close":39.727,"volume":0.26159998774528503},{"timestamp":1742393220000,"open":39.726,"high":39.737,"low":39.716,"close":39.737,"volume":0.07919999957084656},{"timestamp":1742393280000,"open":39.757,"high":39.837,"low":39.757,"close":39.836,"volume":0.2930999994277954},{"timestamp":1742393340000,"open":39.836,"high":39.877,"low":39.817,"close":39.877,"volume":0.33180001378059387},{"timestamp":1742393400000,"open":39.857,"high":39.867,"low":39.846,"close":39.856,"volume":0.21299999952316284},{"timestamp":1742393460000,"open":39.866,"high":39.887,"low":39.856,"close":39.877,"volume":0.2361000031232834},{"timestamp":1742393520000,"open":39.867,"high":39.877,"low":39.866,"close":39.867,"volume":0.18930000066757202},{"timestamp":1742393580000,"open":39.877,"high":39.887,"low":39.846,"close":39.856,"volume":0.21389999985694885},{"timestamp":1742393640000,"open":39.877,"high":39.877,"low":39.856,"close":39.857,"volume":0.225600004196167},{"timestamp":1742393700000,"open":39.856,"high":39.856,"low":39.846,"close":39.846,"volume":0.03539999946951866},{"timestamp":1742393760000,"open":39.826,"high":39.837,"low":39.816,"close":39.837,"volume":0.1842000037431717},{"timestamp":1742393820000,"open":39.847,"high":39.867,"low":39.846,"close":39.866,"volume":0.10589999705553055},{"timestamp":1742393880000,"open":39.857,"high":39.867,"low":39.846,"close":39.857,"volume":0.24660000205039978},{"timestamp":1742393940000,"open":39.867,"high":39.867,"low":39.846,"close":39.867,"volume":0.10740000009536743},{"timestamp":1742394000000,"open":39.857,"high":39.866,"low":39.846,"close":39.846,"volume":0.094200000166893},{"timestamp":1742394060000,"open":39.846,"high":39.857,"low":39.846,"close":39.847,"volume":0.06689999997615814},{"timestamp":1742394120000,"open":39.837,"high":39.837,"low":39.837,"close":39.837,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":39.817,"high":39.837,"low":39.796,"close":39.806,"volume":0.16290000081062317},{"timestamp":1742394240000,"open":39.816,"high":39.826,"low":39.806,"close":39.806,"volume":0.08009999990463257},{"timestamp":1742394300000,"open":39.816,"high":39.816,"low":39.806,"close":39.807,"volume":0.027300000190734863},{"timestamp":1742394360000,"open":39.816,"high":39.817,"low":39.807,"close":39.816,"volume":0.07919999957084656},{"timestamp":1742394420000,"open":39.817,"high":39.817,"low":39.806,"close":39.806,"volume":0.061799999326467514},{"timestamp":1742394480000,"open":39.806,"high":39.806,"low":39.766,"close":39.767,"volume":0.10620000213384628},{"timestamp":1742394540000,"open":39.776,"high":39.787,"low":39.766,"close":39.777,"volume":0.17430000007152557},{"timestamp":1742394600000,"open":39.767,"high":39.786,"low":39.766,"close":39.777,"volume":0.08460000157356262},{"timestamp":1742394660000,"open":39.786,"high":39.786,"low":39.766,"close":39.766,"volume":0.08910000324249268},{"timestamp":1742394720000,"open":39.777,"high":39.797,"low":39.776,"close":39.786,"volume":0.21299999952316284},{"timestamp":1742394780000,"open":39.786,"high":39.786,"low":39.746,"close":39.756,"volume":0.1551000028848648},{"timestamp":1742394840000,"open":39.767,"high":39.777,"low":39.756,"close":39.756,"volume":0.21299999952316284},{"timestamp":1742394900000,"open":39.766,"high":39.777,"low":39.756,"close":39.776,"volume":0.08190000057220459},{"timestamp":1742394960000,"open":39.786,"high":39.787,"low":39.766,"close":39.777,"volume":0.15839999914169312},{"timestamp":1742395020000,"open":39.787,"high":39.787,"low":39.766,"close":39.787,"volume":0.09000000357627869},{"timestamp":1742395080000,"open":39.786,"high":39.786,"low":39.756,"close":39.777,"volume":0.10409999638795853},{"timestamp":1742395140000,"open":39.767,"high":39.767,"low":39.736,"close":39.736,"volume":0.08820000290870667},{"timestamp":1742395200000,"open":39.726,"high":39.726,"low":39.716,"close":39.716,"volume":0.06689999997615814},{"timestamp":1742395260000,"open":39.727,"high":39.727,"low":39.727,"close":39.727,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":39.736,"high":39.736,"low":39.717,"close":39.727,"volume":0.053700000047683716},{"timestamp":1742395440000,"open":39.717,"high":39.737,"low":39.716,"close":39.726,"volume":0.16110000014305115},{"timestamp":1742395500000,"open":39.736,"high":39.767,"low":39.736,"close":39.767,"volume":0.14970000088214874},{"timestamp":1742395560000,"open":39.757,"high":39.757,"low":39.757,"close":39.757,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":39.757,"high":39.757,"low":39.736,"close":39.746,"volume":0.08820000290870667},{"timestamp":1742395680000,"open":39.757,"high":39.757,"low":39.736,"close":39.746,"volume":0.09000000357627869},{"timestamp":1742395740000,"open":39.737,"high":39.737,"low":39.737,"close":39.737,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":39.746,"high":39.767,"low":39.737,"close":39.746,"volume":0.1356000006198883},{"timestamp":1742395860000,"open":39.737,"high":39.756,"low":39.737,"close":39.756,"volume":0.08190000057220459},{"timestamp":1742395920000,"open":39.746,"high":39.777,"low":39.746,"close":39.767,"volume":0.08190000057220459},{"timestamp":1742395980000,"open":39.777,"high":39.777,"low":39.747,"close":39.747,"volume":0.08009999990463257},{"timestamp":1742396040000,"open":39.736,"high":39.747,"low":39.736,"close":39.747,"volume":0.17339999973773956},{"timestamp":1742396100000,"open":39.757,"high":39.757,"low":39.736,"close":39.736,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":39.747,"high":39.757,"low":39.726,"close":39.746,"volume":0.3188999891281128},{"timestamp":1742396220000,"open":39.737,"high":39.747,"low":39.726,"close":39.737,"volume":0.15929999947547913},{"timestamp":1742396280000,"open":39.726,"high":39.737,"low":39.726,"close":39.727,"volume":0.17430000007152557},{"timestamp":1742396340000,"open":39.736,"high":39.737,"low":39.717,"close":39.717,"volume":0.0494999997317791},{"timestamp":1742396400000,"open":39.717,"high":39.727,"low":39.706,"close":39.717,"volume":0.11969999969005585},{"timestamp":1742396460000,"open":39.706,"high":39.716,"low":39.696,"close":39.716,"volume":0.06360000371932983},{"timestamp":1742396520000,"open":39.737,"high":39.737,"low":39.716,"close":39.716,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":39.726,"high":39.727,"low":39.707,"close":39.707,"volume":0.04050000011920929},{"timestamp":1742396640000,"open":39.696,"high":39.707,"low":39.696,"close":39.696,"volume":0.04859999939799309},{"timestamp":1742396760000,"open":39.696,"high":39.696,"low":39.656,"close":39.667,"volume":0.1023000031709671},{"timestamp":1742396820000,"open":39.657,"high":39.666,"low":39.646,"close":39.657,"volume":0.13379999995231628},{"timestamp":1742396880000,"open":39.667,"high":39.676,"low":39.666,"close":39.667,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":39.657,"high":39.677,"low":39.647,"close":39.666,"volume":0.17520000040531158},{"timestamp":1742397000000,"open":39.676,"high":39.676,"low":39.656,"close":39.666,"volume":0.093299999833107},{"timestamp":1742397060000,"open":39.647,"high":39.656,"low":39.637,"close":39.656,"volume":0.08910000324249268},{"timestamp":1742397120000,"open":39.636,"high":39.657,"low":39.636,"close":39.646,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":39.646,"high":39.677,"low":39.646,"close":39.666,"volume":0.08009999990463257},{"timestamp":1742397240000,"open":39.677,"high":39.677,"low":39.666,"close":39.666,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":39.676,"high":39.676,"low":39.676,"close":39.676,"volume":0.014100000262260437},{"timestamp":1742397360000,"open":39.667,"high":39.677,"low":39.656,"close":39.656,"volume":0.11550000309944153},{"timestamp":1742397420000,"open":39.647,"high":39.647,"low":39.626,"close":39.626,"volume":0.10559999942779541},{"timestamp":1742397480000,"open":39.636,"high":39.636,"low":39.626,"close":39.626,"volume":0.08009999990463257},{"timestamp":1742397540000,"open":39.636,"high":39.636,"low":39.596,"close":39.607,"volume":0.1451999992132187},{"timestamp":1742397600000,"open":39.596,"high":39.607,"low":39.576,"close":39.587,"volume":0.11550000309944153},{"timestamp":1742397660000,"open":39.597,"high":39.617,"low":39.597,"close":39.616,"volume":0.093299999833107},{"timestamp":1742397720000,"open":39.606,"high":39.617,"low":39.606,"close":39.617,"volume":0.18150000274181366},{"timestamp":1742397780000,"open":39.617,"high":39.627,"low":39.606,"close":39.616,"volume":0.10320000350475311},{"timestamp":1742397840000,"open":39.616,"high":39.616,"low":39.597,"close":39.597,"volume":0.04859999939799309},{"timestamp":1742397900000,"open":39.587,"high":39.607,"low":39.586,"close":39.607,"volume":0.06689999997615814},{"timestamp":1742397960000,"open":39.616,"high":39.617,"low":39.596,"close":39.596,"volume":0.22439999878406525},{"timestamp":1742398020000,"open":39.586,"high":39.587,"low":39.557,"close":39.557,"volume":0.2070000022649765},{"timestamp":1742398080000,"open":39.566,"high":39.587,"low":39.556,"close":39.586,"volume":0.12060000002384186},{"timestamp":1742398140000,"open":39.586,"high":39.587,"low":39.566,"close":39.576,"volume":0.37529999017715454},{"timestamp":1742398200000,"open":39.586,"high":39.606,"low":39.576,"close":39.597,"volume":0.12060000002384186},{"timestamp":1742398260000,"open":39.596,"high":39.607,"low":39.596,"close":39.607,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":39.607,"high":39.607,"low":39.606,"close":39.607,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":39.617,"high":39.627,"low":39.606,"close":39.606,"volume":0.12780000269412994},{"timestamp":1742398440000,"open":39.597,"high":39.607,"low":39.597,"close":39.597,"volume":0.061799999326467514},{"timestamp":1742398500000,"open":39.606,"high":39.606,"low":39.597,"close":39.597,"volume":0.014100000262260437},{"timestamp":1742398620000,"open":39.596,"high":39.607,"low":39.596,"close":39.607,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":39.607,"high":39.607,"low":39.556,"close":39.557,"volume":0.27390000224113464},{"timestamp":1742398740000,"open":39.566,"high":39.566,"low":39.537,"close":39.537,"volume":0.15839999914169312},{"timestamp":1742398800000,"open":39.547,"high":39.557,"low":39.546,"close":39.557,"volume":0.1451999992132187},{"timestamp":1742398860000,"open":39.566,"high":39.567,"low":39.537,"close":39.547,"volume":0.15929999947547913},{"timestamp":1742398920000,"open":39.536,"high":39.576,"low":39.536,"close":39.567,"volume":0.19979999959468842},{"timestamp":1742398980000,"open":39.567,"high":39.567,"low":39.556,"close":39.557,"volume":0.22619999945163727},{"timestamp":1742399040000,"open":39.567,"high":39.567,"low":39.546,"close":39.546,"volume":0.06689999997615814},{"timestamp":1742399100000,"open":39.557,"high":39.576,"low":39.556,"close":39.566,"volume":0.15929999947547913},{"timestamp":1742399160000,"open":39.566,"high":39.577,"low":39.536,"close":39.546,"volume":0.11969999969005585},{"timestamp":1742399220000,"open":39.557,"high":39.557,"low":39.546,"close":39.556,"volume":0.06689999997615814},{"timestamp":1742399340000,"open":39.556,"high":39.556,"low":39.536,"close":39.547,"volume":0.08820000290870667},{"timestamp":1742399400000,"open":39.557,"high":39.557,"low":39.536,"close":39.556,"volume":0.12060000002384186},{"timestamp":1742399520000,"open":39.567,"high":39.586,"low":39.566,"close":39.577,"volume":0.06870000064373016},{"timestamp":1742399580000,"open":39.577,"high":39.587,"low":39.576,"close":39.587,"volume":0.06599999964237213},{"timestamp":1742399640000,"open":39.576,"high":39.587,"low":39.576,"close":39.587,"volume":0.09000000357627869},{"timestamp":1742399700000,"open":39.577,"high":39.577,"low":39.577,"close":39.577,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":39.577,"high":39.577,"low":39.556,"close":39.566,"volume":0.07500000298023224},{"timestamp":1742399820000,"open":39.567,"high":39.567,"low":39.557,"close":39.566,"volume":0.1451999992132187},{"timestamp":1742399880000,"open":39.567,"high":39.567,"low":39.556,"close":39.566,"volume":0.18569999933242798},{"timestamp":1742399940000,"open":39.567,"high":39.567,"low":39.556,"close":39.566,"volume":0.10559999942779541},{"timestamp":1742400000000,"open":39.576,"high":39.587,"low":39.567,"close":39.576,"volume":0.1851000040769577},{"timestamp":1742400120000,"open":39.567,"high":39.577,"low":39.567,"close":39.567,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":39.576,"high":39.576,"low":39.576,"close":39.576,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":39.587,"high":39.587,"low":39.586,"close":39.586,"volume":0.014100000262260437},{"timestamp":1742400300000,"open":39.597,"high":39.597,"low":39.586,"close":39.586,"volume":0.014100000262260437},{"timestamp":1742400360000,"open":39.587,"high":39.597,"low":39.576,"close":39.586,"volume":0.19050000607967377},{"timestamp":1742400420000,"open":39.576,"high":39.586,"low":39.566,"close":39.566,"volume":0.06780000030994415},{"timestamp":1742400480000,"open":39.557,"high":39.576,"low":39.547,"close":39.557,"volume":0.11969999969005585},{"timestamp":1742400540000,"open":39.546,"high":39.546,"low":39.546,"close":39.546,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":39.557,"high":39.577,"low":39.557,"close":39.566,"volume":0.12150000035762787},{"timestamp":1742400720000,"open":39.566,"high":39.567,"low":39.546,"close":39.546,"volume":0.12449999898672104},{"timestamp":1742400780000,"open":39.537,"high":39.537,"low":39.537,"close":39.537,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":39.546,"high":39.556,"low":39.546,"close":39.556,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":39.557,"high":39.577,"low":39.557,"close":39.577,"volume":0.09000000357627869},{"timestamp":1742401140000,"open":39.587,"high":39.587,"low":39.567,"close":39.576,"volume":0.17339999973773956},{"timestamp":1742401200000,"open":39.577,"high":39.587,"low":39.577,"close":39.587,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":39.596,"high":39.597,"low":39.596,"close":39.597,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":39.597,"high":39.597,"low":39.597,"close":39.597,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":39.607,"high":39.607,"low":39.606,"close":39.606,"volume":0.11969999969005585},{"timestamp":1742401440000,"open":39.587,"high":39.597,"low":39.587,"close":39.597,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":39.606,"high":39.606,"low":39.596,"close":39.596,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":39.607,"high":39.607,"low":39.606,"close":39.606,"volume":0.04050000011920929},{"timestamp":1742401680000,"open":39.607,"high":39.607,"low":39.596,"close":39.596,"volume":0.18060000240802765},{"timestamp":1742401740000,"open":39.596,"high":39.617,"low":39.596,"close":39.617,"volume":0.09510000050067902},{"timestamp":1742401800000,"open":39.627,"high":39.637,"low":39.627,"close":39.636,"volume":0.07919999957084656},{"timestamp":1742401860000,"open":39.626,"high":39.626,"low":39.626,"close":39.626,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":39.636,"high":39.636,"low":39.626,"close":39.636,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":39.636,"high":39.637,"low":39.616,"close":39.637,"volume":0.11879999935626984},{"timestamp":1742402100000,"open":39.636,"high":39.657,"low":39.636,"close":39.656,"volume":0.10740000009536743},{"timestamp":1742402160000,"open":39.657,"high":39.657,"low":39.646,"close":39.646,"volume":0.09239999949932098},{"timestamp":1742402220000,"open":39.646,"high":39.647,"low":39.636,"close":39.647,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":39.637,"high":39.637,"low":39.616,"close":39.616,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":39.626,"high":39.627,"low":39.616,"close":39.627,"volume":0.07919999957084656},{"timestamp":1742402400000,"open":39.616,"high":39.627,"low":39.566,"close":39.566,"volume":0.15600000321865082},{"timestamp":1742402460000,"open":39.577,"high":39.577,"low":39.526,"close":39.527,"volume":0.10559999942779541},{"timestamp":1742402640000,"open":39.537,"high":39.537,"low":39.526,"close":39.536,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":39.546,"high":39.556,"low":39.537,"close":39.537,"volume":0.15839999914169312},{"timestamp":1742402760000,"open":39.536,"high":39.537,"low":39.536,"close":39.537,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":39.547,"high":39.547,"low":39.537,"close":39.537,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":39.546,"high":39.557,"low":39.546,"close":39.556,"volume":0.08009999990463257},{"timestamp":1742402940000,"open":39.567,"high":39.577,"low":39.566,"close":39.566,"volume":0.06599999964237213},{"timestamp":1742403060000,"open":39.577,"high":39.586,"low":39.566,"close":39.566,"volume":0.3215999901294708},{"timestamp":1742403120000,"open":39.576,"high":39.577,"low":39.566,"close":39.577,"volume":0.03629999980330467},{"timestamp":1742403180000,"open":39.567,"high":39.567,"low":39.547,"close":39.547,"volume":0.03539999946951866},{"timestamp":1742403240000,"open":39.557,"high":39.557,"low":39.546,"close":39.557,"volume":0.094200000166893},{"timestamp":1742403300000,"open":39.566,"high":39.576,"low":39.566,"close":39.566,"volume":0.08910000324249268},{"timestamp":1742403360000,"open":39.566,"high":39.567,"low":39.546,"close":39.546,"volume":0.12780000269412994},{"timestamp":1742403420000,"open":39.556,"high":39.556,"low":39.556,"close":39.556,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":39.566,"high":39.566,"low":39.527,"close":39.546,"volume":0.1451999992132187},{"timestamp":1742403540000,"open":39.526,"high":39.546,"low":39.526,"close":39.537,"volume":0.0414000004529953},{"timestamp":1742403600000,"open":39.547,"high":39.567,"low":39.546,"close":39.546,"volume":0.08190000057220459},{"timestamp":1742403660000,"open":39.547,"high":39.547,"low":39.526,"close":39.527,"volume":0.21119999885559082},{"timestamp":1742403720000,"open":39.536,"high":39.536,"low":39.536,"close":39.536,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":39.527,"high":39.527,"low":39.516,"close":39.526,"volume":0.11969999969005585},{"timestamp":1742403840000,"open":39.527,"high":39.527,"low":39.506,"close":39.517,"volume":0.11460000276565552},{"timestamp":1742403900000,"open":39.516,"high":39.517,"low":39.506,"close":39.517,"volume":0.07500000298023224},{"timestamp":1742403960000,"open":39.517,"high":39.517,"low":39.506,"close":39.517,"volume":0.10140000283718109},{"timestamp":1742404020000,"open":39.507,"high":39.507,"low":39.497,"close":39.506,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":39.497,"high":39.507,"low":39.497,"close":39.506,"volume":0.09239999949932098},{"timestamp":1742404140000,"open":39.506,"high":39.507,"low":39.496,"close":39.507,"volume":0.1551000028848648},{"timestamp":1742404200000,"open":39.507,"high":39.507,"low":39.496,"close":39.496,"volume":0.21119999885559082},{"timestamp":1742404260000,"open":39.506,"high":39.507,"low":39.497,"close":39.506,"volume":0.07919999957084656},{"timestamp":1742404320000,"open":39.497,"high":39.507,"low":39.496,"close":39.496,"volume":0.08910000324249268},{"timestamp":1742404380000,"open":39.496,"high":39.507,"low":39.496,"close":39.506,"volume":0.14100000262260437},{"timestamp":1742404440000,"open":39.506,"high":39.517,"low":39.506,"close":39.517,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":39.526,"high":39.526,"low":39.496,"close":39.496,"volume":0.14190000295639038},{"timestamp":1742404560000,"open":39.497,"high":39.497,"low":39.486,"close":39.497,"volume":0.1460999995470047},{"timestamp":1742404620000,"open":39.506,"high":39.507,"low":39.496,"close":39.497,"volume":0.07919999957084656},{"timestamp":1742404680000,"open":39.497,"high":39.497,"low":39.497,"close":39.497,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":39.497,"high":39.507,"low":39.496,"close":39.507,"volume":0.04050000011920929},{"timestamp":1742404800000,"open":39.497,"high":39.507,"low":39.496,"close":39.497,"volume":0.16019999980926514},{"timestamp":1742404920000,"open":39.517,"high":39.527,"low":39.517,"close":39.527,"volume":0.027300000190734863},{"timestamp":1742404980000,"open":39.517,"high":39.517,"low":39.517,"close":39.517,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":39.516,"high":39.516,"low":39.507,"close":39.507,"volume":0.022199999541044235},{"timestamp":1742405100000,"open":39.507,"high":39.507,"low":39.496,"close":39.507,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":39.507,"high":39.517,"low":39.496,"close":39.506,"volume":0.06360000371932983},{"timestamp":1742405340000,"open":39.496,"high":39.496,"low":39.477,"close":39.487,"volume":0.04859999939799309},{"timestamp":1742405400000,"open":39.477,"high":39.487,"low":39.476,"close":39.477,"volume":0.13289999961853027},{"timestamp":1742405460000,"open":39.487,"high":39.487,"low":39.487,"close":39.487,"volume":0.0008999999845400453},{"timestamp":1742405520000,"open":39.497,"high":39.516,"low":39.497,"close":39.516,"volume":0.06689999997615814},{"timestamp":1742405580000,"open":39.516,"high":39.517,"low":39.516,"close":39.516,"volume":0.061799999326467514},{"timestamp":1742405640000,"open":39.516,"high":39.516,"low":39.516,"close":39.516,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":39.517,"high":39.537,"low":39.517,"close":39.536,"volume":0.11879999935626984},{"timestamp":1742405760000,"open":39.537,"high":39.556,"low":39.536,"close":39.546,"volume":0.14790000021457672},{"timestamp":1742405880000,"open":39.556,"high":39.556,"low":39.556,"close":39.556,"volume":0.014100000262260437},{"timestamp":1742406060000,"open":39.557,"high":39.567,"low":39.546,"close":39.556,"volume":0.1542000025510788},{"timestamp":1742406120000,"open":39.556,"high":39.567,"low":39.556,"close":39.567,"volume":0.06689999997615814},{"timestamp":1742406180000,"open":39.577,"high":39.577,"low":39.576,"close":39.576,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":39.576,"high":39.577,"low":39.566,"close":39.567,"volume":0.10140000283718109},{"timestamp":1742406300000,"open":39.567,"high":39.567,"low":39.546,"close":39.546,"volume":0.03539999946951866},{"timestamp":1742406360000,"open":39.526,"high":39.537,"low":39.526,"close":39.537,"volume":0.11969999969005585},{"timestamp":1742406420000,"open":39.527,"high":39.527,"low":39.526,"close":39.526,"volume":0.07919999957084656},{"timestamp":1742406480000,"open":39.536,"high":39.536,"low":39.506,"close":39.516,"volume":0.06270000338554382},{"timestamp":1742406540000,"open":39.506,"high":39.516,"low":39.506,"close":39.516,"volume":0.04050000011920929},{"timestamp":1742406600000,"open":39.516,"high":39.527,"low":39.516,"close":39.526,"volume":0.06599999964237213},{"timestamp":1742406660000,"open":39.536,"high":39.547,"low":39.536,"close":39.547,"volume":0.027300000190734863},{"timestamp":1742406720000,"open":39.537,"high":39.537,"low":39.517,"close":39.527,"volume":0.093299999833107},{"timestamp":1742406780000,"open":39.527,"high":39.527,"low":39.527,"close":39.527,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":39.536,"high":39.537,"low":39.536,"close":39.537,"volume":0.014100000262260437},{"timestamp":1742406960000,"open":39.537,"high":39.547,"low":39.536,"close":39.547,"volume":0.04050000011920929},{"timestamp":1742407020000,"open":39.556,"high":39.557,"low":39.516,"close":39.517,"volume":0.1023000031709671},{"timestamp":1742407080000,"open":39.516,"high":39.526,"low":39.516,"close":39.526,"volume":0.014100000262260437},{"timestamp":1742407140000,"open":39.517,"high":39.517,"low":39.486,"close":39.486,"volume":0.12780000269412994},{"timestamp":1742407200000,"open":39.486,"high":39.507,"low":39.436,"close":39.506,"volume":0.335999995470047},{"timestamp":1742407260000,"open":39.516,"high":39.527,"low":39.466,"close":39.486,"volume":0.21539999544620514},{"timestamp":1742407320000,"open":39.457,"high":39.497,"low":39.426,"close":39.486,"volume":0.42239999771118164},{"timestamp":1742407380000,"open":39.486,"high":39.507,"low":39.427,"close":39.472,"volume":0.30630001425743103},{"timestamp":1742407440000,"open":39.477,"high":39.487,"low":39.466,"close":39.486,"volume":0.1988999992609024},{"timestamp":1742407500000,"open":39.486,"high":39.486,"low":39.476,"close":39.476,"volume":0.03539999946951866},{"timestamp":1742407560000,"open":39.476,"high":39.476,"low":39.447,"close":39.447,"volume":0.0575999990105629},{"timestamp":1742407620000,"open":39.437,"high":39.467,"low":39.437,"close":39.467,"volume":0.06689999997615814},{"timestamp":1742407680000,"open":39.457,"high":39.487,"low":39.456,"close":39.487,"volume":0.10559999942779541},{"timestamp":1742407740000,"open":39.497,"high":39.537,"low":39.497,"close":39.536,"volume":0.17249999940395355},{"timestamp":1742407800000,"open":39.546,"high":39.547,"low":39.536,"close":39.537,"volume":0.1023000031709671},{"timestamp":1742407860000,"open":39.536,"high":39.537,"low":39.527,"close":39.527,"volume":0.16740000247955322},{"timestamp":1742407920000,"open":39.536,"high":39.537,"low":39.496,"close":39.496,"volume":0.3822000026702881},{"timestamp":1742407980000,"open":39.506,"high":39.527,"low":39.496,"close":39.496,"volume":0.335999995470047},{"timestamp":1742408040000,"open":39.507,"high":39.517,"low":39.487,"close":39.487,"volume":0.131400004029274},{"timestamp":1742408100000,"open":39.497,"high":39.506,"low":39.486,"close":39.506,"volume":0.13379999995231628},{"timestamp":1742408160000,"open":39.497,"high":39.507,"low":39.497,"close":39.497,"volume":0.08910000324249268},{"timestamp":1742408220000,"open":39.477,"high":39.477,"low":39.436,"close":39.457,"volume":0.26489999890327454},{"timestamp":1742408280000,"open":39.467,"high":39.476,"low":39.466,"close":39.476,"volume":0.053700000047683716},{"timestamp":1742408340000,"open":39.476,"high":39.487,"low":39.466,"close":39.466,"volume":0.053700000047683716},{"timestamp":1742408400000,"open":39.476,"high":39.497,"low":39.476,"close":39.486,"volume":0.13289999961853027},{"timestamp":1742408580000,"open":39.497,"high":39.507,"low":39.497,"close":39.506,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":39.506,"high":39.506,"low":39.496,"close":39.496,"volume":0.022199999541044235},{"timestamp":1742408700000,"open":39.507,"high":39.517,"low":39.496,"close":39.497,"volume":0.09809999912977219},{"timestamp":1742408760000,"open":39.507,"high":39.507,"low":39.497,"close":39.497,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":39.487,"high":39.487,"low":39.476,"close":39.476,"volume":0.03539999946951866},{"timestamp":1742408940000,"open":39.486,"high":39.487,"low":39.476,"close":39.476,"volume":0.06270000338554382},{"timestamp":1742409000000,"open":39.477,"high":39.477,"low":39.476,"close":39.477,"volume":0.15839999914169312},{"timestamp":1742409060000,"open":39.487,"high":39.496,"low":39.486,"close":39.486,"volume":0.1451999992132187},{"timestamp":1742409120000,"open":39.486,"high":39.487,"low":39.476,"close":39.486,"volume":0.2939999997615814},{"timestamp":1742409180000,"open":39.477,"high":39.487,"low":39.437,"close":39.437,"volume":0.24269999563694},{"timestamp":1742409240000,"open":39.437,"high":39.457,"low":39.407,"close":39.427,"volume":0.25440001487731934},{"timestamp":1742409300000,"open":39.437,"high":39.456,"low":39.426,"close":39.456,"volume":0.052799999713897705},{"timestamp":1742409360000,"open":39.456,"high":39.456,"low":39.427,"close":39.427,"volume":0.031199999153614044},{"timestamp":1742409420000,"open":39.416,"high":39.447,"low":39.416,"close":39.437,"volume":0.06360000371932983},{"timestamp":1742409480000,"open":39.437,"high":39.437,"low":39.427,"close":39.427,"volume":0.022199999541044235},{"timestamp":1742409540000,"open":39.436,"high":39.447,"low":39.436,"close":39.436,"volume":0.05040000006556511},{"timestamp":1742409600000,"open":39.446,"high":39.467,"low":39.436,"close":39.456,"volume":0.09179999679327011},{"timestamp":1742409660000,"open":39.466,"high":39.467,"low":39.456,"close":39.456,"volume":0.09000000357627869},{"timestamp":1742409720000,"open":39.466,"high":39.486,"low":39.456,"close":39.456,"volume":0.17910000681877136},{"timestamp":1742409780000,"open":39.466,"high":39.496,"low":39.466,"close":39.486,"volume":0.0828000009059906},{"timestamp":1742409840000,"open":39.477,"high":39.507,"low":39.476,"close":39.496,"volume":0.30869999527931213},{"timestamp":1742409900000,"open":39.487,"high":39.497,"low":39.477,"close":39.486,"volume":0.11309999972581863},{"timestamp":1742409960000,"open":39.486,"high":39.487,"low":39.467,"close":39.487,"volume":0.3102000057697296},{"timestamp":1742410020000,"open":39.477,"high":39.496,"low":39.476,"close":39.486,"volume":0.1469999998807907},{"timestamp":1742410080000,"open":39.486,"high":39.497,"low":39.486,"close":39.497,"volume":0.07259999960660934},{"timestamp":1742410140000,"open":39.487,"high":39.487,"low":39.477,"close":39.477,"volume":0.052799999713897705},{"timestamp":1742410200000,"open":39.486,"high":39.487,"low":39.476,"close":39.476,"volume":0.093299999833107},{"timestamp":1742410260000,"open":39.476,"high":39.476,"low":39.466,"close":39.466,"volume":0.07500000298023224},{"timestamp":1742410320000,"open":39.467,"high":39.487,"low":39.466,"close":39.477,"volume":0.22110000252723694},{"timestamp":1742410380000,"open":39.487,"high":39.496,"low":39.476,"close":39.476,"volume":0.16590000689029694},{"timestamp":1742410440000,"open":39.477,"high":39.477,"low":39.436,"close":39.446,"volume":0.1688999980688095},{"timestamp":1742410500000,"open":39.446,"high":39.446,"low":39.416,"close":39.427,"volume":0.16590000689029694},{"timestamp":1742410560000,"open":39.427,"high":39.447,"low":39.417,"close":39.436,"volume":0.16110000014305115},{"timestamp":1742410620000,"open":39.436,"high":39.447,"low":39.417,"close":39.417,"volume":0.13950000703334808},{"timestamp":1742410680000,"open":39.426,"high":39.427,"low":39.406,"close":39.416,"volume":0.10649999976158142},{"timestamp":1742410740000,"open":39.427,"high":39.427,"low":39.406,"close":39.416,"volume":0.11640000343322754},{"timestamp":1742410800000,"open":39.416,"high":39.417,"low":39.406,"close":39.416,"volume":0.12960000336170197},{"timestamp":1742410860000,"open":39.406,"high":39.437,"low":39.406,"close":39.437,"volume":0.22529999911785126},{"timestamp":1742410920000,"open":39.437,"high":39.496,"low":39.437,"close":39.496,"volume":0.14880000054836273},{"timestamp":1742410980000,"open":39.496,"high":39.507,"low":39.486,"close":39.507,"volume":0.05040000006556511},{"timestamp":1742411040000,"open":39.506,"high":39.506,"low":39.497,"close":39.497,"volume":0.022199999541044235},{"timestamp":1742411100000,"open":39.507,"high":39.517,"low":39.496,"close":39.506,"volume":0.18330000340938568},{"timestamp":1742411160000,"open":39.517,"high":39.517,"low":39.497,"close":39.497,"volume":0.06270000338554382},{"timestamp":1742411220000,"open":39.507,"high":39.507,"low":39.507,"close":39.507,"volume":0.014100000262260437},{"timestamp":1742411280000,"open":39.496,"high":39.496,"low":39.496,"close":39.496,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":39.497,"high":39.497,"low":39.486,"close":39.496,"volume":0.20880000293254852},{"timestamp":1742411400000,"open":39.506,"high":39.557,"low":39.506,"close":39.556,"volume":0.15150000154972076},{"timestamp":1742411460000,"open":39.567,"high":39.567,"low":39.546,"close":39.546,"volume":0.03629999980330467},{"timestamp":1742411520000,"open":39.546,"high":39.546,"low":39.526,"close":39.526,"volume":0.04439999908208847},{"timestamp":1742411580000,"open":39.526,"high":39.526,"low":39.506,"close":39.517,"volume":0.08399999886751175},{"timestamp":1742411640000,"open":39.527,"high":39.527,"low":39.506,"close":39.516,"volume":0.1851000040769577},{"timestamp":1742411700000,"open":39.506,"high":39.517,"low":39.496,"close":39.496,"volume":0.17249999940395355},{"timestamp":1742411760000,"open":39.487,"high":39.497,"low":39.456,"close":39.456,"volume":0.11460000276565552},{"timestamp":1742411820000,"open":39.467,"high":39.486,"low":39.466,"close":39.486,"volume":0.10649999976158142},{"timestamp":1742411880000,"open":39.497,"high":39.497,"low":39.486,"close":39.497,"volume":0.26249998807907104},{"timestamp":1742411940000,"open":39.506,"high":39.507,"low":39.496,"close":39.496,"volume":0.061799999326467514},{"timestamp":1742412000000,"open":39.496,"high":39.526,"low":39.496,"close":39.526,"volume":0.12060000002384186},{"timestamp":1742412060000,"open":39.517,"high":39.517,"low":39.506,"close":39.517,"volume":0.08009999990463257},{"timestamp":1742412120000,"open":39.527,"high":39.527,"low":39.517,"close":39.517,"volume":0.06689999997615814},{"timestamp":1742412180000,"open":39.506,"high":39.506,"low":39.506,"close":39.506,"volume":0.013199999928474426},{"timestamp":1742412240000,"open":39.497,"high":39.497,"low":39.486,"close":39.486,"volume":0.026399999856948853},{"timestamp":1742412300000,"open":39.496,"high":39.517,"low":39.496,"close":39.497,"volume":0.08489999920129776},{"timestamp":1742412360000,"open":39.507,"high":39.507,"low":39.507,"close":39.507,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":39.507,"high":39.507,"low":39.496,"close":39.496,"volume":0.04859999939799309},{"timestamp":1742412480000,"open":39.497,"high":39.516,"low":39.497,"close":39.516,"volume":0.027300000190734863},{"timestamp":1742412540000,"open":39.527,"high":39.557,"low":39.527,"close":39.556,"volume":0.08100000023841858},{"timestamp":1742412600000,"open":39.556,"high":39.597,"low":39.556,"close":39.596,"volume":0.094200000166893},{"timestamp":1742412660000,"open":39.597,"high":39.597,"low":39.566,"close":39.567,"volume":0.12540000677108765},{"timestamp":1742412720000,"open":39.576,"high":39.577,"low":39.537,"close":39.547,"volume":0.07500000298023224},{"timestamp":1742412780000,"open":39.556,"high":39.567,"low":39.547,"close":39.547,"volume":0.06689999997615814},{"timestamp":1742412840000,"open":39.557,"high":39.567,"low":39.557,"close":39.567,"volume":0.027300000190734863},{"timestamp":1742412900000,"open":39.567,"high":39.577,"low":39.517,"close":39.517,"volume":0.11940000206232071},{"timestamp":1742412960000,"open":39.526,"high":39.536,"low":39.497,"close":39.506,"volume":0.11129999905824661},{"timestamp":1742413020000,"open":39.516,"high":39.537,"low":39.516,"close":39.537,"volume":0.08190000057220459},{"timestamp":1742413080000,"open":39.526,"high":39.526,"low":39.517,"close":39.517,"volume":0.03539999946951866},{"timestamp":1742413140000,"open":39.497,"high":39.506,"low":39.456,"close":39.456,"volume":0.1071000024676323},{"timestamp":1742413200000,"open":39.456,"high":39.477,"low":39.447,"close":39.456,"volume":0.0908999964594841},{"timestamp":1742413260000,"open":39.456,"high":39.497,"low":39.456,"close":39.497,"volume":0.11819999665021896},{"timestamp":1742413320000,"open":39.507,"high":39.517,"low":39.506,"close":39.507,"volume":0.18000000715255737},{"timestamp":1742413380000,"open":39.507,"high":39.527,"low":39.506,"close":39.516,"volume":0.17190000414848328},{"timestamp":1742413440000,"open":39.506,"high":39.517,"low":39.506,"close":39.516,"volume":0.10830000042915344},{"timestamp":1742413500000,"open":39.527,"high":39.557,"low":39.527,"close":39.546,"volume":0.16200000047683716},{"timestamp":1742413560000,"open":39.557,"high":39.587,"low":39.547,"close":39.587,"volume":0.12150000035762787},{"timestamp":1742413620000,"open":39.576,"high":39.587,"low":39.566,"close":39.576,"volume":0.13289999961853027},{"timestamp":1742413680000,"open":39.567,"high":39.597,"low":39.567,"close":39.597,"volume":0.0414000004529953},{"timestamp":1742413740000,"open":39.606,"high":39.606,"low":39.597,"close":39.597,"volume":0.03539999946951866},{"timestamp":1742413800000,"open":39.606,"high":39.606,"low":39.576,"close":39.577,"volume":0.16740000247955322},{"timestamp":1742413860000,"open":39.576,"high":39.576,"low":39.546,"close":39.567,"volume":0.11640000343322754},{"timestamp":1742413920000,"open":39.566,"high":39.587,"low":39.566,"close":39.587,"volume":0.03959999978542328},{"timestamp":1742413980000,"open":39.587,"high":39.587,"low":39.576,"close":39.587,"volume":0.03629999980330467},{"timestamp":1742414040000,"open":39.587,"high":39.597,"low":39.567,"close":39.597,"volume":0.1023000031709671},{"timestamp":1742414100000,"open":39.616,"high":39.637,"low":39.596,"close":39.596,"volume":0.1923000067472458},{"timestamp":1742414160000,"open":39.597,"high":39.597,"low":39.556,"close":39.556,"volume":0.1071000024676323},{"timestamp":1742414220000,"open":39.556,"high":39.567,"low":39.546,"close":39.566,"volume":0.10320000350475311},{"timestamp":1742414280000,"open":39.566,"high":39.567,"low":39.556,"close":39.566,"volume":0.13529999554157257},{"timestamp":1742414340000,"open":39.567,"high":39.567,"low":39.547,"close":39.547,"volume":0.04439999908208847}]