[{"timestamp":1742342400000,"open":40.682,"high":40.686,"low":40.67,"close":40.674,"volume":575.52001953125},{"timestamp":1742342460000,"open":40.675,"high":40.685,"low":40.67,"close":40.685,"volume":438.239990234375},{"timestamp":1742342520000,"open":40.687,"high":40.687,"low":40.672,"close":40.673,"volume":327.3599853515625},{"timestamp":1742342580000,"open":40.678,"high":40.682,"low":40.672,"close":40.677,"volume":406.55999755859375},{"timestamp":1742342640000,"open":40.676,"high":40.685,"low":40.673,"close":40.682,"volume":343.20001220703125},{"timestamp":1742342700000,"open":40.683,"high":40.684,"low":40.679,"close":40.684,"volume":237.60000610351562},{"timestamp":1742342760000,"open":40.682,"high":40.686,"low":40.682,"close":40.685,"volume":63.36000061035156},{"timestamp":1742342820000,"open":40.685,"high":40.685,"low":40.673,"close":40.673,"volume":248.16000366210938},{"timestamp":1742342880000,"open":40.673,"high":40.679,"low":40.672,"close":40.676,"volume":216.47999572753906},{"timestamp":1742342940000,"open":40.677,"high":40.678,"low":40.673,"close":40.677,"volume":205.9199981689453},{"timestamp":1742343000000,"open":40.677,"high":40.678,"low":40.674,"close":40.676,"volume":137.27999877929688},{"timestamp":1742343060000,"open":40.674,"high":40.681,"low":40.672,"close":40.681,"volume":142.55999755859375},{"timestamp":1742343120000,"open":40.682,"high":40.687,"low":40.678,"close":40.678,"volume":306.239990234375},{"timestamp":1742343180000,"open":40.678,"high":40.684,"low":40.678,"close":40.683,"volume":126.72000122070312},{"timestamp":1742343240000,"open":40.682,"high":40.686,"low":40.682,"close":40.684,"volume":79.19999694824219},{"timestamp":1742343300000,"open":40.684,"high":40.685,"low":40.675,"close":40.676,"volume":279.8399963378906},{"timestamp":1742343360000,"open":40.677,"high":40.679,"low":40.671,"close":40.673,"volume":216.47999572753906},{"timestamp":1742343420000,"open":40.672,"high":40.675,"low":40.66,"close":40.661,"volume":264},{"timestamp":1742343480000,"open":40.662,"high":40.663,"low":40.659,"close":40.663,"volume":179.52000427246094},{"timestamp":1742343540000,"open":40.662,"high":40.663,"low":40.65,"close":40.652,"volume":184.8000030517578},{"timestamp":1742343600000,"open":40.653,"high":40.659,"low":40.651,"close":40.657,"volume":258.7200012207031},{"timestamp":1742343660000,"open":40.657,"high":40.658,"low":40.648,"close":40.648,"volume":205.9199981689453},{"timestamp":1742343720000,"open":40.648,"high":40.652,"low":40.643,"close":40.65,"volume":253.44000244140625},{"timestamp":1742343780000,"open":40.651,"high":40.654,"low":40.648,"close":40.65,"volume":216.47999572753906},{"timestamp":1742343840000,"open":40.648,"high":40.651,"low":40.645,"close":40.648,"volume":205.9199981689453},{"timestamp":1742343900000,"open":40.647,"high":40.649,"low":40.645,"close":40.646,"volume":137.27999877929688},{"timestamp":1742343960000,"open":40.646,"high":40.652,"low":40.645,"close":40.652,"volume":253.44000244140625},{"timestamp":1742344020000,"open":40.651,"high":40.652,"low":40.647,"close":40.65,"volume":116.16000366210938},{"timestamp":1742344080000,"open":40.649,"high":40.65,"low":40.645,"close":40.647,"volume":163.67999267578125},{"timestamp":1742344140000,"open":40.647,"high":40.654,"low":40.646,"close":40.653,"volume":205.9199981689453},{"timestamp":1742344200000,"open":40.654,"high":40.657,"low":40.649,"close":40.654,"volume":216.47999572753906},{"timestamp":1742344260000,"open":40.652,"high":40.655,"low":40.648,"close":40.655,"volume":184.8000030517578},{"timestamp":1742344320000,"open":40.655,"high":40.665,"low":40.653,"close":40.664,"volume":227.0399932861328},{"timestamp":1742344380000,"open":40.665,"high":40.677,"low":40.664,"close":40.677,"volume":174.24000549316406},{"timestamp":1742344440000,"open":40.675,"high":40.683,"low":40.673,"close":40.678,"volume":290.3999938964844},{"timestamp":1742344500000,"open":40.684,"high":40.691,"low":40.682,"close":40.687,"volume":306.239990234375},{"timestamp":1742344560000,"open":40.687,"high":40.696,"low":40.687,"close":40.695,"volume":242.8800048828125},{"timestamp":1742344620000,"open":40.694,"high":40.699,"low":40.693,"close":40.694,"volume":205.9199981689453},{"timestamp":1742344680000,"open":40.693,"high":40.701,"low":40.693,"close":40.698,"volume":211.1999969482422},{"timestamp":1742344740000,"open":40.698,"high":40.698,"low":40.689,"close":40.691,"volume":242.8800048828125},{"timestamp":1742344800000,"open":40.69,"high":40.693,"low":40.688,"close":40.692,"volume":195.36000061035156},{"timestamp":1742344860000,"open":40.692,"high":40.693,"low":40.683,"close":40.687,"volume":269.2799987792969},{"timestamp":1742344920000,"open":40.688,"high":40.688,"low":40.684,"close":40.686,"volume":158.39999389648438},{"timestamp":1742344980000,"open":40.688,"high":40.689,"low":40.685,"close":40.688,"volume":84.4800033569336},{"timestamp":1742345040000,"open":40.688,"high":40.691,"low":40.688,"close":40.69,"volume":95.04000091552734},{"timestamp":1742345100000,"open":40.69,"high":40.692,"low":40.689,"close":40.691,"volume":132},{"timestamp":1742345160000,"open":40.69,"high":40.691,"low":40.681,"close":40.685,"volume":147.83999633789062},{"timestamp":1742345220000,"open":40.685,"high":40.685,"low":40.682,"close":40.682,"volume":95.04000091552734},{"timestamp":1742345280000,"open":40.684,"high":40.687,"low":40.684,"close":40.685,"volume":121.44000244140625},{"timestamp":1742345340000,"open":40.686,"high":40.688,"low":40.684,"close":40.687,"volume":174.24000549316406},{"timestamp":1742345400000,"open":40.688,"high":40.694,"low":40.687,"close":40.693,"volume":163.67999267578125},{"timestamp":1742345460000,"open":40.694,"high":40.702,"low":40.692,"close":40.701,"volume":221.75999450683594},{"timestamp":1742345520000,"open":40.701,"high":40.708,"low":40.695,"close":40.696,"volume":417.1199951171875},{"timestamp":1742345580000,"open":40.697,"high":40.705,"low":40.697,"close":40.703,"volume":469.9200134277344},{"timestamp":1742345640000,"open":40.703,"high":40.722,"low":40.702,"close":40.719,"volume":881.760009765625},{"timestamp":1742345700000,"open":40.719,"high":40.725,"low":40.715,"close":40.717,"volume":633.5999755859375},{"timestamp":1742345760000,"open":40.718,"high":40.726,"low":40.717,"close":40.726,"volume":269.2799987792969},{"timestamp":1742345820000,"open":40.726,"high":40.737,"low":40.723,"close":40.733,"volume":258.7200012207031},{"timestamp":1742345880000,"open":40.732,"high":40.735,"low":40.731,"close":40.733,"volume":137.27999877929688},{"timestamp":1742345940000,"open":40.732,"high":40.735,"low":40.726,"close":40.726,"volume":205.9199981689453},{"timestamp":1742346000000,"open":40.726,"high":40.73,"low":40.721,"close":40.724,"volume":237.60000610351562},{"timestamp":1742346060000,"open":40.725,"high":40.735,"low":40.723,"close":40.733,"volume":332.6400146484375},{"timestamp":1742346120000,"open":40.733,"high":40.736,"low":40.727,"close":40.728,"volume":227.0399932861328},{"timestamp":1742346180000,"open":40.728,"high":40.728,"low":40.722,"close":40.724,"volume":126.72000122070312},{"timestamp":1742346240000,"open":40.723,"high":40.724,"low":40.72,"close":40.721,"volume":121.44000244140625},{"timestamp":1742346300000,"open":40.723,"high":40.723,"low":40.717,"close":40.717,"volume":132},{"timestamp":1742346360000,"open":40.718,"high":40.719,"low":40.714,"close":40.718,"volume":195.36000061035156},{"timestamp":1742346420000,"open":40.718,"high":40.724,"low":40.718,"close":40.724,"volume":84.4800033569336},{"timestamp":1742346480000,"open":40.723,"high":40.723,"low":40.715,"close":40.715,"volume":137.27999877929688},{"timestamp":1742346540000,"open":40.714,"high":40.717,"low":40.712,"close":40.716,"volume":126.72000122070312},{"timestamp":1742346600000,"open":40.717,"high":40.723,"low":40.717,"close":40.723,"volume":142.55999755859375},{"timestamp":1742346660000,"open":40.723,"high":40.725,"low":40.72,"close":40.72,"volume":68.63999938964844},{"timestamp":1742346720000,"open":40.721,"high":40.727,"low":40.72,"close":40.726,"volume":137.27999877929688},{"timestamp":1742346780000,"open":40.726,"high":40.735,"low":40.726,"close":40.734,"volume":121.44000244140625},{"timestamp":1742346840000,"open":40.734,"high":40.737,"low":40.733,"close":40.737,"volume":153.1199951171875},{"timestamp":1742346900000,"open":40.737,"high":40.737,"low":40.73,"close":40.731,"volume":142.55999755859375},{"timestamp":1742346960000,"open":40.732,"high":40.734,"low":40.731,"close":40.731,"volume":110.87999725341797},{"timestamp":1742347020000,"open":40.732,"high":40.732,"low":40.727,"close":40.729,"volume":147.83999633789062},{"timestamp":1742347080000,"open":40.73,"high":40.731,"low":40.719,"close":40.724,"volume":184.8000030517578},{"timestamp":1742347140000,"open":40.725,"high":40.727,"low":40.72,"close":40.721,"volume":232.32000732421875},{"timestamp":1742347200000,"open":40.721,"high":40.724,"low":40.721,"close":40.723,"volume":63.36000061035156},{"timestamp":1742347260000,"open":40.723,"high":40.723,"low":40.72,"close":40.722,"volume":132},{"timestamp":1742347320000,"open":40.722,"high":40.723,"low":40.716,"close":40.717,"volume":110.87999725341797},{"timestamp":1742347380000,"open":40.718,"high":40.722,"low":40.717,"close":40.72,"volume":132},{"timestamp":1742347440000,"open":40.721,"high":40.721,"low":40.714,"close":40.715,"volume":158.39999389648438},{"timestamp":1742347500000,"open":40.715,"high":40.715,"low":40.71,"close":40.71,"volume":137.27999877929688},{"timestamp":1742347560000,"open":40.71,"high":40.714,"low":40.71,"close":40.713,"volume":147.83999633789062},{"timestamp":1742347620000,"open":40.712,"high":40.718,"low":40.712,"close":40.717,"volume":121.44000244140625},{"timestamp":1742347680000,"open":40.716,"high":40.718,"low":40.714,"close":40.718,"volume":100.31999969482422},{"timestamp":1742347740000,"open":40.718,"high":40.72,"low":40.713,"close":40.713,"volume":110.87999725341797},{"timestamp":1742347800000,"open":40.712,"high":40.714,"low":40.702,"close":40.702,"volume":200.63999938964844},{"timestamp":1742347860000,"open":40.702,"high":40.706,"low":40.7,"close":40.704,"volume":190.0800018310547},{"timestamp":1742347920000,"open":40.706,"high":40.707,"low":40.703,"close":40.704,"volume":227.0399932861328},{"timestamp":1742347980000,"open":40.704,"high":40.707,"low":40.699,"close":40.699,"volume":258.7200012207031},{"timestamp":1742348040000,"open":40.699,"high":40.703,"low":40.698,"close":40.701,"volume":132},{"timestamp":1742348100000,"open":40.702,"high":40.704,"low":40.697,"close":40.699,"volume":227.0399932861328},{"timestamp":1742348160000,"open":40.698,"high":40.7,"low":40.698,"close":40.699,"volume":110.87999725341797},{"timestamp":1742348220000,"open":40.699,"high":40.699,"low":40.691,"close":40.692,"volume":137.27999877929688},{"timestamp":1742348280000,"open":40.694,"high":40.7,"low":40.693,"close":40.698,"volume":205.9199981689453},{"timestamp":1742348340000,"open":40.698,"high":40.699,"low":40.697,"close":40.697,"volume":95.04000091552734},{"timestamp":1742348400000,"open":40.697,"high":40.697,"low":40.688,"close":40.689,"volume":216.47999572753906},{"timestamp":1742348460000,"open":40.69,"high":40.694,"low":40.687,"close":40.694,"volume":168.9600067138672},{"timestamp":1742348520000,"open":40.694,"high":40.701,"low":40.693,"close":40.701,"volume":137.27999877929688},{"timestamp":1742348580000,"open":40.7,"high":40.711,"low":40.7,"close":40.707,"volume":295.67999267578125},{"timestamp":1742348640000,"open":40.706,"high":40.708,"low":40.705,"close":40.706,"volume":190.0800018310547},{"timestamp":1742348700000,"open":40.705,"high":40.705,"low":40.696,"close":40.698,"volume":227.0399932861328},{"timestamp":1742348760000,"open":40.696,"high":40.706,"low":40.694,"close":40.706,"volume":205.9199981689453},{"timestamp":1742348820000,"open":40.706,"high":40.708,"low":40.704,"close":40.707,"volume":168.9600067138672},{"timestamp":1742348880000,"open":40.707,"high":40.71,"low":40.707,"close":40.71,"volume":126.72000122070312},{"timestamp":1742348940000,"open":40.71,"high":40.71,"low":40.702,"close":40.703,"volume":137.27999877929688},{"timestamp":1742349000000,"open":40.703,"high":40.706,"low":40.703,"close":40.703,"volume":105.5999984741211},{"timestamp":1742349060000,"open":40.705,"high":40.707,"low":40.7,"close":40.705,"volume":205.9199981689453},{"timestamp":1742349120000,"open":40.706,"high":40.711,"low":40.698,"close":40.698,"volume":227.0399932861328},{"timestamp":1742349180000,"open":40.698,"high":40.698,"low":40.692,"close":40.695,"volume":264},{"timestamp":1742349240000,"open":40.694,"high":40.699,"low":40.694,"close":40.696,"volume":174.24000549316406},{"timestamp":1742349300000,"open":40.695,"high":40.695,"low":40.687,"close":40.689,"volume":227.0399932861328},{"timestamp":1742349360000,"open":40.69,"high":40.69,"low":40.687,"close":40.689,"volume":179.52000427246094},{"timestamp":1742349420000,"open":40.688,"high":40.695,"low":40.685,"close":40.685,"volume":221.75999450683594},{"timestamp":1742349480000,"open":40.686,"high":40.688,"low":40.685,"close":40.685,"volume":147.83999633789062},{"timestamp":1742349540000,"open":40.686,"high":40.688,"low":40.681,"close":40.686,"volume":195.36000061035156},{"timestamp":1742349600000,"open":40.688,"high":40.692,"low":40.684,"close":40.687,"volume":369.6000061035156},{"timestamp":1742349660000,"open":40.687,"high":40.688,"low":40.685,"close":40.686,"volume":126.72000122070312},{"timestamp":1742349720000,"open":40.685,"high":40.689,"low":40.684,"close":40.689,"volume":63.36000061035156},{"timestamp":1742349780000,"open":40.69,"high":40.693,"low":40.686,"close":40.686,"volume":190.0800018310547},{"timestamp":1742349840000,"open":40.687,"high":40.687,"low":40.684,"close":40.684,"volume":89.76000213623047},{"timestamp":1742349900000,"open":40.686,"high":40.69,"low":40.682,"close":40.689,"volume":126.72000122070312},{"timestamp":1742349960000,"open":40.687,"high":40.69,"low":40.685,"close":40.685,"volume":190.0800018310547},{"timestamp":1742350020000,"open":40.686,"high":40.689,"low":40.679,"close":40.679,"volume":190.0800018310547},{"timestamp":1742350080000,"open":40.68,"high":40.681,"low":40.672,"close":40.672,"volume":163.67999267578125},{"timestamp":1742350140000,"open":40.673,"high":40.673,"low":40.669,"close":40.669,"volume":232.32000732421875},{"timestamp":1742350200000,"open":40.668,"high":40.675,"low":40.665,"close":40.67,"volume":258.7200012207031},{"timestamp":1742350260000,"open":40.67,"high":40.671,"low":40.662,"close":40.663,"volume":158.39999389648438},{"timestamp":1742350320000,"open":40.663,"high":40.664,"low":40.656,"close":40.656,"volume":200.63999938964844},{"timestamp":1742350380000,"open":40.657,"high":40.659,"low":40.652,"close":40.658,"volume":174.24000549316406},{"timestamp":1742350440000,"open":40.658,"high":40.662,"low":40.657,"close":40.659,"volume":142.55999755859375},{"timestamp":1742350500000,"open":40.658,"high":40.663,"low":40.657,"close":40.662,"volume":137.27999877929688},{"timestamp":1742350560000,"open":40.661,"high":40.662,"low":40.659,"close":40.662,"volume":105.5999984741211},{"timestamp":1742350620000,"open":40.661,"high":40.667,"low":40.661,"close":40.666,"volume":153.1199951171875},{"timestamp":1742350680000,"open":40.666,"high":40.666,"low":40.659,"close":40.66,"volume":68.63999938964844},{"timestamp":1742350740000,"open":40.659,"high":40.668,"low":40.659,"close":40.666,"volume":174.24000549316406},{"timestamp":1742350800000,"open":40.668,"high":40.671,"low":40.66,"close":40.66,"volume":184.8000030517578},{"timestamp":1742350860000,"open":40.663,"high":40.664,"low":40.657,"close":40.659,"volume":147.83999633789062},{"timestamp":1742350920000,"open":40.655,"high":40.658,"low":40.653,"close":40.653,"volume":147.83999633789062},{"timestamp":1742350980000,"open":40.654,"high":40.654,"low":40.652,"close":40.652,"volume":126.72000122070312},{"timestamp":1742351040000,"open":40.652,"high":40.657,"low":40.65,"close":40.652,"volume":184.8000030517578},{"timestamp":1742351100000,"open":40.651,"high":40.712,"low":40.642,"close":40.69,"volume":1129.9200439453125},{"timestamp":1742351160000,"open":40.691,"high":40.696,"low":40.686,"close":40.696,"volume":491.0400085449219},{"timestamp":1742351220000,"open":40.697,"high":40.711,"low":40.695,"close":40.711,"volume":385.44000244140625},{"timestamp":1742351280000,"open":40.71,"high":40.712,"low":40.695,"close":40.695,"volume":427.67999267578125},{"timestamp":1742351340000,"open":40.696,"high":40.697,"low":40.688,"close":40.689,"volume":311.5199890136719},{"timestamp":1742351400000,"open":40.688,"high":40.689,"low":40.617,"close":40.64,"volume":939.8400268554688},{"timestamp":1742351460000,"open":40.643,"high":40.653,"low":40.638,"close":40.645,"volume":485.760009765625},{"timestamp":1742351520000,"open":40.647,"high":40.652,"low":40.624,"close":40.629,"volume":469.9200134277344},{"timestamp":1742351580000,"open":40.63,"high":40.639,"low":40.629,"close":40.63,"volume":411.8399963378906},{"timestamp":1742351640000,"open":40.63,"high":40.642,"low":40.628,"close":40.639,"volume":369.6000061035156},{"timestamp":1742351700000,"open":40.64,"high":40.648,"low":40.638,"close":40.648,"volume":290.3999938964844},{"timestamp":1742351760000,"open":40.647,"high":40.655,"low":40.646,"close":40.653,"volume":211.1999969482422},{"timestamp":1742351820000,"open":40.653,"high":40.664,"low":40.653,"close":40.659,"volume":216.47999572753906},{"timestamp":1742351880000,"open":40.66,"high":40.663,"low":40.656,"close":40.656,"volume":168.9600067138672},{"timestamp":1742351940000,"open":40.656,"high":40.656,"low":40.646,"close":40.648,"volume":142.55999755859375},{"timestamp":1742352000000,"open":40.648,"high":40.654,"low":40.644,"close":40.654,"volume":73.91999816894531},{"timestamp":1742352060000,"open":40.655,"high":40.66,"low":40.654,"close":40.659,"volume":158.39999389648438},{"timestamp":1742352120000,"open":40.659,"high":40.664,"low":40.657,"close":40.66,"volume":216.47999572753906},{"timestamp":1742352180000,"open":40.66,"high":40.674,"low":40.66,"close":40.673,"volume":147.83999633789062},{"timestamp":1742352240000,"open":40.673,"high":40.673,"low":40.664,"close":40.668,"volume":221.75999450683594},{"timestamp":1742352300000,"open":40.669,"high":40.672,"low":40.669,"close":40.671,"volume":116.16000366210938},{"timestamp":1742352360000,"open":40.67,"high":40.676,"low":40.67,"close":40.675,"volume":158.39999389648438},{"timestamp":1742352420000,"open":40.672,"high":40.672,"low":40.666,"close":40.669,"volume":174.24000549316406},{"timestamp":1742352480000,"open":40.671,"high":40.675,"low":40.667,"close":40.668,"volume":126.72000122070312},{"timestamp":1742352540000,"open":40.669,"high":40.669,"low":40.663,"close":40.667,"volume":121.44000244140625},{"timestamp":1742352600000,"open":40.67,"high":40.676,"low":40.669,"close":40.673,"volume":153.1199951171875},{"timestamp":1742352660000,"open":40.674,"high":40.681,"low":40.674,"close":40.679,"volume":89.76000213623047},{"timestamp":1742352780000,"open":40.68,"high":40.688,"low":40.68,"close":40.687,"volume":153.1199951171875},{"timestamp":1742352840000,"open":40.686,"high":40.687,"low":40.684,"close":40.685,"volume":110.87999725341797},{"timestamp":1742352900000,"open":40.684,"high":40.689,"low":40.682,"close":40.685,"volume":200.63999938964844},{"timestamp":1742352960000,"open":40.685,"high":40.685,"low":40.683,"close":40.683,"volume":31.68000030517578},{"timestamp":1742353020000,"open":40.684,"high":40.686,"low":40.681,"close":40.682,"volume":84.4800033569336},{"timestamp":1742353080000,"open":40.679,"high":40.68,"low":40.679,"close":40.68,"volume":36.959999084472656},{"timestamp":1742353140000,"open":40.681,"high":40.681,"low":40.675,"close":40.676,"volume":126.72000122070312},{"timestamp":1742353200000,"open":40.676,"high":40.68,"low":40.673,"close":40.679,"volume":58.08000183105469},{"timestamp":1742353260000,"open":40.68,"high":40.68,"low":40.68,"close":40.68,"volume":5.28000020980835},{"timestamp":1742353320000,"open":40.68,"high":40.68,"low":40.673,"close":40.675,"volume":42.2400016784668},{"timestamp":1742353380000,"open":40.673,"high":40.679,"low":40.673,"close":40.678,"volume":63.36000061035156},{"timestamp":1742353440000,"open":40.678,"high":40.679,"low":40.673,"close":40.675,"volume":73.91999816894531},{"timestamp":1742353500000,"open":40.676,"high":40.679,"low":40.674,"close":40.679,"volume":47.52000045776367},{"timestamp":1742353560000,"open":40.678,"high":40.678,"low":40.674,"close":40.678,"volume":95.04000091552734},{"timestamp":1742353620000,"open":40.677,"high":40.677,"low":40.673,"close":40.673,"volume":36.959999084472656},{"timestamp":1742353680000,"open":40.673,"high":40.678,"low":40.671,"close":40.673,"volume":142.55999755859375},{"timestamp":1742353740000,"open":40.674,"high":40.678,"low":40.673,"close":40.676,"volume":52.79999923706055},{"timestamp":1742353800000,"open":40.676,"high":40.679,"low":40.674,"close":40.678,"volume":52.79999923706055},{"timestamp":1742353860000,"open":40.679,"high":40.679,"low":40.676,"close":40.678,"volume":52.79999923706055},{"timestamp":1742353920000,"open":40.678,"high":40.68,"low":40.678,"close":40.679,"volume":31.68000030517578},{"timestamp":1742353980000,"open":40.679,"high":40.681,"low":40.679,"close":40.679,"volume":31.68000030517578},{"timestamp":1742354040000,"open":40.68,"high":40.68,"low":40.678,"close":40.679,"volume":47.52000045776367},{"timestamp":1742354100000,"open":40.679,"high":40.686,"low":40.679,"close":40.683,"volume":89.76000213623047},{"timestamp":1742354160000,"open":40.684,"high":40.684,"low":40.676,"close":40.677,"volume":68.63999938964844},{"timestamp":1742354220000,"open":40.678,"high":40.682,"low":40.676,"close":40.681,"volume":137.27999877929688},{"timestamp":1742354280000,"open":40.681,"high":40.682,"low":40.674,"close":40.678,"volume":153.1199951171875},{"timestamp":1742354340000,"open":40.677,"high":40.679,"low":40.675,"close":40.679,"volume":110.87999725341797},{"timestamp":1742354400000,"open":40.678,"high":40.685,"low":40.677,"close":40.683,"volume":200.63999938964844},{"timestamp":1742354460000,"open":40.683,"high":40.687,"low":40.683,"close":40.686,"volume":63.36000061035156},{"timestamp":1742354520000,"open":40.685,"high":40.693,"low":40.685,"close":40.693,"volume":73.91999816894531},{"timestamp":1742354580000,"open":40.693,"high":40.693,"low":40.69,"close":40.692,"volume":105.5999984741211},{"timestamp":1742354640000,"open":40.692,"high":40.693,"low":40.69,"close":40.691,"volume":100.31999969482422},{"timestamp":1742354700000,"open":40.691,"high":40.693,"low":40.691,"close":40.693,"volume":31.68000030517578},{"timestamp":1742354760000,"open":40.694,"high":40.697,"low":40.692,"close":40.693,"volume":100.31999969482422},{"timestamp":1742354820000,"open":40.692,"high":40.693,"low":40.69,"close":40.69,"volume":89.76000213623047},{"timestamp":1742354880000,"open":40.691,"high":40.698,"low":40.689,"close":40.696,"volume":105.5999984741211},{"timestamp":1742354940000,"open":40.697,"high":40.702,"low":40.696,"close":40.7,"volume":105.5999984741211},{"timestamp":1742355000000,"open":40.7,"high":40.702,"low":40.697,"close":40.701,"volume":100.31999969482422},{"timestamp":1742355060000,"open":40.7,"high":40.701,"low":40.69,"close":40.695,"volume":158.39999389648438},{"timestamp":1742355120000,"open":40.693,"high":40.696,"low":40.686,"close":40.688,"volume":137.27999877929688},{"timestamp":1742355180000,"open":40.689,"high":40.69,"low":40.688,"close":40.688,"volume":126.72000122070312},{"timestamp":1742355240000,"open":40.688,"high":40.688,"low":40.684,"close":40.684,"volume":89.76000213623047},{"timestamp":1742355300000,"open":40.685,"high":40.685,"low":40.68,"close":40.68,"volume":58.08000183105469},{"timestamp":1742355360000,"open":40.681,"high":40.685,"low":40.681,"close":40.684,"volume":58.08000183105469},{"timestamp":1742355420000,"open":40.685,"high":40.685,"low":40.681,"close":40.681,"volume":68.63999938964844},{"timestamp":1742355480000,"open":40.682,"high":40.682,"low":40.682,"close":40.682,"volume":10.5600004196167},{"timestamp":1742355540000,"open":40.683,"high":40.683,"low":40.672,"close":40.673,"volume":153.1199951171875},{"timestamp":1742355600000,"open":40.674,"high":40.68,"low":40.673,"close":40.678,"volume":147.83999633789062},{"timestamp":1742355660000,"open":40.678,"high":40.679,"low":40.671,"close":40.672,"volume":205.9199981689453},{"timestamp":1742355720000,"open":40.672,"high":40.681,"low":40.672,"close":40.679,"volume":121.44000244140625},{"timestamp":1742355780000,"open":40.68,"high":40.68,"low":40.676,"close":40.678,"volume":116.16000366210938},{"timestamp":1742355840000,"open":40.678,"high":40.679,"low":40.678,"close":40.678,"volume":21.1200008392334},{"timestamp":1742355900000,"open":40.678,"high":40.681,"low":40.677,"close":40.677,"volume":63.36000061035156},{"timestamp":1742355960000,"open":40.677,"high":40.678,"low":40.675,"close":40.678,"volume":73.91999816894531},{"timestamp":1742356020000,"open":40.678,"high":40.679,"low":40.673,"close":40.673,"volume":121.44000244140625},{"timestamp":1742356080000,"open":40.673,"high":40.677,"low":40.672,"close":40.672,"volume":216.47999572753906},{"timestamp":1742356140000,"open":40.674,"high":40.675,"low":40.673,"close":40.675,"volume":63.36000061035156},{"timestamp":1742356200000,"open":40.674,"high":40.675,"low":40.673,"close":40.675,"volume":52.79999923706055},{"timestamp":1742356260000,"open":40.672,"high":40.672,"low":40.666,"close":40.667,"volume":147.83999633789062},{"timestamp":1742356320000,"open":40.668,"high":40.668,"low":40.665,"close":40.668,"volume":63.36000061035156},{"timestamp":1742356380000,"open":40.667,"high":40.67,"low":40.666,"close":40.669,"volume":100.31999969482422},{"timestamp":1742356440000,"open":40.669,"high":40.669,"low":40.658,"close":40.66,"volume":168.9600067138672},{"timestamp":1742356500000,"open":40.659,"high":40.66,"low":40.656,"close":40.657,"volume":100.31999969482422},{"timestamp":1742356560000,"open":40.655,"high":40.655,"low":40.644,"close":40.654,"volume":205.9199981689453},{"timestamp":1742356620000,"open":40.654,"high":40.654,"low":40.644,"close":40.647,"volume":232.32000732421875},{"timestamp":1742356680000,"open":40.646,"high":40.647,"low":40.645,"close":40.647,"volume":79.19999694824219},{"timestamp":1742356740000,"open":40.647,"high":40.653,"low":40.647,"close":40.65,"volume":100.31999969482422},{"timestamp":1742356800000,"open":40.65,"high":40.65,"low":40.644,"close":40.649,"volume":100.31999969482422},{"timestamp":1742356860000,"open":40.649,"high":40.651,"low":40.645,"close":40.65,"volume":137.27999877929688},{"timestamp":1742356920000,"open":40.653,"high":40.656,"low":40.652,"close":40.654,"volume":132},{"timestamp":1742356980000,"open":40.654,"high":40.654,"low":40.651,"close":40.652,"volume":84.4800033569336},{"timestamp":1742357040000,"open":40.652,"high":40.653,"low":40.651,"close":40.652,"volume":68.63999938964844},{"timestamp":1742357100000,"open":40.652,"high":40.652,"low":40.647,"close":40.647,"volume":79.19999694824219},{"timestamp":1742357160000,"open":40.648,"high":40.651,"low":40.646,"close":40.65,"volume":47.52000045776367},{"timestamp":1742357220000,"open":40.65,"high":40.651,"low":40.648,"close":40.651,"volume":89.76000213623047},{"timestamp":1742357280000,"open":40.651,"high":40.661,"low":40.651,"close":40.661,"volume":110.87999725341797},{"timestamp":1742357340000,"open":40.661,"high":40.662,"low":40.659,"close":40.66,"volume":95.04000091552734},{"timestamp":1742357400000,"open":40.661,"high":40.665,"low":40.659,"close":40.659,"volume":142.55999755859375},{"timestamp":1742357460000,"open":40.657,"high":40.659,"low":40.656,"close":40.659,"volume":95.04000091552734},{"timestamp":1742357520000,"open":40.658,"high":40.668,"low":40.658,"close":40.667,"volume":211.1999969482422},{"timestamp":1742357580000,"open":40.667,"high":40.673,"low":40.662,"close":40.666,"volume":253.44000244140625},{"timestamp":1742357640000,"open":40.667,"high":40.667,"low":40.664,"close":40.665,"volume":163.67999267578125},{"timestamp":1742357700000,"open":40.664,"high":40.664,"low":40.658,"close":40.659,"volume":195.36000061035156},{"timestamp":1742357760000,"open":40.657,"high":40.66,"low":40.656,"close":40.658,"volume":105.5999984741211},{"timestamp":1742357820000,"open":40.659,"high":40.666,"low":40.659,"close":40.666,"volume":126.72000122070312},{"timestamp":1742357880000,"open":40.665,"high":40.665,"low":40.662,"close":40.663,"volume":47.52000045776367},{"timestamp":1742357940000,"open":40.663,"high":40.664,"low":40.66,"close":40.664,"volume":110.87999725341797},{"timestamp":1742358000000,"open":40.664,"high":40.665,"low":40.66,"close":40.661,"volume":121.44000244140625},{"timestamp":1742358060000,"open":40.663,"high":40.671,"low":40.663,"close":40.669,"volume":110.87999725341797},{"timestamp":1742358120000,"open":40.672,"high":40.686,"low":40.669,"close":40.686,"volume":285.1199951171875},{"timestamp":1742358180000,"open":40.686,"high":40.694,"low":40.685,"close":40.69,"volume":147.83999633789062},{"timestamp":1742358240000,"open":40.694,"high":40.699,"low":40.692,"close":40.696,"volume":168.9600067138672},{"timestamp":1742358300000,"open":40.695,"high":40.695,"low":40.689,"close":40.691,"volume":68.63999938964844},{"timestamp":1742358360000,"open":40.69,"high":40.691,"low":40.686,"close":40.687,"volume":84.4800033569336},{"timestamp":1742358420000,"open":40.688,"high":40.688,"low":40.686,"close":40.687,"volume":42.2400016784668},{"timestamp":1742358480000,"open":40.687,"high":40.693,"low":40.687,"close":40.692,"volume":110.87999725341797},{"timestamp":1742358540000,"open":40.691,"high":40.691,"low":40.688,"close":40.688,"volume":95.04000091552734},{"timestamp":1742358600000,"open":40.69,"high":40.694,"low":40.69,"close":40.693,"volume":179.52000427246094},{"timestamp":1742358660000,"open":40.693,"high":40.696,"low":40.693,"close":40.694,"volume":105.5999984741211},{"timestamp":1742358720000,"open":40.694,"high":40.696,"low":40.69,"close":40.694,"volume":147.83999633789062},{"timestamp":1742358780000,"open":40.695,"high":40.7,"low":40.695,"close":40.7,"volume":63.36000061035156},{"timestamp":1742358840000,"open":40.7,"high":40.7,"low":40.697,"close":40.699,"volume":73.91999816894531},{"timestamp":1742358900000,"open":40.698,"high":40.7,"low":40.698,"close":40.7,"volume":58.08000183105469},{"timestamp":1742358960000,"open":40.699,"high":40.701,"low":40.695,"close":40.701,"volume":126.72000122070312},{"timestamp":1742359020000,"open":40.703,"high":40.704,"low":40.698,"close":40.699,"volume":63.36000061035156},{"timestamp":1742359080000,"open":40.697,"high":40.702,"low":40.697,"close":40.7,"volume":79.19999694824219},{"timestamp":1742359140000,"open":40.701,"high":40.704,"low":40.701,"close":40.702,"volume":132},{"timestamp":1742359200000,"open":40.703,"high":40.709,"low":40.699,"close":40.709,"volume":142.55999755859375},{"timestamp":1742359260000,"open":40.712,"high":40.713,"low":40.708,"close":40.711,"volume":190.0800018310547},{"timestamp":1742359320000,"open":40.71,"high":40.71,"low":40.707,"close":40.709,"volume":58.08000183105469},{"timestamp":1742359380000,"open":40.71,"high":40.716,"low":40.709,"close":40.716,"volume":105.5999984741211},{"timestamp":1742359440000,"open":40.715,"high":40.717,"low":40.715,"close":40.716,"volume":84.4800033569336},{"timestamp":1742359500000,"open":40.712,"high":40.713,"low":40.708,"close":40.711,"volume":126.72000122070312},{"timestamp":1742359560000,"open":40.713,"high":40.716,"low":40.712,"close":40.715,"volume":100.31999969482422},{"timestamp":1742359620000,"open":40.715,"high":40.715,"low":40.709,"close":40.709,"volume":79.19999694824219},{"timestamp":1742359680000,"open":40.711,"high":40.711,"low":40.709,"close":40.71,"volume":84.4800033569336},{"timestamp":1742359740000,"open":40.712,"high":40.713,"low":40.71,"close":40.71,"volume":89.76000213623047},{"timestamp":1742359800000,"open":40.713,"high":40.715,"low":40.709,"close":40.712,"volume":89.76000213623047},{"timestamp":1742359860000,"open":40.711,"high":40.716,"low":40.709,"close":40.709,"volume":126.72000122070312},{"timestamp":1742359920000,"open":40.709,"high":40.71,"low":40.708,"close":40.708,"volume":63.36000061035156},{"timestamp":1742359980000,"open":40.71,"high":40.714,"low":40.71,"close":40.711,"volume":126.72000122070312},{"timestamp":1742360040000,"open":40.711,"high":40.712,"low":40.708,"close":40.708,"volume":105.5999984741211},{"timestamp":1742360100000,"open":40.708,"high":40.709,"low":40.706,"close":40.707,"volume":100.31999969482422},{"timestamp":1742360160000,"open":40.707,"high":40.708,"low":40.7,"close":40.701,"volume":89.76000213623047},{"timestamp":1742360220000,"open":40.705,"high":40.708,"low":40.704,"close":40.706,"volume":121.44000244140625},{"timestamp":1742360280000,"open":40.706,"high":40.712,"low":40.703,"close":40.707,"volume":132},{"timestamp":1742360340000,"open":40.706,"high":40.708,"low":40.705,"close":40.707,"volume":110.87999725341797},{"timestamp":1742360400000,"open":40.708,"high":40.711,"low":40.707,"close":40.711,"volume":100.31999969482422},{"timestamp":1742360460000,"open":40.711,"high":40.711,"low":40.707,"close":40.709,"volume":84.4800033569336},{"timestamp":1742360520000,"open":40.71,"high":40.722,"low":40.71,"close":40.722,"volume":100.31999969482422},{"timestamp":1742360580000,"open":40.723,"high":40.724,"low":40.72,"close":40.722,"volume":73.91999816894531},{"timestamp":1742360640000,"open":40.724,"high":40.728,"low":40.711,"close":40.711,"volume":221.75999450683594},{"timestamp":1742360700000,"open":40.711,"high":40.718,"low":40.709,"close":40.715,"volume":100.31999969482422},{"timestamp":1742360760000,"open":40.714,"high":40.714,"low":40.714,"close":40.714,"volume":5.28000020980835},{"timestamp":1742360820000,"open":40.717,"high":40.718,"low":40.711,"close":40.717,"volume":153.1199951171875},{"timestamp":1742360880000,"open":40.715,"high":40.721,"low":40.715,"close":40.721,"volume":84.4800033569336},{"timestamp":1742360940000,"open":40.721,"high":40.722,"low":40.715,"close":40.718,"volume":163.67999267578125},{"timestamp":1742361000000,"open":40.718,"high":40.721,"low":40.716,"close":40.72,"volume":95.04000091552734},{"timestamp":1742361060000,"open":40.721,"high":40.729,"low":40.72,"close":40.727,"volume":205.9199981689453},{"timestamp":1742361120000,"open":40.728,"high":40.734,"low":40.726,"close":40.732,"volume":147.83999633789062},{"timestamp":1742361180000,"open":40.732,"high":40.733,"low":40.73,"close":40.731,"volume":100.31999969482422},{"timestamp":1742361240000,"open":40.735,"high":40.735,"low":40.721,"close":40.722,"volume":190.0800018310547},{"timestamp":1742361300000,"open":40.722,"high":40.726,"low":40.716,"close":40.725,"volume":184.8000030517578},{"timestamp":1742361360000,"open":40.726,"high":40.73,"low":40.723,"close":40.725,"volume":121.44000244140625},{"timestamp":1742361420000,"open":40.726,"high":40.731,"low":40.725,"close":40.727,"volume":110.87999725341797},{"timestamp":1742361480000,"open":40.727,"high":40.732,"low":40.726,"close":40.731,"volume":79.19999694824219},{"timestamp":1742361540000,"open":40.73,"high":40.733,"low":40.726,"close":40.727,"volume":142.55999755859375},{"timestamp":1742361600000,"open":40.727,"high":40.731,"low":40.723,"close":40.729,"volume":174.24000549316406},{"timestamp":1742361660000,"open":40.731,"high":40.731,"low":40.724,"close":40.726,"volume":132},{"timestamp":1742361720000,"open":40.727,"high":40.731,"low":40.725,"close":40.725,"volume":73.91999816894531},{"timestamp":1742361780000,"open":40.725,"high":40.731,"low":40.723,"close":40.73,"volume":116.16000366210938},{"timestamp":1742361840000,"open":40.733,"high":40.733,"low":40.724,"close":40.727,"volume":190.0800018310547},{"timestamp":1742361900000,"open":40.728,"high":40.734,"low":40.725,"close":40.725,"volume":110.87999725341797},{"timestamp":1742361960000,"open":40.725,"high":40.731,"low":40.724,"close":40.726,"volume":137.27999877929688},{"timestamp":1742362020000,"open":40.726,"high":40.73,"low":40.724,"close":40.726,"volume":158.39999389648438},{"timestamp":1742362080000,"open":40.726,"high":40.732,"low":40.725,"close":40.725,"volume":163.67999267578125},{"timestamp":1742362140000,"open":40.725,"high":40.729,"low":40.725,"close":40.725,"volume":68.63999938964844},{"timestamp":1742362200000,"open":40.725,"high":40.734,"low":40.724,"close":40.734,"volume":232.32000732421875},{"timestamp":1742362260000,"open":40.733,"high":40.735,"low":40.731,"close":40.732,"volume":105.5999984741211},{"timestamp":1742362320000,"open":40.733,"high":40.754,"low":40.732,"close":40.751,"volume":290.3999938964844},{"timestamp":1742362380000,"open":40.752,"high":40.762,"low":40.751,"close":40.759,"volume":237.60000610351562},{"timestamp":1742362440000,"open":40.759,"high":40.759,"low":40.753,"close":40.753,"volume":68.63999938964844},{"timestamp":1742362500000,"open":40.754,"high":40.759,"low":40.749,"close":40.75,"volume":132},{"timestamp":1742362560000,"open":40.749,"high":40.751,"low":40.746,"close":40.748,"volume":73.91999816894531},{"timestamp":1742362620000,"open":40.751,"high":40.751,"low":40.748,"close":40.749,"volume":68.63999938964844},{"timestamp":1742362680000,"open":40.75,"high":40.75,"low":40.742,"close":40.742,"volume":116.16000366210938},{"timestamp":1742362740000,"open":40.743,"high":40.744,"low":40.732,"close":40.735,"volume":279.8399963378906},{"timestamp":1742362800000,"open":40.736,"high":40.736,"low":40.731,"close":40.734,"volume":174.24000549316406},{"timestamp":1742362860000,"open":40.735,"high":40.738,"low":40.733,"close":40.734,"volume":100.31999969482422},{"timestamp":1742362920000,"open":40.735,"high":40.741,"low":40.734,"close":40.739,"volume":100.31999969482422},{"timestamp":1742362980000,"open":40.741,"high":40.741,"low":40.735,"close":40.736,"volume":100.31999969482422},{"timestamp":1742363040000,"open":40.738,"high":40.75,"low":40.738,"close":40.749,"volume":168.9600067138672},{"timestamp":1742363100000,"open":40.749,"high":40.751,"low":40.749,"close":40.749,"volume":84.4800033569336},{"timestamp":1742363160000,"open":40.75,"high":40.753,"low":40.748,"close":40.749,"volume":73.91999816894531},{"timestamp":1742363220000,"open":40.75,"high":40.753,"low":40.744,"close":40.746,"volume":205.9199981689453},{"timestamp":1742363280000,"open":40.747,"high":40.75,"low":40.745,"close":40.747,"volume":95.04000091552734},{"timestamp":1742363340000,"open":40.749,"high":40.755,"low":40.744,"close":40.746,"volume":126.72000122070312},{"timestamp":1742363400000,"open":40.748,"high":40.749,"low":40.745,"close":40.748,"volume":116.16000366210938},{"timestamp":1742363460000,"open":40.748,"high":40.756,"low":40.748,"close":40.755,"volume":105.5999984741211},{"timestamp":1742363520000,"open":40.754,"high":40.761,"low":40.754,"close":40.761,"volume":105.5999984741211},{"timestamp":1742363580000,"open":40.76,"high":40.761,"low":40.759,"close":40.76,"volume":47.52000045776367},{"timestamp":1742363640000,"open":40.762,"high":40.762,"low":40.757,"close":40.759,"volume":121.44000244140625},{"timestamp":1742363700000,"open":40.759,"high":40.761,"low":40.757,"close":40.76,"volume":95.04000091552734},{"timestamp":1742363760000,"open":40.761,"high":40.762,"low":40.759,"close":40.762,"volume":58.08000183105469},{"timestamp":1742363820000,"open":40.762,"high":40.767,"low":40.755,"close":40.755,"volume":184.8000030517578},{"timestamp":1742363880000,"open":40.756,"high":40.767,"low":40.756,"close":40.765,"volume":132},{"timestamp":1742363940000,"open":40.767,"high":40.772,"low":40.767,"close":40.772,"volume":126.72000122070312},{"timestamp":1742364000000,"open":40.771,"high":40.778,"low":40.769,"close":40.777,"volume":285.1199951171875},{"timestamp":1742364060000,"open":40.779,"high":40.782,"low":40.773,"close":40.779,"volume":232.32000732421875},{"timestamp":1742364120000,"open":40.779,"high":40.78,"low":40.771,"close":40.772,"volume":242.8800048828125},{"timestamp":1742364180000,"open":40.773,"high":40.781,"low":40.772,"close":40.78,"volume":73.91999816894531},{"timestamp":1742364240000,"open":40.779,"high":40.784,"low":40.779,"close":40.78,"volume":195.36000061035156},{"timestamp":1742364300000,"open":40.781,"high":40.782,"low":40.775,"close":40.781,"volume":132},{"timestamp":1742364360000,"open":40.782,"high":40.782,"low":40.772,"close":40.773,"volume":116.16000366210938},{"timestamp":1742364420000,"open":40.771,"high":40.777,"low":40.771,"close":40.773,"volume":142.55999755859375},{"timestamp":1742364480000,"open":40.773,"high":40.779,"low":40.772,"close":40.779,"volume":190.0800018310547},{"timestamp":1742364540000,"open":40.78,"high":40.782,"low":40.778,"close":40.779,"volume":116.16000366210938},{"timestamp":1742364600000,"open":40.779,"high":40.781,"low":40.776,"close":40.781,"volume":248.16000366210938},{"timestamp":1742364660000,"open":40.781,"high":40.784,"low":40.781,"close":40.782,"volume":68.63999938964844},{"timestamp":1742364720000,"open":40.781,"high":40.783,"low":40.781,"close":40.782,"volume":58.08000183105469},{"timestamp":1742364780000,"open":40.783,"high":40.784,"low":40.777,"close":40.777,"volume":105.5999984741211},{"timestamp":1742364840000,"open":40.777,"high":40.777,"low":40.772,"close":40.773,"volume":84.4800033569336},{"timestamp":1742364900000,"open":40.772,"high":40.784,"low":40.769,"close":40.781,"volume":190.0800018310547},{"timestamp":1742364960000,"open":40.781,"high":40.782,"low":40.78,"close":40.781,"volume":89.76000213623047},{"timestamp":1742365020000,"open":40.782,"high":40.786,"low":40.78,"close":40.784,"volume":121.44000244140625},{"timestamp":1742365080000,"open":40.785,"high":40.794,"low":40.784,"close":40.785,"volume":216.47999572753906},{"timestamp":1742365140000,"open":40.786,"high":40.788,"low":40.78,"close":40.782,"volume":163.67999267578125},{"timestamp":1742365200000,"open":40.783,"high":40.789,"low":40.783,"close":40.788,"volume":158.39999389648438},{"timestamp":1742365260000,"open":40.789,"high":40.793,"low":40.788,"close":40.793,"volume":205.9199981689453},{"timestamp":1742365320000,"open":40.792,"high":40.797,"low":40.791,"close":40.796,"volume":279.8399963378906},{"timestamp":1742365380000,"open":40.796,"high":40.805,"low":40.79,"close":40.804,"volume":242.8800048828125},{"timestamp":1742365440000,"open":40.805,"high":40.805,"low":40.795,"close":40.799,"volume":264},{"timestamp":1742365500000,"open":40.8,"high":40.803,"low":40.787,"close":40.793,"volume":242.8800048828125},{"timestamp":1742365560000,"open":40.792,"high":40.8,"low":40.792,"close":40.796,"volume":126.72000122070312},{"timestamp":1742365620000,"open":40.797,"high":40.8,"low":40.795,"close":40.798,"volume":137.27999877929688},{"timestamp":1742365680000,"open":40.799,"high":40.801,"low":40.795,"close":40.799,"volume":158.39999389648438},{"timestamp":1742365740000,"open":40.797,"high":40.798,"low":40.786,"close":40.795,"volume":211.1999969482422},{"timestamp":1742365800000,"open":40.795,"high":40.797,"low":40.789,"close":40.789,"volume":264},{"timestamp":1742365860000,"open":40.788,"high":40.789,"low":40.774,"close":40.786,"volume":506.8800048828125},{"timestamp":1742365920000,"open":40.786,"high":40.79,"low":40.775,"close":40.784,"volume":343.20001220703125},{"timestamp":1742365980000,"open":40.785,"high":40.787,"low":40.749,"close":40.768,"volume":776.1599731445312},{"timestamp":1742366040000,"open":40.768,"high":40.77,"low":40.749,"close":40.763,"volume":675.8400268554688},{"timestamp":1742366100000,"open":40.764,"high":40.77,"low":40.753,"close":40.768,"volume":512.1599731445312},{"timestamp":1742366160000,"open":40.768,"high":40.774,"low":40.767,"close":40.774,"volume":200.63999938964844},{"timestamp":1742366220000,"open":40.774,"high":40.789,"low":40.772,"close":40.789,"volume":327.3599853515625},{"timestamp":1742366280000,"open":40.789,"high":40.819,"low":40.789,"close":40.809,"volume":543.8400268554688},{"timestamp":1742366340000,"open":40.813,"high":40.818,"low":40.808,"close":40.813,"volume":364.32000732421875},{"timestamp":1742366400000,"open":40.814,"high":40.827,"low":40.812,"close":40.817,"volume":554.4000244140625},{"timestamp":1742366460000,"open":40.818,"high":40.824,"low":40.816,"close":40.82,"volume":316.79998779296875},{"timestamp":1742366520000,"open":40.821,"high":40.837,"low":40.82,"close":40.832,"volume":512.1599731445312},{"timestamp":1742366580000,"open":40.831,"high":40.837,"low":40.826,"close":40.832,"volume":406.55999755859375},{"timestamp":1742366640000,"open":40.832,"high":40.832,"low":40.813,"close":40.82,"volume":396},{"timestamp":1742366700000,"open":40.821,"high":40.821,"low":40.801,"close":40.801,"volume":290.3999938964844},{"timestamp":1742366760000,"open":40.801,"high":40.813,"low":40.798,"close":40.811,"volume":216.47999572753906},{"timestamp":1742366820000,"open":40.812,"high":40.822,"low":40.812,"close":40.822,"volume":322.0799865722656},{"timestamp":1742366880000,"open":40.822,"high":40.822,"low":40.766,"close":40.787,"volume":823.6799926757812},{"timestamp":1742366940000,"open":40.787,"high":40.787,"low":40.713,"close":40.749,"volume":1267.199951171875},{"timestamp":1742367000000,"open":40.749,"high":40.764,"low":40.742,"close":40.763,"volume":596.6400146484375},{"timestamp":1742367060000,"open":40.763,"high":40.772,"low":40.759,"close":40.76,"volume":300.9599914550781},{"timestamp":1742367120000,"open":40.758,"high":40.794,"low":40.758,"close":40.78,"volume":670.5599975585938},{"timestamp":1742367180000,"open":40.783,"high":40.783,"low":40.765,"close":40.771,"volume":364.32000732421875},{"timestamp":1742367240000,"open":40.77,"high":40.772,"low":40.756,"close":40.757,"volume":248.16000366210938},{"timestamp":1742367300000,"open":40.756,"high":40.772,"low":40.754,"close":40.764,"volume":200.63999938964844},{"timestamp":1742367360000,"open":40.765,"high":40.769,"low":40.753,"close":40.753,"volume":274.55999755859375},{"timestamp":1742367420000,"open":40.756,"high":40.757,"low":40.738,"close":40.74,"volume":554.4000244140625},{"timestamp":1742367480000,"open":40.741,"high":40.755,"low":40.733,"close":40.736,"volume":538.5599975585938},{"timestamp":1742367540000,"open":40.736,"high":40.742,"low":40.73,"close":40.74,"volume":702.239990234375},{"timestamp":1742367600000,"open":40.742,"high":40.742,"low":40.708,"close":40.712,"volume":802.5599975585938},{"timestamp":1742367660000,"open":40.712,"high":40.715,"low":40.678,"close":40.68,"volume":918.719970703125},{"timestamp":1742367720000,"open":40.68,"high":40.698,"low":40.671,"close":40.695,"volume":860.6400146484375},{"timestamp":1742367780000,"open":40.694,"high":40.705,"low":40.686,"close":40.697,"volume":660},{"timestamp":1742367840000,"open":40.696,"high":40.705,"low":40.686,"close":40.704,"volume":723.3599853515625},{"timestamp":1742367900000,"open":40.704,"high":40.705,"low":40.68,"close":40.686,"volume":432.9599914550781},{"timestamp":1742367960000,"open":40.687,"high":40.697,"low":40.679,"close":40.683,"volume":491.0400085449219},{"timestamp":1742368020000,"open":40.683,"high":40.691,"low":40.668,"close":40.682,"volume":528},{"timestamp":1742368080000,"open":40.683,"high":40.699,"low":40.682,"close":40.69,"volume":359.0400085449219},{"timestamp":1742368140000,"open":40.691,"high":40.7,"low":40.683,"close":40.69,"volume":459.3599853515625},{"timestamp":1742368200000,"open":40.691,"high":40.706,"low":40.69,"close":40.703,"volume":390.7200012207031},{"timestamp":1742368260000,"open":40.702,"high":40.72,"low":40.702,"close":40.716,"volume":617.760009765625},{"timestamp":1742368320000,"open":40.717,"high":40.718,"low":40.708,"close":40.709,"volume":316.79998779296875},{"timestamp":1742368380000,"open":40.709,"high":40.717,"low":40.703,"close":40.713,"volume":464.6400146484375},{"timestamp":1742368440000,"open":40.713,"high":40.72,"low":40.712,"close":40.718,"volume":274.55999755859375},{"timestamp":1742368500000,"open":40.719,"high":40.732,"low":40.718,"close":40.729,"volume":422.3999938964844},{"timestamp":1742368560000,"open":40.729,"high":40.746,"low":40.727,"close":40.727,"volume":533.280029296875},{"timestamp":1742368620000,"open":40.729,"high":40.734,"low":40.719,"close":40.72,"volume":327.3599853515625},{"timestamp":1742368680000,"open":40.719,"high":40.733,"low":40.71,"close":40.71,"volume":538.5599975585938},{"timestamp":1742368740000,"open":40.71,"high":40.72,"low":40.709,"close":40.72,"volume":353.760009765625},{"timestamp":1742368800000,"open":40.721,"high":40.737,"low":40.72,"close":40.728,"volume":491.0400085449219},{"timestamp":1742368860000,"open":40.723,"high":40.734,"low":40.722,"close":40.73,"volume":427.67999267578125},{"timestamp":1742368920000,"open":40.73,"high":40.731,"low":40.712,"close":40.719,"volume":406.55999755859375},{"timestamp":1742368980000,"open":40.717,"high":40.718,"low":40.704,"close":40.712,"volume":522.719970703125},{"timestamp":1742369040000,"open":40.711,"high":40.718,"low":40.706,"close":40.712,"volume":221.75999450683594},{"timestamp":1742369100000,"open":40.712,"high":40.721,"low":40.704,"close":40.706,"volume":422.3999938964844},{"timestamp":1742369160000,"open":40.705,"high":40.713,"low":40.695,"close":40.699,"volume":390.7200012207031},{"timestamp":1742369220000,"open":40.698,"high":40.701,"low":40.685,"close":40.685,"volume":343.20001220703125},{"timestamp":1742369280000,"open":40.683,"high":40.69,"low":40.677,"close":40.684,"volume":369.6000061035156},{"timestamp":1742369340000,"open":40.686,"high":40.688,"low":40.674,"close":40.675,"volume":417.1199951171875},{"timestamp":1742369400000,"open":40.672,"high":40.68,"low":40.666,"close":40.668,"volume":559.6799926757812},{"timestamp":1742369460000,"open":40.668,"high":40.669,"low":40.657,"close":40.666,"volume":538.5599975585938},{"timestamp":1742369520000,"open":40.665,"high":40.675,"low":40.659,"close":40.67,"volume":454.0799865722656},{"timestamp":1742369580000,"open":40.669,"high":40.67,"low":40.659,"close":40.663,"volume":427.67999267578125},{"timestamp":1742369640000,"open":40.663,"high":40.664,"low":40.65,"close":40.653,"volume":649.4400024414062},{"timestamp":1742369700000,"open":40.655,"high":40.664,"low":40.648,"close":40.66,"volume":475.20001220703125},{"timestamp":1742369760000,"open":40.66,"high":40.668,"low":40.649,"close":40.664,"volume":601.9199829101562},{"timestamp":1742369820000,"open":40.665,"high":40.67,"low":40.641,"close":40.645,"volume":950.4000244140625},{"timestamp":1742369880000,"open":40.644,"high":40.657,"low":40.637,"close":40.643,"volume":702.239990234375},{"timestamp":1742369940000,"open":40.642,"high":40.643,"low":40.626,"close":40.627,"volume":644.1599731445312},{"timestamp":1742370000000,"open":40.628,"high":40.631,"low":40.615,"close":40.618,"volume":638.8800048828125},{"timestamp":1742370060000,"open":40.617,"high":40.617,"low":40.599,"close":40.603,"volume":675.8400268554688},{"timestamp":1742370120000,"open":40.602,"high":40.612,"low":40.599,"close":40.607,"volume":718.0800170898438},{"timestamp":1742370180000,"open":40.607,"high":40.613,"low":40.598,"close":40.607,"volume":902.8800048828125},{"timestamp":1742370240000,"open":40.607,"high":40.622,"low":40.601,"close":40.621,"volume":908.1599731445312},{"timestamp":1742370300000,"open":40.62,"high":40.636,"low":40.617,"close":40.63,"volume":675.8400268554688},{"timestamp":1742370360000,"open":40.63,"high":40.636,"low":40.627,"close":40.629,"volume":432.9599914550781},{"timestamp":1742370420000,"open":40.628,"high":40.636,"low":40.626,"close":40.634,"volume":612.47998046875},{"timestamp":1742370480000,"open":40.633,"high":40.645,"low":40.633,"close":40.643,"volume":596.6400146484375},{"timestamp":1742370540000,"open":40.645,"high":40.648,"low":40.636,"close":40.641,"volume":454.0799865722656},{"timestamp":1742370600000,"open":40.643,"high":40.647,"low":40.632,"close":40.635,"volume":533.280029296875},{"timestamp":1742370660000,"open":40.635,"high":40.639,"low":40.633,"close":40.637,"volume":359.0400085449219},{"timestamp":1742370720000,"open":40.638,"high":40.649,"low":40.636,"close":40.639,"volume":517.4400024414062},{"timestamp":1742370780000,"open":40.638,"high":40.645,"low":40.633,"close":40.645,"volume":279.8399963378906},{"timestamp":1742370840000,"open":40.645,"high":40.656,"low":40.643,"close":40.646,"volume":374.8800048828125},{"timestamp":1742370900000,"open":40.645,"high":40.647,"low":40.634,"close":40.636,"volume":332.6400146484375},{"timestamp":1742370960000,"open":40.637,"high":40.642,"low":40.628,"close":40.64,"volume":438.239990234375},{"timestamp":1742371020000,"open":40.639,"high":40.644,"low":40.633,"close":40.637,"volume":401.2799987792969},{"timestamp":1742371080000,"open":40.637,"high":40.637,"low":40.622,"close":40.629,"volume":564.9600219726562},{"timestamp":1742371140000,"open":40.628,"high":40.636,"low":40.62,"close":40.636,"volume":432.9599914550781},{"timestamp":1742371200000,"open":40.635,"high":40.663,"low":40.635,"close":40.652,"volume":955.6799926757812},{"timestamp":1742371260000,"open":40.65,"high":40.659,"low":40.649,"close":40.657,"volume":549.1199951171875},{"timestamp":1742371320000,"open":40.653,"high":40.663,"low":40.65,"close":40.663,"volume":480.4800109863281},{"timestamp":1742371380000,"open":40.663,"high":40.666,"low":40.653,"close":40.658,"volume":480.4800109863281},{"timestamp":1742371440000,"open":40.659,"high":40.659,"low":40.649,"close":40.65,"volume":385.44000244140625},{"timestamp":1742371500000,"open":40.648,"high":40.668,"low":40.648,"close":40.666,"volume":380.1600036621094},{"timestamp":1742371560000,"open":40.669,"high":40.674,"low":40.663,"close":40.667,"volume":406.55999755859375},{"timestamp":1742371620000,"open":40.667,"high":40.668,"low":40.664,"close":40.668,"volume":411.8399963378906},{"timestamp":1742371680000,"open":40.668,"high":40.668,"low":40.653,"close":40.653,"volume":385.44000244140625},{"timestamp":1742371740000,"open":40.652,"high":40.659,"low":40.643,"close":40.658,"volume":501.6000061035156},{"timestamp":1742371800000,"open":40.657,"high":40.657,"low":40.648,"close":40.652,"volume":427.67999267578125},{"timestamp":1742371860000,"open":40.649,"high":40.66,"low":40.647,"close":40.66,"volume":411.8399963378906},{"timestamp":1742371920000,"open":40.66,"high":40.669,"low":40.658,"close":40.667,"volume":295.67999267578125},{"timestamp":1742371980000,"open":40.667,"high":40.675,"low":40.666,"close":40.669,"volume":480.4800109863281},{"timestamp":1742372040000,"open":40.671,"high":40.674,"low":40.666,"close":40.673,"volume":337.9200134277344},{"timestamp":1742372100000,"open":40.671,"high":40.673,"low":40.66,"close":40.665,"volume":348.4800109863281},{"timestamp":1742372160000,"open":40.67,"high":40.683,"low":40.668,"close":40.682,"volume":459.3599853515625},{"timestamp":1742372220000,"open":40.683,"high":40.686,"low":40.673,"close":40.681,"volume":411.8399963378906},{"timestamp":1742372280000,"open":40.683,"high":40.686,"low":40.683,"close":40.686,"volume":200.63999938964844},{"timestamp":1742372340000,"open":40.686,"high":40.686,"low":40.677,"close":40.681,"volume":174.24000549316406},{"timestamp":1742372400000,"open":40.68,"high":40.691,"low":40.68,"close":40.687,"volume":374.8800048828125},{"timestamp":1742372460000,"open":40.687,"high":40.687,"low":40.677,"close":40.684,"volume":300.9599914550781},{"timestamp":1742372520000,"open":40.684,"high":40.687,"low":40.681,"close":40.682,"volume":343.20001220703125},{"timestamp":1742372580000,"open":40.683,"high":40.697,"low":40.682,"close":40.696,"volume":295.67999267578125},{"timestamp":1742372640000,"open":40.696,"high":40.696,"low":40.69,"close":40.692,"volume":327.3599853515625},{"timestamp":1742372700000,"open":40.693,"high":40.698,"low":40.686,"close":40.686,"volume":438.239990234375},{"timestamp":1742372760000,"open":40.686,"high":40.697,"low":40.685,"close":40.693,"volume":401.2799987792969},{"timestamp":1742372820000,"open":40.692,"high":40.693,"low":40.686,"close":40.688,"volume":237.60000610351562},{"timestamp":1742372880000,"open":40.686,"high":40.697,"low":40.684,"close":40.693,"volume":290.3999938964844},{"timestamp":1742372940000,"open":40.694,"high":40.712,"low":40.693,"close":40.702,"volume":385.44000244140625},{"timestamp":1742373000000,"open":40.702,"high":40.709,"low":40.7,"close":40.701,"volume":364.32000732421875},{"timestamp":1742373060000,"open":40.702,"high":40.706,"low":40.698,"close":40.699,"volume":274.55999755859375},{"timestamp":1742373120000,"open":40.698,"high":40.708,"low":40.697,"close":40.704,"volume":343.20001220703125},{"timestamp":1742373180000,"open":40.707,"high":40.712,"low":40.705,"close":40.711,"volume":290.3999938964844},{"timestamp":1742373240000,"open":40.712,"high":40.714,"low":40.705,"close":40.705,"volume":179.52000427246094},{"timestamp":1742373300000,"open":40.706,"high":40.71,"low":40.704,"close":40.707,"volume":211.1999969482422},{"timestamp":1742373360000,"open":40.707,"high":40.711,"low":40.7,"close":40.7,"volume":232.32000732421875},{"timestamp":1742373420000,"open":40.701,"high":40.705,"low":40.7,"close":40.702,"volume":242.8800048828125},{"timestamp":1742373480000,"open":40.703,"high":40.703,"low":40.694,"close":40.703,"volume":285.1199951171875},{"timestamp":1742373540000,"open":40.704,"high":40.709,"low":40.702,"close":40.708,"volume":253.44000244140625},{"timestamp":1742373600000,"open":40.708,"high":40.708,"low":40.702,"close":40.707,"volume":174.24000549316406},{"timestamp":1742373660000,"open":40.707,"high":40.71,"low":40.703,"close":40.704,"volume":200.63999938964844},{"timestamp":1742373720000,"open":40.703,"high":40.703,"low":40.694,"close":40.701,"volume":295.67999267578125},{"timestamp":1742373780000,"open":40.702,"high":40.706,"low":40.698,"close":40.704,"volume":274.55999755859375},{"timestamp":1742373840000,"open":40.704,"high":40.71,"low":40.703,"close":40.708,"volume":269.2799987792969},{"timestamp":1742373900000,"open":40.708,"high":40.711,"low":40.701,"close":40.702,"volume":158.39999389648438},{"timestamp":1742373960000,"open":40.702,"high":40.717,"low":40.702,"close":40.714,"volume":179.52000427246094},{"timestamp":1742374020000,"open":40.716,"high":40.724,"low":40.714,"close":40.724,"volume":264},{"timestamp":1742374080000,"open":40.724,"high":40.739,"low":40.723,"close":40.733,"volume":332.6400146484375},{"timestamp":1742374140000,"open":40.733,"high":40.736,"low":40.731,"close":40.736,"volume":184.8000030517578},{"timestamp":1742374200000,"open":40.737,"high":40.739,"low":40.736,"close":40.736,"volume":84.4800033569336},{"timestamp":1742374260000,"open":40.735,"high":40.736,"low":40.727,"close":40.73,"volume":163.67999267578125},{"timestamp":1742374320000,"open":40.729,"high":40.733,"low":40.726,"close":40.733,"volume":179.52000427246094},{"timestamp":1742374380000,"open":40.732,"high":40.739,"low":40.732,"close":40.737,"volume":179.52000427246094},{"timestamp":1742374440000,"open":40.738,"high":40.747,"low":40.736,"close":40.745,"volume":163.67999267578125},{"timestamp":1742374500000,"open":40.743,"high":40.747,"low":40.736,"close":40.745,"volume":190.0800018310547},{"timestamp":1742374560000,"open":40.745,"high":40.746,"low":40.74,"close":40.742,"volume":163.67999267578125},{"timestamp":1742374620000,"open":40.741,"high":40.742,"low":40.736,"close":40.736,"volume":311.5199890136719},{"timestamp":1742374680000,"open":40.735,"high":40.737,"low":40.731,"close":40.734,"volume":195.36000061035156},{"timestamp":1742374740000,"open":40.734,"high":40.735,"low":40.729,"close":40.731,"volume":227.0399932861328},{"timestamp":1742374800000,"open":40.732,"high":40.739,"low":40.731,"close":40.739,"volume":221.75999450683594},{"timestamp":1742374860000,"open":40.739,"high":40.74,"low":40.737,"close":40.739,"volume":137.27999877929688},{"timestamp":1742374920000,"open":40.736,"high":40.737,"low":40.727,"close":40.729,"volume":300.9599914550781},{"timestamp":1742374980000,"open":40.728,"high":40.736,"low":40.728,"close":40.735,"volume":253.44000244140625},{"timestamp":1742375040000,"open":40.734,"high":40.739,"low":40.732,"close":40.735,"volume":184.8000030517578},{"timestamp":1742375100000,"open":40.734,"high":40.734,"low":40.728,"close":40.734,"volume":332.6400146484375},{"timestamp":1742375160000,"open":40.734,"high":40.741,"low":40.733,"close":40.736,"volume":227.0399932861328},{"timestamp":1742375220000,"open":40.737,"high":40.742,"low":40.737,"close":40.738,"volume":190.0800018310547},{"timestamp":1742375280000,"open":40.738,"high":40.743,"low":40.737,"close":40.743,"volume":200.63999938964844},{"timestamp":1742375340000,"open":40.744,"high":40.745,"low":40.742,"close":40.743,"volume":105.5999984741211},{"timestamp":1742375400000,"open":40.743,"high":40.747,"low":40.741,"close":40.746,"volume":132},{"timestamp":1742375460000,"open":40.748,"high":40.752,"low":40.742,"close":40.743,"volume":137.27999877929688},{"timestamp":1742375520000,"open":40.743,"high":40.743,"low":40.722,"close":40.723,"volume":227.0399932861328},{"timestamp":1742375580000,"open":40.724,"high":40.727,"low":40.721,"close":40.723,"volume":174.24000549316406},{"timestamp":1742375640000,"open":40.72,"high":40.728,"low":40.72,"close":40.722,"volume":316.79998779296875},{"timestamp":1742375700000,"open":40.721,"high":40.724,"low":40.721,"close":40.721,"volume":110.87999725341797},{"timestamp":1742375760000,"open":40.72,"high":40.724,"low":40.716,"close":40.724,"volume":174.24000549316406},{"timestamp":1742375820000,"open":40.723,"high":40.727,"low":40.716,"close":40.727,"volume":126.72000122070312},{"timestamp":1742375880000,"open":40.726,"high":40.731,"low":40.726,"close":40.728,"volume":227.0399932861328},{"timestamp":1742375940000,"open":40.729,"high":40.734,"low":40.727,"close":40.732,"volume":163.67999267578125},{"timestamp":1742376000000,"open":40.732,"high":40.737,"low":40.732,"close":40.734,"volume":142.55999755859375},{"timestamp":1742376060000,"open":40.732,"high":40.734,"low":40.726,"close":40.734,"volume":174.24000549316406},{"timestamp":1742376120000,"open":40.735,"high":40.736,"low":40.733,"close":40.736,"volume":137.27999877929688},{"timestamp":1742376180000,"open":40.735,"high":40.735,"low":40.728,"close":40.732,"volume":184.8000030517578},{"timestamp":1742376240000,"open":40.733,"high":40.735,"low":40.732,"close":40.733,"volume":79.19999694824219},{"timestamp":1742376300000,"open":40.734,"high":40.74,"low":40.733,"close":40.735,"volume":153.1199951171875},{"timestamp":1742376360000,"open":40.734,"high":40.739,"low":40.733,"close":40.733,"volume":126.72000122070312},{"timestamp":1742376420000,"open":40.735,"high":40.735,"low":40.727,"close":40.733,"volume":137.27999877929688},{"timestamp":1742376480000,"open":40.732,"high":40.74,"low":40.73,"close":40.735,"volume":168.9600067138672},{"timestamp":1742376540000,"open":40.736,"high":40.744,"low":40.736,"close":40.744,"volume":95.04000091552734},{"timestamp":1742376600000,"open":40.743,"high":40.748,"low":40.742,"close":40.747,"volume":200.63999938964844},{"timestamp":1742376660000,"open":40.747,"high":40.767,"low":40.744,"close":40.764,"volume":274.55999755859375},{"timestamp":1742376720000,"open":40.762,"high":40.773,"low":40.76,"close":40.767,"volume":295.67999267578125},{"timestamp":1742376780000,"open":40.768,"high":40.772,"low":40.765,"close":40.771,"volume":211.1999969482422},{"timestamp":1742376840000,"open":40.772,"high":40.772,"low":40.766,"close":40.767,"volume":200.63999938964844},{"timestamp":1742376900000,"open":40.767,"high":40.769,"low":40.765,"close":40.767,"volume":142.55999755859375},{"timestamp":1742376960000,"open":40.766,"high":40.77,"low":40.761,"close":40.761,"volume":216.47999572753906},{"timestamp":1742377020000,"open":40.763,"high":40.765,"low":40.761,"close":40.763,"volume":158.39999389648438},{"timestamp":1742377080000,"open":40.763,"high":40.766,"low":40.761,"close":40.761,"volume":179.52000427246094},{"timestamp":1742377140000,"open":40.762,"high":40.764,"low":40.761,"close":40.763,"volume":132},{"timestamp":1742377200000,"open":40.763,"high":40.764,"low":40.761,"close":40.761,"volume":89.76000213623047},{"timestamp":1742377260000,"open":40.761,"high":40.764,"low":40.758,"close":40.759,"volume":153.1199951171875},{"timestamp":1742377320000,"open":40.76,"high":40.761,"low":40.756,"close":40.759,"volume":121.44000244140625},{"timestamp":1742377380000,"open":40.76,"high":40.764,"low":40.759,"close":40.761,"volume":147.83999633789062},{"timestamp":1742377440000,"open":40.76,"high":40.763,"low":40.755,"close":40.758,"volume":200.63999938964844},{"timestamp":1742377500000,"open":40.759,"high":40.765,"low":40.759,"close":40.764,"volume":190.0800018310547},{"timestamp":1742377560000,"open":40.765,"high":40.769,"low":40.759,"close":40.762,"volume":232.32000732421875},{"timestamp":1742377620000,"open":40.762,"high":40.763,"low":40.761,"close":40.761,"volume":116.16000366210938},{"timestamp":1742377680000,"open":40.762,"high":40.762,"low":40.755,"close":40.756,"volume":179.52000427246094},{"timestamp":1742377740000,"open":40.757,"high":40.762,"low":40.757,"close":40.762,"volume":116.16000366210938},{"timestamp":1742377800000,"open":40.76,"high":40.768,"low":40.76,"close":40.763,"volume":110.87999725341797},{"timestamp":1742377860000,"open":40.766,"high":40.766,"low":40.76,"close":40.762,"volume":121.44000244140625},{"timestamp":1742377920000,"open":40.761,"high":40.765,"low":40.759,"close":40.765,"volume":121.44000244140625},{"timestamp":1742377980000,"open":40.761,"high":40.765,"low":40.757,"close":40.762,"volume":295.67999267578125},{"timestamp":1742378040000,"open":40.763,"high":40.767,"low":40.761,"close":40.763,"volume":348.4800109863281},{"timestamp":1742378100000,"open":40.763,"high":40.764,"low":40.759,"close":40.762,"volume":237.60000610351562},{"timestamp":1742378160000,"open":40.761,"high":40.768,"low":40.761,"close":40.767,"volume":73.91999816894531},{"timestamp":1742378220000,"open":40.767,"high":40.774,"low":40.764,"close":40.774,"volume":121.44000244140625},{"timestamp":1742378280000,"open":40.775,"high":40.776,"low":40.766,"close":40.766,"volume":211.1999969482422},{"timestamp":1742378340000,"open":40.767,"high":40.77,"low":40.766,"close":40.767,"volume":110.87999725341797},{"timestamp":1742378400000,"open":40.768,"high":40.771,"low":40.768,"close":40.771,"volume":100.31999969482422},{"timestamp":1742378460000,"open":40.773,"high":40.776,"low":40.771,"close":40.773,"volume":89.76000213623047},{"timestamp":1742378520000,"open":40.773,"high":40.776,"low":40.772,"close":40.774,"volume":95.04000091552734},{"timestamp":1742378580000,"open":40.774,"high":40.776,"low":40.77,"close":40.772,"volume":190.0800018310547},{"timestamp":1742378640000,"open":40.773,"high":40.776,"low":40.772,"close":40.775,"volume":126.72000122070312},{"timestamp":1742378700000,"open":40.774,"high":40.782,"low":40.768,"close":40.77,"volume":253.44000244140625},{"timestamp":1742378760000,"open":40.769,"high":40.77,"low":40.764,"close":40.767,"volume":147.83999633789062},{"timestamp":1742378820000,"open":40.769,"high":40.779,"low":40.769,"close":40.777,"volume":237.60000610351562},{"timestamp":1742378880000,"open":40.777,"high":40.777,"low":40.772,"close":40.777,"volume":121.44000244140625},{"timestamp":1742378940000,"open":40.778,"high":40.778,"low":40.773,"close":40.775,"volume":121.44000244140625},{"timestamp":1742379000000,"open":40.77,"high":40.77,"low":40.769,"close":40.77,"volume":52.79999923706055},{"timestamp":1742379060000,"open":40.771,"high":40.772,"low":40.761,"close":40.761,"volume":195.36000061035156},{"timestamp":1742379120000,"open":40.761,"high":40.768,"low":40.76,"close":40.76,"volume":132},{"timestamp":1742379180000,"open":40.76,"high":40.768,"low":40.76,"close":40.768,"volume":195.36000061035156},{"timestamp":1742379240000,"open":40.77,"high":40.77,"low":40.761,"close":40.762,"volume":153.1199951171875},{"timestamp":1742379300000,"open":40.763,"high":40.764,"low":40.758,"close":40.761,"volume":216.47999572753906},{"timestamp":1742379360000,"open":40.76,"high":40.764,"low":40.759,"close":40.759,"volume":116.16000366210938},{"timestamp":1742379420000,"open":40.759,"high":40.762,"low":40.758,"close":40.761,"volume":95.04000091552734},{"timestamp":1742379480000,"open":40.762,"high":40.764,"low":40.76,"close":40.761,"volume":47.52000045776367},{"timestamp":1742379660000,"open":40.761,"high":40.761,"low":40.757,"close":40.758,"volume":58.08000183105469},{"timestamp":1742379720000,"open":40.757,"high":40.761,"low":40.753,"close":40.755,"volume":163.67999267578125},{"timestamp":1742379780000,"open":40.755,"high":40.758,"low":40.751,"close":40.752,"volume":142.55999755859375},{"timestamp":1742379840000,"open":40.751,"high":40.753,"low":40.748,"close":40.748,"volume":153.1199951171875},{"timestamp":1742379900000,"open":40.749,"high":40.751,"low":40.744,"close":40.747,"volume":200.63999938964844},{"timestamp":1742379960000,"open":40.747,"high":40.75,"low":40.745,"close":40.746,"volume":110.87999725341797},{"timestamp":1742380020000,"open":40.746,"high":40.75,"low":40.746,"close":40.748,"volume":100.31999969482422},{"timestamp":1742380080000,"open":40.75,"high":40.76,"low":40.75,"close":40.759,"volume":221.75999450683594},{"timestamp":1742380140000,"open":40.758,"high":40.76,"low":40.757,"close":40.76,"volume":89.76000213623047},{"timestamp":1742380200000,"open":40.76,"high":40.763,"low":40.76,"close":40.762,"volume":89.76000213623047},{"timestamp":1742380260000,"open":40.761,"high":40.765,"low":40.761,"close":40.763,"volume":63.36000061035156},{"timestamp":1742380320000,"open":40.764,"high":40.772,"low":40.764,"close":40.771,"volume":195.36000061035156},{"timestamp":1742380380000,"open":40.771,"high":40.772,"low":40.764,"close":40.764,"volume":253.44000244140625},{"timestamp":1742380440000,"open":40.765,"high":40.769,"low":40.765,"close":40.767,"volume":126.72000122070312},{"timestamp":1742380500000,"open":40.766,"high":40.767,"low":40.76,"close":40.76,"volume":153.1199951171875},{"timestamp":1742380560000,"open":40.762,"high":40.762,"low":40.755,"close":40.756,"volume":158.39999389648438},{"timestamp":1742380620000,"open":40.757,"high":40.757,"low":40.753,"close":40.755,"volume":110.87999725341797},{"timestamp":1742380680000,"open":40.753,"high":40.755,"low":40.751,"close":40.755,"volume":132},{"timestamp":1742380740000,"open":40.757,"high":40.757,"low":40.754,"close":40.754,"volume":137.27999877929688},{"timestamp":1742380800000,"open":40.755,"high":40.758,"low":40.754,"close":40.758,"volume":89.76000213623047},{"timestamp":1742380860000,"open":40.76,"high":40.767,"low":40.76,"close":40.764,"volume":95.04000091552734},{"timestamp":1742380920000,"open":40.764,"high":40.77,"low":40.764,"close":40.766,"volume":132},{"timestamp":1742380980000,"open":40.765,"high":40.766,"low":40.762,"close":40.763,"volume":216.47999572753906},{"timestamp":1742381040000,"open":40.763,"high":40.768,"low":40.763,"close":40.764,"volume":142.55999755859375},{"timestamp":1742381100000,"open":40.764,"high":40.765,"low":40.755,"close":40.756,"volume":190.0800018310547},{"timestamp":1742381160000,"open":40.757,"high":40.761,"low":40.757,"close":40.759,"volume":132},{"timestamp":1742381220000,"open":40.761,"high":40.767,"low":40.759,"close":40.767,"volume":100.31999969482422},{"timestamp":1742381280000,"open":40.766,"high":40.767,"low":40.764,"close":40.764,"volume":195.36000061035156},{"timestamp":1742381340000,"open":40.764,"high":40.766,"low":40.761,"close":40.762,"volume":116.16000366210938},{"timestamp":1742381400000,"open":40.761,"high":40.762,"low":40.759,"close":40.76,"volume":110.87999725341797},{"timestamp":1742381460000,"open":40.761,"high":40.771,"low":40.76,"close":40.771,"volume":147.83999633789062},{"timestamp":1742381520000,"open":40.77,"high":40.771,"low":40.766,"close":40.766,"volume":121.44000244140625},{"timestamp":1742381580000,"open":40.768,"high":40.77,"low":40.765,"close":40.769,"volume":179.52000427246094},{"timestamp":1742381640000,"open":40.77,"high":40.774,"low":40.768,"close":40.768,"volume":121.44000244140625},{"timestamp":1742381700000,"open":40.769,"high":40.769,"low":40.76,"close":40.767,"volume":121.44000244140625},{"timestamp":1742381760000,"open":40.766,"high":40.767,"low":40.764,"close":40.766,"volume":84.4800033569336},{"timestamp":1742381820000,"open":40.764,"high":40.765,"low":40.758,"close":40.76,"volume":84.4800033569336},{"timestamp":1742381880000,"open":40.76,"high":40.771,"low":40.76,"close":40.771,"volume":105.5999984741211},{"timestamp":1742381940000,"open":40.769,"high":40.775,"low":40.768,"close":40.772,"volume":126.72000122070312},{"timestamp":1742382000000,"open":40.771,"high":40.786,"low":40.769,"close":40.784,"volume":216.47999572753906},{"timestamp":1742382060000,"open":40.785,"high":40.786,"low":40.782,"close":40.785,"volume":110.87999725341797},{"timestamp":1742382120000,"open":40.787,"high":40.788,"low":40.785,"close":40.787,"volume":100.31999969482422},{"timestamp":1742382180000,"open":40.787,"high":40.788,"low":40.782,"close":40.784,"volume":110.87999725341797},{"timestamp":1742382240000,"open":40.784,"high":40.788,"low":40.783,"close":40.787,"volume":95.04000091552734},{"timestamp":1742382300000,"open":40.787,"high":40.791,"low":40.787,"close":40.791,"volume":147.83999633789062},{"timestamp":1742382360000,"open":40.79,"high":40.791,"low":40.783,"close":40.784,"volume":105.5999984741211},{"timestamp":1742382420000,"open":40.784,"high":40.79,"low":40.782,"close":40.786,"volume":179.52000427246094},{"timestamp":1742382480000,"open":40.787,"high":40.788,"low":40.784,"close":40.786,"volume":63.36000061035156},{"timestamp":1742382540000,"open":40.786,"high":40.791,"low":40.786,"close":40.79,"volume":105.5999984741211},{"timestamp":1742382600000,"open":40.79,"high":40.791,"low":40.786,"close":40.789,"volume":121.44000244140625},{"timestamp":1742382660000,"open":40.789,"high":40.795,"low":40.788,"close":40.794,"volume":147.83999633789062},{"timestamp":1742382720000,"open":40.794,"high":40.796,"low":40.794,"close":40.795,"volume":42.2400016784668},{"timestamp":1742382780000,"open":40.794,"high":40.796,"low":40.792,"close":40.794,"volume":137.27999877929688},{"timestamp":1742382840000,"open":40.794,"high":40.799,"low":40.791,"close":40.793,"volume":179.52000427246094},{"timestamp":1742382900000,"open":40.793,"high":40.795,"low":40.792,"close":40.792,"volume":95.04000091552734},{"timestamp":1742382960000,"open":40.792,"high":40.792,"low":40.787,"close":40.788,"volume":95.04000091552734},{"timestamp":1742383020000,"open":40.789,"high":40.79,"low":40.787,"close":40.79,"volume":153.1199951171875},{"timestamp":1742383080000,"open":40.791,"high":40.794,"low":40.791,"close":40.794,"volume":153.1199951171875},{"timestamp":1742383140000,"open":40.796,"high":40.797,"low":40.794,"close":40.795,"volume":174.24000549316406},{"timestamp":1742383200000,"open":40.797,"high":40.798,"low":40.793,"close":40.795,"volume":174.24000549316406},{"timestamp":1742383260000,"open":40.795,"high":40.798,"low":40.794,"close":40.794,"volume":95.04000091552734},{"timestamp":1742383320000,"open":40.793,"high":40.798,"low":40.792,"close":40.798,"volume":105.5999984741211},{"timestamp":1742383380000,"open":40.796,"high":40.796,"low":40.793,"close":40.794,"volume":121.44000244140625},{"timestamp":1742383440000,"open":40.796,"high":40.798,"low":40.793,"close":40.797,"volume":142.55999755859375},{"timestamp":1742383500000,"open":40.797,"high":40.801,"low":40.797,"close":40.798,"volume":84.4800033569336},{"timestamp":1742383560000,"open":40.798,"high":40.799,"low":40.796,"close":40.797,"volume":58.08000183105469},{"timestamp":1742383620000,"open":40.798,"high":40.799,"low":40.791,"close":40.791,"volume":121.44000244140625},{"timestamp":1742383680000,"open":40.791,"high":40.792,"low":40.787,"close":40.788,"volume":100.31999969482422},{"timestamp":1742383740000,"open":40.788,"high":40.792,"low":40.786,"close":40.79,"volume":89.76000213623047},{"timestamp":1742383800000,"open":40.791,"high":40.791,"low":40.789,"close":40.791,"volume":73.91999816894531},{"timestamp":1742383860000,"open":40.791,"high":40.791,"low":40.789,"close":40.789,"volume":31.68000030517578},{"timestamp":1742383920000,"open":40.789,"high":40.789,"low":40.782,"close":40.782,"volume":126.72000122070312},{"timestamp":1742383980000,"open":40.782,"high":40.782,"low":40.768,"close":40.768,"volume":73.91999816894531},{"timestamp":1742384040000,"open":40.769,"high":40.774,"low":40.767,"close":40.773,"volume":73.91999816894531},{"timestamp":1742384100000,"open":40.777,"high":40.783,"low":40.776,"close":40.783,"volume":105.5999984741211},{"timestamp":1742384160000,"open":40.782,"high":40.79,"low":40.782,"close":40.789,"volume":100.31999969482422},{"timestamp":1742384220000,"open":40.789,"high":40.789,"low":40.783,"close":40.785,"volume":79.19999694824219},{"timestamp":1742384280000,"open":40.784,"high":40.789,"low":40.782,"close":40.783,"volume":190.0800018310547},{"timestamp":1742384340000,"open":40.783,"high":40.791,"low":40.783,"close":40.791,"volume":121.44000244140625},{"timestamp":1742384400000,"open":40.792,"high":40.793,"low":40.788,"close":40.789,"volume":100.31999969482422},{"timestamp":1742384460000,"open":40.79,"high":40.79,"low":40.787,"close":40.788,"volume":132},{"timestamp":1742384520000,"open":40.789,"high":40.792,"low":40.787,"close":40.788,"volume":190.0800018310547},{"timestamp":1742384580000,"open":40.788,"high":40.79,"low":40.785,"close":40.785,"volume":95.04000091552734},{"timestamp":1742384640000,"open":40.784,"high":40.786,"low":40.778,"close":40.783,"volume":221.75999450683594},{"timestamp":1742384700000,"open":40.784,"high":40.787,"low":40.783,"close":40.785,"volume":142.55999755859375},{"timestamp":1742384760000,"open":40.786,"high":40.786,"low":40.781,"close":40.786,"volume":68.63999938964844},{"timestamp":1742384820000,"open":40.785,"high":40.785,"low":40.785,"close":40.785,"volume":15.84000015258789},{"timestamp":1742384880000,"open":40.784,"high":40.784,"low":40.778,"close":40.779,"volume":116.16000366210938},{"timestamp":1742384940000,"open":40.78,"high":40.781,"low":40.777,"close":40.78,"volume":248.16000366210938},{"timestamp":1742385000000,"open":40.78,"high":40.788,"low":40.78,"close":40.787,"volume":142.55999755859375},{"timestamp":1742385060000,"open":40.788,"high":40.788,"low":40.784,"close":40.785,"volume":58.08000183105469},{"timestamp":1742385120000,"open":40.786,"high":40.787,"low":40.782,"close":40.782,"volume":126.72000122070312},{"timestamp":1742385180000,"open":40.783,"high":40.784,"low":40.781,"close":40.783,"volume":126.72000122070312},{"timestamp":1742385240000,"open":40.782,"high":40.783,"low":40.782,"close":40.783,"volume":42.2400016784668},{"timestamp":1742385300000,"open":40.784,"high":40.787,"low":40.783,"close":40.784,"volume":95.04000091552734},{"timestamp":1742385360000,"open":40.783,"high":40.786,"low":40.764,"close":40.772,"volume":543.8400268554688},{"timestamp":1742385420000,"open":40.773,"high":40.787,"low":40.77,"close":40.778,"volume":396},{"timestamp":1742385480000,"open":40.777,"high":40.786,"low":40.777,"close":40.783,"volume":311.5199890136719},{"timestamp":1742385540000,"open":40.783,"high":40.786,"low":40.78,"close":40.786,"volume":248.16000366210938},{"timestamp":1742385600000,"open":40.788,"high":40.791,"low":40.786,"close":40.787,"volume":158.39999389648438},{"timestamp":1742385660000,"open":40.786,"high":40.787,"low":40.772,"close":40.773,"volume":322.0799865722656},{"timestamp":1742385720000,"open":40.773,"high":40.774,"low":40.766,"close":40.774,"volume":248.16000366210938},{"timestamp":1742385780000,"open":40.774,"high":40.78,"low":40.773,"close":40.773,"volume":200.63999938964844},{"timestamp":1742385840000,"open":40.773,"high":40.774,"low":40.77,"close":40.771,"volume":211.1999969482422},{"timestamp":1742385900000,"open":40.771,"high":40.774,"low":40.77,"close":40.774,"volume":295.67999267578125},{"timestamp":1742385960000,"open":40.772,"high":40.778,"low":40.772,"close":40.776,"volume":132},{"timestamp":1742386020000,"open":40.775,"high":40.776,"low":40.772,"close":40.772,"volume":84.4800033569336},{"timestamp":1742386080000,"open":40.773,"high":40.773,"low":40.763,"close":40.763,"volume":163.67999267578125},{"timestamp":1742386140000,"open":40.763,"high":40.77,"low":40.763,"close":40.763,"volume":132},{"timestamp":1742386200000,"open":40.762,"high":40.766,"low":40.761,"close":40.765,"volume":205.9199981689453},{"timestamp":1742386260000,"open":40.766,"high":40.767,"low":40.76,"close":40.765,"volume":179.52000427246094},{"timestamp":1742386320000,"open":40.765,"high":40.765,"low":40.758,"close":40.758,"volume":253.44000244140625},{"timestamp":1742386380000,"open":40.758,"high":40.763,"low":40.758,"close":40.76,"volume":147.83999633789062},{"timestamp":1742386440000,"open":40.761,"high":40.761,"low":40.754,"close":40.756,"volume":221.75999450683594},{"timestamp":1742386500000,"open":40.756,"high":40.758,"low":40.754,"close":40.758,"volume":274.55999755859375},{"timestamp":1742386560000,"open":40.758,"high":40.761,"low":40.757,"close":40.76,"volume":190.0800018310547},{"timestamp":1742386620000,"open":40.759,"high":40.76,"low":40.757,"close":40.757,"volume":163.67999267578125},{"timestamp":1742386680000,"open":40.755,"high":40.758,"low":40.754,"close":40.756,"volume":100.31999969482422},{"timestamp":1742386740000,"open":40.756,"high":40.758,"low":40.75,"close":40.751,"volume":205.9199981689453},{"timestamp":1742386800000,"open":40.752,"high":40.752,"low":40.742,"close":40.745,"volume":190.0800018310547},{"timestamp":1742386860000,"open":40.743,"high":40.747,"low":40.742,"close":40.743,"volume":216.47999572753906},{"timestamp":1742386920000,"open":40.743,"high":40.747,"low":40.742,"close":40.746,"volume":142.55999755859375},{"timestamp":1742386980000,"open":40.745,"high":40.745,"low":40.741,"close":40.743,"volume":47.52000045776367},{"timestamp":1742387040000,"open":40.743,"high":40.746,"low":40.742,"close":40.743,"volume":137.27999877929688},{"timestamp":1742387100000,"open":40.744,"high":40.752,"low":40.743,"close":40.749,"volume":179.52000427246094},{"timestamp":1742387160000,"open":40.748,"high":40.753,"low":40.747,"close":40.75,"volume":242.8800048828125},{"timestamp":1742387220000,"open":40.749,"high":40.751,"low":40.746,"close":40.751,"volume":126.72000122070312},{"timestamp":1742387280000,"open":40.751,"high":40.752,"low":40.741,"close":40.742,"volume":153.1199951171875},{"timestamp":1742387340000,"open":40.743,"high":40.746,"low":40.739,"close":40.746,"volume":121.44000244140625},{"timestamp":1742387400000,"open":40.746,"high":40.749,"low":40.744,"close":40.746,"volume":158.39999389648438},{"timestamp":1742387460000,"open":40.745,"high":40.748,"low":40.743,"close":40.743,"volume":195.36000061035156},{"timestamp":1742387520000,"open":40.743,"high":40.743,"low":40.727,"close":40.731,"volume":137.27999877929688},{"timestamp":1742387580000,"open":40.731,"high":40.737,"low":40.731,"close":40.734,"volume":211.1999969482422},{"timestamp":1742387640000,"open":40.734,"high":40.738,"low":40.733,"close":40.733,"volume":211.1999969482422},{"timestamp":1742387700000,"open":40.735,"high":40.735,"low":40.73,"close":40.734,"volume":168.9600067138672},{"timestamp":1742387760000,"open":40.733,"high":40.734,"low":40.728,"close":40.73,"volume":100.31999969482422},{"timestamp":1742387820000,"open":40.729,"high":40.731,"low":40.725,"close":40.729,"volume":285.1199951171875},{"timestamp":1742387880000,"open":40.729,"high":40.734,"low":40.727,"close":40.729,"volume":200.63999938964844},{"timestamp":1742387940000,"open":40.728,"high":40.731,"low":40.725,"close":40.726,"volume":147.83999633789062},{"timestamp":1742388000000,"open":40.724,"high":40.729,"low":40.723,"close":40.724,"volume":137.27999877929688},{"timestamp":1742388060000,"open":40.724,"high":40.728,"low":40.724,"close":40.726,"volume":84.4800033569336},{"timestamp":1742388120000,"open":40.724,"high":40.73,"low":40.724,"close":40.73,"volume":132},{"timestamp":1742388180000,"open":40.731,"high":40.738,"low":40.73,"close":40.738,"volume":137.27999877929688},{"timestamp":1742388240000,"open":40.736,"high":40.744,"low":40.736,"close":40.744,"volume":200.63999938964844},{"timestamp":1742388300000,"open":40.744,"high":40.748,"low":40.743,"close":40.747,"volume":279.8399963378906},{"timestamp":1742388360000,"open":40.748,"high":40.755,"low":40.746,"close":40.754,"volume":237.60000610351562},{"timestamp":1742388420000,"open":40.753,"high":40.756,"low":40.752,"close":40.755,"volume":132},{"timestamp":1742388480000,"open":40.754,"high":40.758,"low":40.754,"close":40.755,"volume":132},{"timestamp":1742388540000,"open":40.757,"high":40.759,"low":40.755,"close":40.756,"volume":195.36000061035156},{"timestamp":1742388600000,"open":40.757,"high":40.761,"low":40.755,"close":40.758,"volume":184.8000030517578},{"timestamp":1742388660000,"open":40.758,"high":40.759,"low":40.755,"close":40.758,"volume":132},{"timestamp":1742388720000,"open":40.757,"high":40.76,"low":40.753,"close":40.758,"volume":205.9199981689453},{"timestamp":1742388780000,"open":40.759,"high":40.759,"low":40.758,"close":40.759,"volume":58.08000183105469},{"timestamp":1742388840000,"open":40.761,"high":40.763,"low":40.76,"close":40.762,"volume":68.63999938964844},{"timestamp":1742388900000,"open":40.762,"high":40.776,"low":40.762,"close":40.775,"volume":168.9600067138672},{"timestamp":1742388960000,"open":40.773,"high":40.774,"low":40.766,"close":40.77,"volume":147.83999633789062},{"timestamp":1742389020000,"open":40.771,"high":40.778,"low":40.771,"close":40.778,"volume":142.55999755859375},{"timestamp":1742389080000,"open":40.778,"high":40.778,"low":40.775,"close":40.777,"volume":158.39999389648438},{"timestamp":1742389140000,"open":40.777,"high":40.783,"low":40.774,"close":40.776,"volume":179.52000427246094},{"timestamp":1742389200000,"open":40.776,"high":40.777,"low":40.77,"close":40.773,"volume":205.9199981689453},{"timestamp":1742389260000,"open":40.772,"high":40.777,"low":40.77,"close":40.771,"volume":211.1999969482422},{"timestamp":1742389320000,"open":40.771,"high":40.773,"low":40.765,"close":40.765,"volume":163.67999267578125},{"timestamp":1742389380000,"open":40.764,"high":40.767,"low":40.761,"close":40.767,"volume":163.67999267578125},{"timestamp":1742389440000,"open":40.768,"high":40.768,"low":40.766,"close":40.767,"volume":63.36000061035156},{"timestamp":1742389500000,"open":40.767,"high":40.768,"low":40.765,"close":40.767,"volume":68.63999938964844},{"timestamp":1742389560000,"open":40.769,"high":40.784,"low":40.768,"close":40.783,"volume":205.9199981689453},{"timestamp":1742389620000,"open":40.782,"high":40.784,"low":40.777,"close":40.778,"volume":179.52000427246094},{"timestamp":1742389680000,"open":40.78,"high":40.784,"low":40.778,"close":40.784,"volume":184.8000030517578},{"timestamp":1742389740000,"open":40.785,"high":40.788,"low":40.784,"close":40.785,"volume":105.5999984741211},{"timestamp":1742389800000,"open":40.786,"high":40.786,"low":40.776,"close":40.779,"volume":200.63999938964844},{"timestamp":1742389860000,"open":40.779,"high":40.786,"low":40.778,"close":40.786,"volume":205.9199981689453},{"timestamp":1742389920000,"open":40.785,"high":40.789,"low":40.784,"close":40.786,"volume":116.16000366210938},{"timestamp":1742389980000,"open":40.785,"high":40.788,"low":40.782,"close":40.786,"volume":200.63999938964844},{"timestamp":1742390040000,"open":40.786,"high":40.786,"low":40.781,"close":40.783,"volume":205.9199981689453},{"timestamp":1742390100000,"open":40.785,"high":40.787,"low":40.784,"close":40.785,"volume":121.44000244140625},{"timestamp":1742390160000,"open":40.785,"high":40.789,"low":40.785,"close":40.787,"volume":147.83999633789062},{"timestamp":1742390220000,"open":40.788,"high":40.789,"low":40.787,"close":40.788,"volume":100.31999969482422},{"timestamp":1742390280000,"open":40.788,"high":40.789,"low":40.785,"close":40.789,"volume":121.44000244140625},{"timestamp":1742390340000,"open":40.788,"high":40.791,"low":40.785,"close":40.787,"volume":190.0800018310547},{"timestamp":1742390400000,"open":40.787,"high":40.789,"low":40.784,"close":40.788,"volume":221.75999450683594},{"timestamp":1742390460000,"open":40.789,"high":40.792,"low":40.787,"close":40.788,"volume":237.60000610351562},{"timestamp":1742390520000,"open":40.79,"high":40.791,"low":40.789,"close":40.791,"volume":153.1199951171875},{"timestamp":1742390580000,"open":40.79,"high":40.791,"low":40.785,"close":40.785,"volume":221.75999450683594},{"timestamp":1742390640000,"open":40.786,"high":40.789,"low":40.786,"close":40.788,"volume":73.91999816894531},{"timestamp":1742390700000,"open":40.788,"high":40.789,"low":40.785,"close":40.786,"volume":137.27999877929688},{"timestamp":1742390760000,"open":40.786,"high":40.788,"low":40.777,"close":40.78,"volume":163.67999267578125},{"timestamp":1742390820000,"open":40.779,"high":40.795,"low":40.779,"close":40.794,"volume":264},{"timestamp":1742390880000,"open":40.794,"high":40.801,"low":40.794,"close":40.799,"volume":285.1199951171875},{"timestamp":1742390940000,"open":40.801,"high":40.807,"low":40.799,"close":40.807,"volume":258.7200012207031},{"timestamp":1742391000000,"open":40.808,"high":40.808,"low":40.801,"close":40.802,"volume":390.7200012207031},{"timestamp":1742391060000,"open":40.801,"high":40.803,"low":40.793,"close":40.795,"volume":475.20001220703125},{"timestamp":1742391120000,"open":40.795,"high":40.815,"low":40.794,"close":40.811,"volume":385.44000244140625},{"timestamp":1742391180000,"open":40.81,"high":40.816,"low":40.81,"close":40.813,"volume":348.4800109863281},{"timestamp":1742391240000,"open":40.812,"high":40.815,"low":40.809,"close":40.812,"volume":242.8800048828125},{"timestamp":1742391300000,"open":40.813,"high":40.816,"low":40.809,"close":40.814,"volume":306.239990234375},{"timestamp":1742391360000,"open":40.816,"high":40.816,"low":40.806,"close":40.809,"volume":411.8399963378906},{"timestamp":1742391420000,"open":40.811,"high":40.811,"low":40.807,"close":40.811,"volume":221.75999450683594},{"timestamp":1742391480000,"open":40.811,"high":40.817,"low":40.81,"close":40.816,"volume":300.9599914550781},{"timestamp":1742391540000,"open":40.816,"high":40.823,"low":40.815,"close":40.821,"volume":322.0799865722656},{"timestamp":1742391600000,"open":40.824,"high":40.828,"low":40.823,"close":40.824,"volume":253.44000244140625},{"timestamp":1742391660000,"open":40.824,"high":40.838,"low":40.822,"close":40.838,"volume":496.32000732421875},{"timestamp":1742391720000,"open":40.837,"high":40.848,"low":40.837,"close":40.841,"volume":480.4800109863281},{"timestamp":1742391780000,"open":40.841,"high":40.844,"low":40.831,"close":40.833,"volume":427.67999267578125},{"timestamp":1742391840000,"open":40.832,"high":40.832,"low":40.825,"close":40.831,"volume":396},{"timestamp":1742391900000,"open":40.831,"high":40.834,"low":40.824,"close":40.826,"volume":359.0400085449219},{"timestamp":1742391960000,"open":40.827,"high":40.84,"low":40.825,"close":40.826,"volume":374.8800048828125},{"timestamp":1742392020000,"open":40.827,"high":40.841,"low":40.827,"close":40.84,"volume":274.55999755859375},{"timestamp":1742392080000,"open":40.839,"high":40.847,"low":40.835,"close":40.836,"volume":411.8399963378906},{"timestamp":1742392140000,"open":40.836,"high":40.837,"low":40.824,"close":40.833,"volume":327.3599853515625},{"timestamp":1742392200000,"open":40.833,"high":40.833,"low":40.827,"close":40.828,"volume":337.9200134277344},{"timestamp":1742392260000,"open":40.827,"high":40.838,"low":40.827,"close":40.838,"volume":227.0399932861328},{"timestamp":1742392320000,"open":40.838,"high":40.845,"low":40.836,"close":40.842,"volume":311.5199890136719},{"timestamp":1742392380000,"open":40.843,"high":40.851,"low":40.843,"close":40.85,"volume":353.760009765625},{"timestamp":1742392440000,"open":40.85,"high":40.854,"low":40.846,"close":40.849,"volume":306.239990234375},{"timestamp":1742392500000,"open":40.849,"high":40.854,"low":40.849,"close":40.853,"volume":274.55999755859375},{"timestamp":1742392560000,"open":40.852,"high":40.861,"low":40.851,"close":40.852,"volume":232.32000732421875},{"timestamp":1742392620000,"open":40.853,"high":40.858,"low":40.852,"close":40.856,"volume":327.3599853515625},{"timestamp":1742392680000,"open":40.856,"high":40.86,"low":40.852,"close":40.853,"volume":311.5199890136719},{"timestamp":1742392740000,"open":40.855,"high":40.857,"low":40.851,"close":40.853,"volume":401.2799987792969},{"timestamp":1742392800000,"open":40.852,"high":40.868,"low":40.852,"close":40.865,"volume":506.8800048828125},{"timestamp":1742392860000,"open":40.865,"high":40.87,"low":40.864,"close":40.869,"volume":385.44000244140625},{"timestamp":1742392920000,"open":40.868,"high":40.872,"low":40.863,"close":40.864,"volume":264},{"timestamp":1742392980000,"open":40.864,"high":40.865,"low":40.862,"close":40.863,"volume":174.24000549316406},{"timestamp":1742393040000,"open":40.863,"high":40.87,"low":40.862,"close":40.863,"volume":227.0399932861328},{"timestamp":1742393100000,"open":40.862,"high":40.865,"low":40.86,"close":40.861,"volume":295.67999267578125},{"timestamp":1742393160000,"open":40.86,"high":40.861,"low":40.855,"close":40.855,"volume":279.8399963378906},{"timestamp":1742393220000,"open":40.854,"high":40.861,"low":40.853,"close":40.859,"volume":290.3999938964844},{"timestamp":1742393280000,"open":40.86,"high":40.86,"low":40.855,"close":40.856,"volume":227.0399932861328},{"timestamp":1742393340000,"open":40.855,"high":40.871,"low":40.855,"close":40.868,"volume":327.3599853515625},{"timestamp":1742393400000,"open":40.869,"high":40.87,"low":40.864,"close":40.867,"volume":348.4800109863281},{"timestamp":1742393460000,"open":40.867,"high":40.867,"low":40.856,"close":40.864,"volume":279.8399963378906},{"timestamp":1742393520000,"open":40.865,"high":40.867,"low":40.849,"close":40.854,"volume":454.0799865722656},{"timestamp":1742393580000,"open":40.854,"high":40.855,"low":40.844,"close":40.848,"volume":390.7200012207031},{"timestamp":1742393640000,"open":40.847,"high":40.849,"low":40.844,"close":40.845,"volume":327.3599853515625},{"timestamp":1742393700000,"open":40.844,"high":40.847,"low":40.839,"close":40.841,"volume":311.5199890136719},{"timestamp":1742393760000,"open":40.843,"high":40.846,"low":40.838,"close":40.84,"volume":327.3599853515625},{"timestamp":1742393820000,"open":40.84,"high":40.844,"low":40.838,"close":40.84,"volume":380.1600036621094},{"timestamp":1742393880000,"open":40.84,"high":40.842,"low":40.83,"close":40.833,"volume":295.67999267578125},{"timestamp":1742393940000,"open":40.834,"high":40.846,"low":40.832,"close":40.839,"volume":242.8800048828125},{"timestamp":1742394000000,"open":40.839,"high":40.84,"low":40.835,"close":40.836,"volume":248.16000366210938},{"timestamp":1742394060000,"open":40.835,"high":40.84,"low":40.834,"close":40.837,"volume":216.47999572753906},{"timestamp":1742394120000,"open":40.839,"high":40.839,"low":40.835,"close":40.838,"volume":195.36000061035156},{"timestamp":1742394180000,"open":40.838,"high":40.84,"low":40.83,"close":40.831,"volume":200.63999938964844},{"timestamp":1742394240000,"open":40.832,"high":40.832,"low":40.816,"close":40.817,"volume":290.3999938964844},{"timestamp":1742394300000,"open":40.82,"high":40.829,"low":40.818,"close":40.822,"volume":343.20001220703125},{"timestamp":1742394360000,"open":40.823,"high":40.824,"low":40.816,"close":40.816,"volume":184.8000030517578},{"timestamp":1742394420000,"open":40.815,"high":40.815,"low":40.807,"close":40.811,"volume":279.8399963378906},{"timestamp":1742394480000,"open":40.811,"high":40.813,"low":40.808,"close":40.809,"volume":221.75999450683594},{"timestamp":1742394540000,"open":40.81,"high":40.813,"low":40.804,"close":40.812,"volume":337.9200134277344},{"timestamp":1742394600000,"open":40.814,"high":40.816,"low":40.808,"close":40.812,"volume":538.5599975585938},{"timestamp":1742394660000,"open":40.811,"high":40.814,"low":40.799,"close":40.799,"volume":316.79998779296875},{"timestamp":1742394720000,"open":40.8,"high":40.81,"low":40.799,"close":40.806,"volume":253.44000244140625},{"timestamp":1742394780000,"open":40.806,"high":40.809,"low":40.802,"close":40.806,"volume":205.9199981689453},{"timestamp":1742394840000,"open":40.805,"high":40.809,"low":40.798,"close":40.806,"volume":274.55999755859375},{"timestamp":1742394900000,"open":40.807,"high":40.812,"low":40.803,"close":40.804,"volume":248.16000366210938},{"timestamp":1742394960000,"open":40.803,"high":40.806,"low":40.802,"close":40.806,"volume":184.8000030517578},{"timestamp":1742395020000,"open":40.805,"high":40.807,"low":40.803,"close":40.803,"volume":153.1199951171875},{"timestamp":1742395080000,"open":40.807,"high":40.807,"low":40.798,"close":40.799,"volume":168.9600067138672},{"timestamp":1742395140000,"open":40.8,"high":40.805,"low":40.798,"close":40.804,"volume":190.0800018310547},{"timestamp":1742395200000,"open":40.804,"high":40.809,"low":40.802,"close":40.802,"volume":221.75999450683594},{"timestamp":1742395260000,"open":40.803,"high":40.807,"low":40.801,"close":40.801,"volume":147.83999633789062},{"timestamp":1742395320000,"open":40.801,"high":40.803,"low":40.796,"close":40.799,"volume":264},{"timestamp":1742395380000,"open":40.8,"high":40.801,"low":40.796,"close":40.797,"volume":179.52000427246094},{"timestamp":1742395440000,"open":40.795,"high":40.796,"low":40.779,"close":40.781,"volume":242.8800048828125},{"timestamp":1742395500000,"open":40.784,"high":40.784,"low":40.777,"close":40.781,"volume":290.3999938964844},{"timestamp":1742395560000,"open":40.781,"high":40.784,"low":40.776,"close":40.781,"volume":311.5199890136719},{"timestamp":1742395620000,"open":40.782,"high":40.788,"low":40.781,"close":40.785,"volume":300.9599914550781},{"timestamp":1742395680000,"open":40.788,"high":40.792,"low":40.785,"close":40.789,"volume":253.44000244140625},{"timestamp":1742395740000,"open":40.788,"high":40.799,"low":40.787,"close":40.792,"volume":248.16000366210938},{"timestamp":1742395800000,"open":40.793,"high":40.797,"low":40.791,"close":40.793,"volume":264},{"timestamp":1742395860000,"open":40.793,"high":40.797,"low":40.793,"close":40.797,"volume":163.67999267578125},{"timestamp":1742395920000,"open":40.796,"high":40.799,"low":40.792,"close":40.798,"volume":274.55999755859375},{"timestamp":1742395980000,"open":40.797,"high":40.798,"low":40.787,"close":40.788,"volume":253.44000244140625},{"timestamp":1742396040000,"open":40.787,"high":40.793,"low":40.786,"close":40.791,"volume":316.79998779296875},{"timestamp":1742396100000,"open":40.793,"high":40.793,"low":40.781,"close":40.784,"volume":311.5199890136719},{"timestamp":1742396160000,"open":40.784,"high":40.79,"low":40.781,"close":40.789,"volume":216.47999572753906},{"timestamp":1742396220000,"open":40.79,"high":40.801,"low":40.79,"close":40.798,"volume":285.1199951171875},{"timestamp":1742396280000,"open":40.797,"high":40.802,"low":40.793,"close":40.801,"volume":184.8000030517578},{"timestamp":1742396340000,"open":40.801,"high":40.801,"low":40.793,"close":40.799,"volume":322.0799865722656},{"timestamp":1742396400000,"open":40.798,"high":40.806,"low":40.795,"close":40.8,"volume":343.20001220703125},{"timestamp":1742396460000,"open":40.799,"high":40.805,"low":40.797,"close":40.803,"volume":279.8399963378906},{"timestamp":1742396520000,"open":40.804,"high":40.806,"low":40.801,"close":40.803,"volume":221.75999450683594},{"timestamp":1742396580000,"open":40.801,"high":40.801,"low":40.795,"close":40.795,"volume":158.39999389648438},{"timestamp":1742396640000,"open":40.795,"high":40.795,"low":40.787,"close":40.793,"volume":258.7200012207031},{"timestamp":1742396700000,"open":40.793,"high":40.806,"low":40.793,"close":40.804,"volume":184.8000030517578},{"timestamp":1742396760000,"open":40.802,"high":40.804,"low":40.799,"close":40.8,"volume":237.60000610351562},{"timestamp":1742396820000,"open":40.801,"high":40.802,"low":40.798,"close":40.799,"volume":153.1199951171875},{"timestamp":1742396880000,"open":40.797,"high":40.804,"low":40.796,"close":40.798,"volume":211.1999969482422},{"timestamp":1742396940000,"open":40.797,"high":40.802,"low":40.796,"close":40.801,"volume":121.44000244140625},{"timestamp":1742397000000,"open":40.801,"high":40.802,"low":40.799,"close":40.8,"volume":195.36000061035156},{"timestamp":1742397060000,"open":40.8,"high":40.804,"low":40.799,"close":40.803,"volume":195.36000061035156},{"timestamp":1742397120000,"open":40.803,"high":40.804,"low":40.793,"close":40.794,"volume":211.1999969482422},{"timestamp":1742397180000,"open":40.795,"high":40.799,"low":40.794,"close":40.796,"volume":195.36000061035156},{"timestamp":1742397240000,"open":40.797,"high":40.801,"low":40.796,"close":40.797,"volume":205.9199981689453},{"timestamp":1742397300000,"open":40.798,"high":40.798,"low":40.796,"close":40.796,"volume":132},{"timestamp":1742397360000,"open":40.796,"high":40.797,"low":40.786,"close":40.788,"volume":237.60000610351562},{"timestamp":1742397420000,"open":40.788,"high":40.79,"low":40.785,"close":40.786,"volume":174.24000549316406},{"timestamp":1742397480000,"open":40.785,"high":40.788,"low":40.782,"close":40.784,"volume":232.32000732421875},{"timestamp":1742397540000,"open":40.785,"high":40.788,"low":40.784,"close":40.786,"volume":163.67999267578125},{"timestamp":1742397600000,"open":40.786,"high":40.788,"low":40.779,"close":40.788,"volume":179.52000427246094},{"timestamp":1742397660000,"open":40.787,"high":40.798,"low":40.786,"close":40.797,"volume":211.1999969482422},{"timestamp":1742397720000,"open":40.797,"high":40.799,"low":40.796,"close":40.799,"volume":195.36000061035156},{"timestamp":1742397780000,"open":40.798,"high":40.799,"low":40.792,"close":40.792,"volume":105.5999984741211},{"timestamp":1742397840000,"open":40.792,"high":40.795,"low":40.79,"close":40.791,"volume":121.44000244140625},{"timestamp":1742397900000,"open":40.789,"high":40.791,"low":40.785,"close":40.791,"volume":163.67999267578125},{"timestamp":1742397960000,"open":40.79,"high":40.795,"low":40.79,"close":40.794,"volume":174.24000549316406},{"timestamp":1742398020000,"open":40.795,"high":40.798,"low":40.792,"close":40.798,"volume":153.1199951171875},{"timestamp":1742398080000,"open":40.796,"high":40.797,"low":40.791,"close":40.792,"volume":195.36000061035156},{"timestamp":1742398140000,"open":40.793,"high":40.798,"low":40.791,"close":40.797,"volume":89.76000213623047},{"timestamp":1742398200000,"open":40.797,"high":40.806,"low":40.793,"close":40.795,"volume":369.6000061035156},{"timestamp":1742398260000,"open":40.794,"high":40.795,"low":40.791,"close":40.793,"volume":211.1999969482422},{"timestamp":1742398320000,"open":40.794,"high":40.802,"low":40.794,"close":40.801,"volume":205.9199981689453},{"timestamp":1742398380000,"open":40.801,"high":40.809,"low":40.801,"close":40.807,"volume":184.8000030517578},{"timestamp":1742398440000,"open":40.807,"high":40.811,"low":40.807,"close":40.811,"volume":216.47999572753906},{"timestamp":1742398500000,"open":40.812,"high":40.813,"low":40.809,"close":40.812,"volume":232.32000732421875},{"timestamp":1742398560000,"open":40.812,"high":40.813,"low":40.808,"close":40.81,"volume":163.67999267578125},{"timestamp":1742398620000,"open":40.81,"high":40.821,"low":40.81,"close":40.821,"volume":137.27999877929688},{"timestamp":1742398680000,"open":40.819,"high":40.822,"low":40.816,"close":40.819,"volume":190.0800018310547},{"timestamp":1742398740000,"open":40.821,"high":40.822,"low":40.817,"close":40.819,"volume":242.8800048828125},{"timestamp":1742398800000,"open":40.818,"high":40.824,"low":40.818,"close":40.822,"volume":200.63999938964844},{"timestamp":1742398860000,"open":40.822,"high":40.825,"low":40.82,"close":40.821,"volume":179.52000427246094},{"timestamp":1742398920000,"open":40.822,"high":40.828,"low":40.822,"close":40.826,"volume":232.32000732421875},{"timestamp":1742398980000,"open":40.825,"high":40.826,"low":40.82,"close":40.821,"volume":184.8000030517578},{"timestamp":1742399040000,"open":40.821,"high":40.821,"low":40.817,"close":40.82,"volume":126.72000122070312},{"timestamp":1742399100000,"open":40.821,"high":40.821,"low":40.814,"close":40.815,"volume":211.1999969482422},{"timestamp":1742399160000,"open":40.816,"high":40.816,"low":40.809,"close":40.809,"volume":174.24000549316406},{"timestamp":1742399220000,"open":40.813,"high":40.816,"low":40.812,"close":40.814,"volume":184.8000030517578},{"timestamp":1742399280000,"open":40.815,"high":40.819,"low":40.813,"close":40.818,"volume":158.39999389648438},{"timestamp":1742399340000,"open":40.818,"high":40.824,"low":40.818,"close":40.824,"volume":147.83999633789062},{"timestamp":1742399400000,"open":40.825,"high":40.833,"low":40.825,"close":40.831,"volume":174.24000549316406},{"timestamp":1742399460000,"open":40.829,"high":40.836,"low":40.828,"close":40.835,"volume":153.1199951171875},{"timestamp":1742399520000,"open":40.835,"high":40.839,"low":40.834,"close":40.838,"volume":158.39999389648438},{"timestamp":1742399580000,"open":40.838,"high":40.839,"low":40.834,"close":40.837,"volume":269.2799987792969},{"timestamp":1742399640000,"open":40.838,"high":40.843,"low":40.837,"close":40.843,"volume":232.32000732421875},{"timestamp":1742399700000,"open":40.843,"high":40.844,"low":40.841,"close":40.842,"volume":142.55999755859375},{"timestamp":1742399760000,"open":40.844,"high":40.844,"low":40.835,"close":40.838,"volume":158.39999389648438},{"timestamp":1742399820000,"open":40.842,"high":40.842,"low":40.835,"close":40.839,"volume":174.24000549316406},{"timestamp":1742399880000,"open":40.838,"high":40.843,"low":40.834,"close":40.842,"volume":253.44000244140625},{"timestamp":1742399940000,"open":40.843,"high":40.845,"low":40.84,"close":40.841,"volume":105.5999984741211},{"timestamp":1742400000000,"open":40.839,"high":40.841,"low":40.836,"close":40.837,"volume":221.75999450683594},{"timestamp":1742400060000,"open":40.837,"high":40.839,"low":40.837,"close":40.838,"volume":227.0399932861328},{"timestamp":1742400120000,"open":40.84,"high":40.84,"low":40.825,"close":40.825,"volume":253.44000244140625},{"timestamp":1742400180000,"open":40.825,"high":40.831,"low":40.825,"close":40.826,"volume":179.52000427246094},{"timestamp":1742400240000,"open":40.827,"high":40.829,"low":40.824,"close":40.825,"volume":147.83999633789062},{"timestamp":1742400300000,"open":40.824,"high":40.836,"low":40.822,"close":40.836,"volume":232.32000732421875},{"timestamp":1742400360000,"open":40.835,"high":40.838,"low":40.833,"close":40.835,"volume":116.16000366210938},{"timestamp":1742400420000,"open":40.834,"high":40.838,"low":40.831,"close":40.835,"volume":232.32000732421875},{"timestamp":1742400480000,"open":40.836,"high":40.837,"low":40.829,"close":40.831,"volume":153.1199951171875},{"timestamp":1742400540000,"open":40.831,"high":40.831,"low":40.82,"close":40.824,"volume":264},{"timestamp":1742400600000,"open":40.823,"high":40.825,"low":40.817,"close":40.82,"volume":221.75999450683594},{"timestamp":1742400660000,"open":40.82,"high":40.823,"low":40.811,"close":40.812,"volume":195.36000061035156},{"timestamp":1742400720000,"open":40.812,"high":40.819,"low":40.812,"close":40.815,"volume":190.0800018310547},{"timestamp":1742400780000,"open":40.816,"high":40.816,"low":40.809,"close":40.81,"volume":142.55999755859375},{"timestamp":1742400840000,"open":40.811,"high":40.811,"low":40.804,"close":40.807,"volume":237.60000610351562},{"timestamp":1742400900000,"open":40.808,"high":40.808,"low":40.804,"close":40.805,"volume":137.27999877929688},{"timestamp":1742400960000,"open":40.805,"high":40.805,"low":40.796,"close":40.798,"volume":211.1999969482422},{"timestamp":1742401020000,"open":40.797,"high":40.803,"low":40.796,"close":40.803,"volume":137.27999877929688},{"timestamp":1742401080000,"open":40.804,"high":40.805,"low":40.798,"close":40.8,"volume":147.83999633789062},{"timestamp":1742401140000,"open":40.8,"high":40.802,"low":40.797,"close":40.8,"volume":142.55999755859375},{"timestamp":1742401200000,"open":40.799,"high":40.804,"low":40.795,"close":40.804,"volume":137.27999877929688},{"timestamp":1742401260000,"open":40.803,"high":40.804,"low":40.802,"close":40.804,"volume":73.91999816894531},{"timestamp":1742401320000,"open":40.802,"high":40.804,"low":40.795,"close":40.795,"volume":100.31999969482422},{"timestamp":1742401380000,"open":40.797,"high":40.799,"low":40.795,"close":40.799,"volume":105.5999984741211},{"timestamp":1742401440000,"open":40.798,"high":40.798,"low":40.791,"close":40.791,"volume":168.9600067138672},{"timestamp":1742401500000,"open":40.793,"high":40.795,"low":40.79,"close":40.793,"volume":153.1199951171875},{"timestamp":1742401560000,"open":40.791,"high":40.797,"low":40.791,"close":40.797,"volume":153.1199951171875},{"timestamp":1742401620000,"open":40.797,"high":40.801,"low":40.796,"close":40.801,"volume":132},{"timestamp":1742401680000,"open":40.8,"high":40.802,"low":40.797,"close":40.801,"volume":116.16000366210938},{"timestamp":1742401740000,"open":40.799,"high":40.804,"low":40.799,"close":40.801,"volume":126.72000122070312},{"timestamp":1742401800000,"open":40.802,"high":40.803,"low":40.796,"close":40.796,"volume":116.16000366210938},{"timestamp":1742401860000,"open":40.794,"high":40.794,"low":40.791,"close":40.791,"volume":121.44000244140625},{"timestamp":1742401920000,"open":40.792,"high":40.798,"low":40.79,"close":40.798,"volume":184.8000030517578},{"timestamp":1742401980000,"open":40.797,"high":40.798,"low":40.793,"close":40.795,"volume":52.79999923706055},{"timestamp":1742402040000,"open":40.794,"high":40.798,"low":40.794,"close":40.798,"volume":132},{"timestamp":1742402100000,"open":40.798,"high":40.799,"low":40.795,"close":40.795,"volume":147.83999633789062},{"timestamp":1742402160000,"open":40.795,"high":40.797,"low":40.793,"close":40.794,"volume":205.9199981689453},{"timestamp":1742402220000,"open":40.795,"high":40.796,"low":40.794,"close":40.796,"volume":84.4800033569336},{"timestamp":1742402280000,"open":40.796,"high":40.798,"low":40.796,"close":40.797,"volume":47.52000045776367},{"timestamp":1742402340000,"open":40.797,"high":40.806,"low":40.797,"close":40.806,"volume":100.31999969482422},{"timestamp":1742402400000,"open":40.805,"high":40.807,"low":40.8,"close":40.807,"volume":116.16000366210938},{"timestamp":1742402460000,"open":40.807,"high":40.808,"low":40.806,"close":40.807,"volume":58.08000183105469},{"timestamp":1742402520000,"open":40.807,"high":40.808,"low":40.806,"close":40.807,"volume":73.91999816894531},{"timestamp":1742402580000,"open":40.806,"high":40.806,"low":40.8,"close":40.801,"volume":95.04000091552734},{"timestamp":1742402640000,"open":40.8,"high":40.804,"low":40.798,"close":40.803,"volume":105.5999984741211},{"timestamp":1742402700000,"open":40.802,"high":40.803,"low":40.796,"close":40.797,"volume":105.5999984741211},{"timestamp":1742402760000,"open":40.796,"high":40.802,"low":40.795,"close":40.795,"volume":95.04000091552734},{"timestamp":1742402820000,"open":40.797,"high":40.8,"low":40.794,"close":40.797,"volume":58.08000183105469},{"timestamp":1742402880000,"open":40.794,"high":40.804,"low":40.794,"close":40.804,"volume":158.39999389648438},{"timestamp":1742402940000,"open":40.803,"high":40.807,"low":40.801,"close":40.806,"volume":84.4800033569336},{"timestamp":1742403000000,"open":40.807,"high":40.808,"low":40.804,"close":40.807,"volume":121.44000244140625},{"timestamp":1742403060000,"open":40.808,"high":40.812,"low":40.805,"close":40.812,"volume":116.16000366210938},{"timestamp":1742403120000,"open":40.812,"high":40.818,"low":40.812,"close":40.814,"volume":121.44000244140625},{"timestamp":1742403180000,"open":40.816,"high":40.816,"low":40.813,"close":40.815,"volume":84.4800033569336},{"timestamp":1742403240000,"open":40.814,"high":40.818,"low":40.813,"close":40.818,"volume":110.87999725341797},{"timestamp":1742403300000,"open":40.817,"high":40.818,"low":40.815,"close":40.817,"volume":95.04000091552734},{"timestamp":1742403360000,"open":40.818,"high":40.819,"low":40.815,"close":40.817,"volume":95.04000091552734},{"timestamp":1742403420000,"open":40.816,"high":40.818,"low":40.814,"close":40.817,"volume":147.83999633789062},{"timestamp":1742403480000,"open":40.815,"high":40.816,"low":40.813,"close":40.815,"volume":95.04000091552734},{"timestamp":1742403540000,"open":40.816,"high":40.816,"low":40.814,"close":40.816,"volume":95.04000091552734},{"timestamp":1742403600000,"open":40.815,"high":40.815,"low":40.811,"close":40.814,"volume":184.8000030517578},{"timestamp":1742403660000,"open":40.813,"high":40.82,"low":40.812,"close":40.819,"volume":110.87999725341797},{"timestamp":1742403720000,"open":40.819,"high":40.819,"low":40.815,"close":40.818,"volume":116.16000366210938},{"timestamp":1742403780000,"open":40.818,"high":40.823,"low":40.816,"close":40.822,"volume":147.83999633789062},{"timestamp":1742403840000,"open":40.823,"high":40.823,"low":40.817,"close":40.821,"volume":190.0800018310547},{"timestamp":1742403900000,"open":40.822,"high":40.824,"low":40.817,"close":40.817,"volume":174.24000549316406},{"timestamp":1742403960000,"open":40.817,"high":40.819,"low":40.815,"close":40.818,"volume":168.9600067138672},{"timestamp":1742404020000,"open":40.817,"high":40.821,"low":40.816,"close":40.818,"volume":184.8000030517578},{"timestamp":1742404080000,"open":40.817,"high":40.819,"low":40.815,"close":40.817,"volume":73.91999816894531},{"timestamp":1742404140000,"open":40.816,"high":40.821,"low":40.816,"close":40.82,"volume":142.55999755859375},{"timestamp":1742404200000,"open":40.821,"high":40.824,"low":40.82,"close":40.821,"volume":147.83999633789062},{"timestamp":1742404260000,"open":40.821,"high":40.825,"low":40.82,"close":40.82,"volume":132},{"timestamp":1742404320000,"open":40.82,"high":40.822,"low":40.816,"close":40.817,"volume":158.39999389648438},{"timestamp":1742404380000,"open":40.817,"high":40.821,"low":40.816,"close":40.819,"volume":110.87999725341797},{"timestamp":1742404440000,"open":40.818,"high":40.819,"low":40.816,"close":40.818,"volume":121.44000244140625},{"timestamp":1742404500000,"open":40.817,"high":40.818,"low":40.816,"close":40.817,"volume":105.5999984741211},{"timestamp":1742404560000,"open":40.817,"high":40.82,"low":40.814,"close":40.82,"volume":137.27999877929688},{"timestamp":1742404620000,"open":40.819,"high":40.824,"low":40.819,"close":40.823,"volume":174.24000549316406},{"timestamp":1742404680000,"open":40.824,"high":40.83,"low":40.823,"close":40.829,"volume":163.67999267578125},{"timestamp":1742404740000,"open":40.83,"high":40.831,"low":40.828,"close":40.829,"volume":68.63999938964844},{"timestamp":1742404800000,"open":40.829,"high":40.831,"low":40.828,"close":40.83,"volume":73.91999816894531},{"timestamp":1742404860000,"open":40.829,"high":40.831,"low":40.824,"close":40.828,"volume":116.16000366210938},{"timestamp":1742404920000,"open":40.827,"high":40.831,"low":40.825,"close":40.827,"volume":153.1199951171875},{"timestamp":1742404980000,"open":40.826,"high":40.83,"low":40.826,"close":40.83,"volume":47.52000045776367},{"timestamp":1742405040000,"open":40.829,"high":40.83,"low":40.826,"close":40.827,"volume":147.83999633789062},{"timestamp":1742405100000,"open":40.828,"high":40.829,"low":40.827,"close":40.827,"volume":68.63999938964844},{"timestamp":1742405160000,"open":40.827,"high":40.828,"low":40.822,"close":40.824,"volume":137.27999877929688},{"timestamp":1742405220000,"open":40.825,"high":40.828,"low":40.825,"close":40.827,"volume":132},{"timestamp":1742405280000,"open":40.828,"high":40.828,"low":40.824,"close":40.826,"volume":110.87999725341797},{"timestamp":1742405340000,"open":40.824,"high":40.826,"low":40.82,"close":40.823,"volume":174.24000549316406},{"timestamp":1742405400000,"open":40.822,"high":40.825,"low":40.821,"close":40.824,"volume":137.27999877929688},{"timestamp":1742405460000,"open":40.824,"high":40.825,"low":40.82,"close":40.82,"volume":168.9600067138672},{"timestamp":1742405520000,"open":40.82,"high":40.823,"low":40.817,"close":40.822,"volume":205.9199981689453},{"timestamp":1742405580000,"open":40.821,"high":40.824,"low":40.821,"close":40.822,"volume":137.27999877929688},{"timestamp":1742405640000,"open":40.823,"high":40.825,"low":40.822,"close":40.825,"volume":121.44000244140625},{"timestamp":1742405700000,"open":40.826,"high":40.826,"low":40.82,"close":40.823,"volume":221.75999450683594},{"timestamp":1742405760000,"open":40.824,"high":40.827,"low":40.823,"close":40.825,"volume":84.4800033569336},{"timestamp":1742405820000,"open":40.825,"high":40.83,"low":40.825,"close":40.829,"volume":190.0800018310547},{"timestamp":1742405880000,"open":40.828,"high":40.829,"low":40.824,"close":40.824,"volume":126.72000122070312},{"timestamp":1742405940000,"open":40.824,"high":40.828,"low":40.824,"close":40.826,"volume":100.31999969482422},{"timestamp":1742406000000,"open":40.826,"high":40.828,"low":40.824,"close":40.827,"volume":163.67999267578125},{"timestamp":1742406060000,"open":40.827,"high":40.827,"low":40.826,"close":40.827,"volume":42.2400016784668},{"timestamp":1742406120000,"open":40.827,"high":40.828,"low":40.826,"close":40.827,"volume":132},{"timestamp":1742406180000,"open":40.828,"high":40.828,"low":40.817,"close":40.818,"volume":174.24000549316406},{"timestamp":1742406240000,"open":40.82,"high":40.82,"low":40.816,"close":40.817,"volume":163.67999267578125},{"timestamp":1742406300000,"open":40.816,"high":40.82,"low":40.816,"close":40.818,"volume":168.9600067138672},{"timestamp":1742406360000,"open":40.818,"high":40.818,"low":40.81,"close":40.812,"volume":132},{"timestamp":1742406420000,"open":40.81,"high":40.811,"low":40.804,"close":40.805,"volume":116.16000366210938},{"timestamp":1742406480000,"open":40.807,"high":40.807,"low":40.8,"close":40.8,"volume":242.8800048828125},{"timestamp":1742406540000,"open":40.8,"high":40.805,"low":40.798,"close":40.805,"volume":168.9600067138672},{"timestamp":1742406600000,"open":40.806,"high":40.81,"low":40.803,"close":40.807,"volume":253.44000244140625},{"timestamp":1742406660000,"open":40.808,"high":40.817,"low":40.807,"close":40.816,"volume":258.7200012207031},{"timestamp":1742406720000,"open":40.816,"high":40.817,"low":40.811,"close":40.813,"volume":232.32000732421875},{"timestamp":1742406780000,"open":40.813,"high":40.813,"low":40.808,"close":40.812,"volume":153.1199951171875},{"timestamp":1742406840000,"open":40.813,"high":40.818,"low":40.811,"close":40.817,"volume":221.75999450683594},{"timestamp":1742406900000,"open":40.818,"high":40.818,"low":40.811,"close":40.811,"volume":279.8399963378906},{"timestamp":1742406960000,"open":40.813,"high":40.813,"low":40.812,"close":40.812,"volume":26.399999618530273},{"timestamp":1742407020000,"open":40.811,"high":40.814,"low":40.81,"close":40.811,"volume":163.67999267578125},{"timestamp":1742407080000,"open":40.812,"high":40.812,"low":40.808,"close":40.809,"volume":258.7200012207031},{"timestamp":1742407140000,"open":40.809,"high":40.813,"low":40.806,"close":40.806,"volume":485.760009765625},{"timestamp":1742407200000,"open":40.806,"high":40.81,"low":40.732,"close":40.733,"volume":1092.9599609375},{"timestamp":1742407260000,"open":40.733,"high":40.759,"low":40.721,"close":40.749,"volume":934.5599975585938},{"timestamp":1742407320000,"open":40.747,"high":40.753,"low":40.719,"close":40.73,"volume":765.5999755859375},{"timestamp":1742407380000,"open":40.729,"high":40.739,"low":40.723,"close":40.732,"volume":649.4400024414062},{"timestamp":1742407440000,"open":40.73,"high":40.74,"low":40.723,"close":40.737,"volume":586.0800170898438},{"timestamp":1742407500000,"open":40.738,"high":40.739,"low":40.712,"close":40.714,"volume":850.0800170898438},{"timestamp":1742407560000,"open":40.713,"high":40.724,"low":40.706,"close":40.722,"volume":691.6799926757812},{"timestamp":1742407620000,"open":40.723,"high":40.749,"low":40.721,"close":40.736,"volume":818.4000244140625},{"timestamp":1742407680000,"open":40.737,"high":40.737,"low":40.705,"close":40.706,"volume":665.280029296875},{"timestamp":1742407740000,"open":40.703,"high":40.703,"low":40.685,"close":40.694,"volume":665.280029296875},{"timestamp":1742407800000,"open":40.695,"high":40.703,"low":40.688,"close":40.688,"volume":485.760009765625},{"timestamp":1742407860000,"open":40.687,"high":40.691,"low":40.678,"close":40.685,"volume":543.8400268554688},{"timestamp":1742407920000,"open":40.684,"high":40.685,"low":40.671,"close":40.671,"volume":517.4400024414062},{"timestamp":1742407980000,"open":40.673,"high":40.673,"low":40.649,"close":40.661,"volume":586.0800170898438},{"timestamp":1742408040000,"open":40.66,"high":40.67,"low":40.656,"close":40.666,"volume":485.760009765625},{"timestamp":1742408100000,"open":40.668,"high":40.678,"low":40.667,"close":40.674,"volume":512.1599731445312},{"timestamp":1742408160000,"open":40.672,"high":40.678,"low":40.666,"close":40.677,"volume":501.6000061035156},{"timestamp":1742408220000,"open":40.678,"high":40.683,"low":40.666,"close":40.667,"volume":596.6400146484375},{"timestamp":1742408280000,"open":40.665,"high":40.668,"low":40.653,"close":40.654,"volume":448.79998779296875},{"timestamp":1742408340000,"open":40.654,"high":40.665,"low":40.651,"close":40.657,"volume":443.5199890136719},{"timestamp":1742408400000,"open":40.656,"high":40.666,"low":40.651,"close":40.652,"volume":475.20001220703125},{"timestamp":1742408460000,"open":40.652,"high":40.66,"low":40.647,"close":40.655,"volume":480.4800109863281},{"timestamp":1742408520000,"open":40.656,"high":40.662,"low":40.639,"close":40.64,"volume":459.3599853515625},{"timestamp":1742408580000,"open":40.64,"high":40.646,"low":40.632,"close":40.646,"volume":432.9599914550781},{"timestamp":1742408640000,"open":40.646,"high":40.647,"low":40.627,"close":40.629,"volume":396},{"timestamp":1742408700000,"open":40.629,"high":40.631,"low":40.623,"close":40.631,"volume":443.5199890136719},{"timestamp":1742408760000,"open":40.63,"high":40.635,"low":40.625,"close":40.635,"volume":528},{"timestamp":1742408820000,"open":40.634,"high":40.641,"low":40.632,"close":40.641,"volume":427.67999267578125},{"timestamp":1742408880000,"open":40.639,"high":40.639,"low":40.627,"close":40.633,"volume":459.3599853515625},{"timestamp":1742408940000,"open":40.635,"high":40.64,"low":40.632,"close":40.64,"volume":295.67999267578125},{"timestamp":1742409000000,"open":40.641,"high":40.652,"low":40.641,"close":40.648,"volume":522.719970703125},{"timestamp":1742409060000,"open":40.652,"high":40.667,"low":40.651,"close":40.66,"volume":438.239990234375},{"timestamp":1742409120000,"open":40.66,"high":40.672,"low":40.658,"close":40.671,"volume":422.3999938964844},{"timestamp":1742409180000,"open":40.672,"high":40.675,"low":40.663,"close":40.663,"volume":496.32000732421875},{"timestamp":1742409240000,"open":40.661,"high":40.663,"low":40.632,"close":40.632,"volume":623.0399780273438},{"timestamp":1742409300000,"open":40.633,"high":40.639,"low":40.622,"close":40.623,"volume":575.52001953125},{"timestamp":1742409360000,"open":40.624,"high":40.625,"low":40.6,"close":40.601,"volume":591.3599853515625},{"timestamp":1742409420000,"open":40.601,"high":40.601,"low":40.586,"close":40.588,"volume":591.3599853515625},{"timestamp":1742409480000,"open":40.588,"high":40.594,"low":40.578,"close":40.591,"volume":770.8800048828125},{"timestamp":1742409540000,"open":40.592,"high":40.599,"low":40.574,"close":40.575,"volume":681.1199951171875},{"timestamp":1742409600000,"open":40.575,"high":40.575,"low":40.556,"close":40.556,"volume":744.47998046875},{"timestamp":1742409660000,"open":40.558,"high":40.563,"low":40.535,"close":40.535,"volume":665.280029296875},{"timestamp":1742409720000,"open":40.534,"high":40.538,"low":40.513,"close":40.521,"volume":855.3599853515625},{"timestamp":1742409780000,"open":40.522,"high":40.524,"low":40.505,"close":40.518,"volume":855.3599853515625},{"timestamp":1742409840000,"open":40.516,"high":40.531,"low":40.508,"close":40.513,"volume":802.5599975585938},{"timestamp":1742409900000,"open":40.514,"high":40.514,"low":40.484,"close":40.485,"volume":712.7999877929688},{"timestamp":1742409960000,"open":40.484,"high":40.514,"low":40.467,"close":40.512,"volume":876.47998046875},{"timestamp":1742410020000,"open":40.512,"high":40.512,"low":40.493,"close":40.493,"volume":649.4400024414062},{"timestamp":1742410080000,"open":40.495,"high":40.53,"low":40.494,"close":40.52,"volume":786.719970703125},{"timestamp":1742410140000,"open":40.519,"high":40.52,"low":40.503,"close":40.512,"volume":538.5599975585938},{"timestamp":1742410200000,"open":40.513,"high":40.514,"low":40.506,"close":40.512,"volume":538.5599975585938},{"timestamp":1742410260000,"open":40.513,"high":40.526,"low":40.512,"close":40.522,"volume":607.2000122070312},{"timestamp":1742410320000,"open":40.521,"high":40.54,"low":40.515,"close":40.528,"volume":491.0400085449219},{"timestamp":1742410380000,"open":40.528,"high":40.528,"low":40.514,"close":40.525,"volume":469.9200134277344},{"timestamp":1742410440000,"open":40.521,"high":40.523,"low":40.512,"close":40.514,"volume":607.2000122070312},{"timestamp":1742410500000,"open":40.516,"high":40.528,"low":40.514,"close":40.517,"volume":543.8400268554688},{"timestamp":1742410560000,"open":40.516,"high":40.516,"low":40.498,"close":40.503,"volume":675.8400268554688},{"timestamp":1742410620000,"open":40.504,"high":40.511,"low":40.491,"close":40.511,"volume":496.32000732421875},{"timestamp":1742410680000,"open":40.509,"high":40.518,"low":40.493,"close":40.503,"volume":638.8800048828125},{"timestamp":1742410740000,"open":40.504,"high":40.521,"low":40.5,"close":40.512,"volume":469.9200134277344},{"timestamp":1742410800000,"open":40.514,"high":40.531,"low":40.513,"close":40.53,"volume":528},{"timestamp":1742410860000,"open":40.531,"high":40.536,"low":40.529,"close":40.534,"volume":496.32000732421875},{"timestamp":1742410920000,"open":40.532,"high":40.54,"low":40.527,"close":40.531,"volume":528},{"timestamp":1742410980000,"open":40.528,"high":40.535,"low":40.517,"close":40.518,"volume":459.3599853515625},{"timestamp":1742411040000,"open":40.519,"high":40.519,"low":40.496,"close":40.504,"volume":448.79998779296875},{"timestamp":1742411100000,"open":40.503,"high":40.525,"low":40.499,"close":40.523,"volume":570.239990234375},{"timestamp":1742411160000,"open":40.521,"high":40.534,"low":40.518,"close":40.524,"volume":343.20001220703125},{"timestamp":1742411220000,"open":40.524,"high":40.525,"low":40.513,"close":40.517,"volume":438.239990234375},{"timestamp":1742411280000,"open":40.517,"high":40.521,"low":40.512,"close":40.514,"volume":448.79998779296875},{"timestamp":1742411340000,"open":40.514,"high":40.525,"low":40.509,"close":40.519,"volume":406.55999755859375},{"timestamp":1742411400000,"open":40.518,"high":40.527,"low":40.512,"close":40.518,"volume":549.1199951171875},{"timestamp":1742411460000,"open":40.517,"high":40.538,"low":40.511,"close":40.531,"volume":681.1199951171875},{"timestamp":1742411520000,"open":40.531,"high":40.54,"low":40.531,"close":40.538,"volume":649.4400024414062},{"timestamp":1742411580000,"open":40.54,"high":40.54,"low":40.527,"close":40.528,"volume":491.0400085449219},{"timestamp":1742411640000,"open":40.528,"high":40.56,"low":40.528,"close":40.559,"volume":607.2000122070312},{"timestamp":1742411700000,"open":40.56,"high":40.56,"low":40.544,"close":40.554,"volume":491.0400085449219},{"timestamp":1742411760000,"open":40.558,"high":40.572,"low":40.557,"close":40.569,"volume":464.6400146484375},{"timestamp":1742411820000,"open":40.572,"high":40.598,"low":40.57,"close":40.589,"volume":712.7999877929688},{"timestamp":1742411880000,"open":40.588,"high":40.59,"low":40.566,"close":40.568,"volume":649.4400024414062},{"timestamp":1742411940000,"open":40.568,"high":40.587,"low":40.568,"close":40.583,"volume":601.9199829101562},{"timestamp":1742412000000,"open":40.582,"high":40.582,"low":40.559,"close":40.559,"volume":459.3599853515625},{"timestamp":1742412060000,"open":40.56,"high":40.569,"low":40.558,"close":40.562,"volume":359.0400085449219},{"timestamp":1742412120000,"open":40.562,"high":40.567,"low":40.561,"close":40.565,"volume":311.5199890136719},{"timestamp":1742412180000,"open":40.565,"high":40.573,"low":40.56,"close":40.572,"volume":454.0799865722656},{"timestamp":1742412240000,"open":40.571,"high":40.578,"low":40.56,"close":40.564,"volume":459.3599853515625},{"timestamp":1742412300000,"open":40.566,"high":40.569,"low":40.559,"close":40.563,"volume":432.9599914550781},{"timestamp":1742412360000,"open":40.562,"high":40.576,"low":40.561,"close":40.57,"volume":406.55999755859375},{"timestamp":1742412420000,"open":40.569,"high":40.569,"low":40.552,"close":40.553,"volume":348.4800109863281},{"timestamp":1742412480000,"open":40.554,"high":40.558,"low":40.541,"close":40.542,"volume":528},{"timestamp":1742412540000,"open":40.541,"high":40.55,"low":40.532,"close":40.547,"volume":591.3599853515625},{"timestamp":1742412600000,"open":40.548,"high":40.556,"low":40.547,"close":40.55,"volume":432.9599914550781},{"timestamp":1742412660000,"open":40.549,"high":40.556,"low":40.538,"close":40.538,"volume":554.4000244140625},{"timestamp":1742412720000,"open":40.539,"high":40.544,"low":40.533,"close":40.535,"volume":406.55999755859375},{"timestamp":1742412780000,"open":40.535,"high":40.54,"low":40.518,"close":40.519,"volume":406.55999755859375},{"timestamp":1742412840000,"open":40.517,"high":40.527,"low":40.513,"close":40.525,"volume":580.7999877929688},{"timestamp":1742412900000,"open":40.525,"high":40.525,"low":40.504,"close":40.506,"volume":517.4400024414062},{"timestamp":1742412960000,"open":40.505,"high":40.517,"low":40.505,"close":40.515,"volume":390.7200012207031},{"timestamp":1742413020000,"open":40.514,"high":40.516,"low":40.505,"close":40.513,"volume":401.2799987792969},{"timestamp":1742413080000,"open":40.512,"high":40.516,"low":40.51,"close":40.513,"volume":343.20001220703125},{"timestamp":1742413140000,"open":40.51,"high":40.516,"low":40.507,"close":40.515,"volume":306.239990234375},{"timestamp":1742413200000,"open":40.515,"high":40.529,"low":40.513,"close":40.521,"volume":411.8399963378906},{"timestamp":1742413260000,"open":40.521,"high":40.538,"low":40.519,"close":40.533,"volume":496.32000732421875},{"timestamp":1742413320000,"open":40.534,"high":40.535,"low":40.527,"close":40.529,"volume":300.9599914550781},{"timestamp":1742413380000,"open":40.529,"high":40.544,"low":40.527,"close":40.538,"volume":322.0799865722656},{"timestamp":1742413440000,"open":40.539,"high":40.551,"low":40.536,"close":40.55,"volume":459.3599853515625},{"timestamp":1742413500000,"open":40.548,"high":40.55,"low":40.535,"close":40.541,"volume":311.5199890136719},{"timestamp":1742413560000,"open":40.541,"high":40.548,"low":40.538,"close":40.545,"volume":353.760009765625},{"timestamp":1742413620000,"open":40.544,"high":40.548,"low":40.539,"close":40.548,"volume":311.5199890136719},{"timestamp":1742413680000,"open":40.547,"high":40.549,"low":40.542,"close":40.547,"volume":242.8800048828125},{"timestamp":1742413740000,"open":40.546,"high":40.548,"low":40.532,"close":40.532,"volume":274.55999755859375},{"timestamp":1742413800000,"open":40.525,"high":40.526,"low":40.513,"close":40.517,"volume":591.3599853515625},{"timestamp":1742413860000,"open":40.516,"high":40.521,"low":40.51,"close":40.517,"volume":464.6400146484375},{"timestamp":1742413920000,"open":40.515,"high":40.523,"low":40.514,"close":40.514,"volume":417.1199951171875},{"timestamp":1742413980000,"open":40.516,"high":40.525,"low":40.514,"close":40.524,"volume":205.9199981689453},{"timestamp":1742414040000,"open":40.523,"high":40.533,"low":40.523,"close":40.533,"volume":390.7200012207031},{"timestamp":1742414100000,"open":40.53,"high":40.532,"low":40.517,"close":40.519,"volume":359.0400085449219},{"timestamp":1742414160000,"open":40.519,"high":40.522,"low":40.513,"close":40.514,"volume":248.16000366210938},{"timestamp":1742414220000,"open":40.514,"high":40.514,"low":40.507,"close":40.51,"volume":306.239990234375},{"timestamp":1742414280000,"open":40.51,"high":40.524,"low":40.51,"close":40.517,"volume":274.55999755859375},{"timestamp":1742414340000,"open":40.516,"high":40.522,"low":40.515,"close":40.517,"volume":406.55999755859375},{"timestamp":1742414400000,"open":40.517,"high":40.532,"low":40.517,"close":40.531,"volume":264},{"timestamp":1742414460000,"open":40.53,"high":40.531,"low":40.517,"close":40.521,"volume":253.44000244140625},{"timestamp":1742414520000,"open":40.522,"high":40.527,"low":40.52,"close":40.524,"volume":195.36000061035156},{"timestamp":1742414580000,"open":40.524,"high":40.529,"low":40.523,"close":40.523,"volume":116.16000366210938},{"timestamp":1742414640000,"open":40.522,"high":40.523,"low":40.508,"close":40.513,"volume":200.63999938964844},{"timestamp":1742414700000,"open":40.513,"high":40.513,"low":40.498,"close":40.502,"volume":184.8000030517578},{"timestamp":1742414760000,"open":40.503,"high":40.504,"low":40.499,"close":40.5,"volume":137.27999877929688},{"timestamp":1742414820000,"open":40.5,"high":40.513,"low":40.5,"close":40.511,"volume":110.87999725341797},{"timestamp":1742414880000,"open":40.51,"high":40.514,"low":40.508,"close":40.512,"volume":121.44000244140625},{"timestamp":1742414940000,"open":40.511,"high":40.514,"low":40.51,"close":40.514,"volume":116.16000366210938},{"timestamp":1742415000000,"open":40.514,"high":40.514,"low":40.507,"close":40.51,"volume":116.16000366210938},{"timestamp":1742415060000,"open":40.509,"high":40.509,"low":40.497,"close":40.497,"volume":132},{"timestamp":1742415120000,"open":40.496,"high":40.496,"low":40.483,"close":40.484,"volume":190.0800018310547},{"timestamp":1742415180000,"open":40.483,"high":40.486,"low":40.482,"close":40.482,"volume":73.91999816894531},{"timestamp":1742415240000,"open":40.482,"high":40.488,"low":40.476,"close":40.476,"volume":158.39999389648438},{"timestamp":1742415300000,"open":40.475,"high":40.475,"low":40.463,"close":40.463,"volume":285.1199951171875},{"timestamp":1742415360000,"open":40.461,"high":40.468,"low":40.457,"close":40.457,"volume":258.7200012207031},{"timestamp":1742415420000,"open":40.457,"high":40.468,"low":40.457,"close":40.459,"volume":274.55999755859375},{"timestamp":1742415480000,"open":40.457,"high":40.467,"low":40.456,"close":40.467,"volume":84.4800033569336},{"timestamp":1742415540000,"open":40.465,"high":40.475,"low":40.461,"close":40.474,"volume":179.52000427246094},{"timestamp":1742415600000,"open":40.472,"high":40.481,"low":40.472,"close":40.481,"volume":89.76000213623047},{"timestamp":1742415660000,"open":40.481,"high":40.481,"low":40.474,"close":40.474,"volume":153.1199951171875},{"timestamp":1742415720000,"open":40.472,"high":40.474,"low":40.472,"close":40.473,"volume":63.36000061035156},{"timestamp":1742415780000,"open":40.472,"high":40.479,"low":40.472,"close":40.475,"volume":158.39999389648438},{"timestamp":1742415840000,"open":40.476,"high":40.479,"low":40.473,"close":40.475,"volume":158.39999389648438},{"timestamp":1742415900000,"open":40.474,"high":40.476,"low":40.472,"close":40.475,"volume":100.31999969482422},{"timestamp":1742415960000,"open":40.47,"high":40.476,"low":40.47,"close":40.476,"volume":58.08000183105469},{"timestamp":1742416020000,"open":40.477,"high":40.482,"low":40.477,"close":40.482,"volume":36.959999084472656},{"timestamp":1742416080000,"open":40.483,"high":40.483,"low":40.476,"close":40.476,"volume":68.63999938964844},{"timestamp":1742416140000,"open":40.475,"high":40.481,"low":40.474,"close":40.48,"volume":142.55999755859375},{"timestamp":1742416200000,"open":40.481,"high":40.487,"low":40.479,"close":40.486,"volume":100.31999969482422},{"timestamp":1742416260000,"open":40.485,"high":40.485,"low":40.485,"close":40.485,"volume":36.959999084472656},{"timestamp":1742416320000,"open":40.485,"high":40.486,"low":40.483,"close":40.483,"volume":58.08000183105469},{"timestamp":1742416380000,"open":40.482,"high":40.485,"low":40.48,"close":40.484,"volume":95.04000091552734},{"timestamp":1742416440000,"open":40.482,"high":40.484,"low":40.481,"close":40.481,"volume":58.08000183105469},{"timestamp":1742416500000,"open":40.482,"high":40.485,"low":40.48,"close":40.48,"volume":58.08000183105469},{"timestamp":1742416560000,"open":40.48,"high":40.48,"low":40.476,"close":40.477,"volume":58.08000183105469},{"timestamp":1742416620000,"open":40.476,"high":40.477,"low":40.476,"close":40.476,"volume":26.399999618530273},{"timestamp":1742416680000,"open":40.476,"high":40.476,"low":40.474,"close":40.476,"volume":47.52000045776367},{"timestamp":1742416740000,"open":40.477,"high":40.481,"low":40.475,"close":40.475,"volume":73.91999816894531},{"timestamp":1742416800000,"open":40.475,"high":40.475,"low":40.469,"close":40.469,"volume":158.39999389648438},{"timestamp":1742416860000,"open":40.471,"high":40.471,"low":40.465,"close":40.47,"volume":68.63999938964844},{"timestamp":1742416920000,"open":40.47,"high":40.474,"low":40.469,"close":40.474,"volume":58.08000183105469},{"timestamp":1742416980000,"open":40.475,"high":40.477,"low":40.472,"close":40.472,"volume":147.83999633789062},{"timestamp":1742417040000,"open":40.473,"high":40.476,"low":40.472,"close":40.476,"volume":89.76000213623047},{"timestamp":1742417100000,"open":40.477,"high":40.478,"low":40.472,"close":40.472,"volume":100.31999969482422},{"timestamp":1742417160000,"open":40.472,"high":40.472,"low":40.464,"close":40.464,"volume":132},{"timestamp":1742417220000,"open":40.466,"high":40.467,"low":40.463,"close":40.464,"volume":179.52000427246094},{"timestamp":1742417280000,"open":40.463,"high":40.468,"low":40.463,"close":40.467,"volume":132},{"timestamp":1742417340000,"open":40.467,"high":40.468,"low":40.463,"close":40.467,"volume":179.52000427246094},{"timestamp":1742417400000,"open":40.465,"high":40.467,"low":40.463,"close":40.464,"volume":126.72000122070312},{"timestamp":1742417460000,"open":40.464,"high":40.464,"low":40.46,"close":40.461,"volume":95.04000091552734},{"timestamp":1742417520000,"open":40.461,"high":40.461,"low":40.455,"close":40.456,"volume":73.91999816894531},{"timestamp":1742417580000,"open":40.455,"high":40.461,"low":40.451,"close":40.456,"volume":205.9199981689453},{"timestamp":1742417640000,"open":40.455,"high":40.457,"low":40.454,"close":40.455,"volume":158.39999389648438},{"timestamp":1742421720000,"open":40.521,"high":40.521,"low":40.521,"close":40.521,"volume":10.5600004196167},{"timestamp":1742421780000,"open":40.52,"high":40.521,"low":40.509,"close":40.511,"volume":100.31999969482422},{"timestamp":1742421840000,"open":40.51,"high":40.512,"low":40.509,"close":40.511,"volume":84.4800033569336},{"timestamp":1742421900000,"open":40.511,"high":40.511,"low":40.48,"close":40.485,"volume":158.39999389648438},{"timestamp":1742421960000,"open":40.484,"high":40.484,"low":40.476,"close":40.476,"volume":47.52000045776367},{"timestamp":1742422020000,"open":40.475,"high":40.475,"low":40.469,"close":40.471,"volume":63.36000061035156},{"timestamp":1742422080000,"open":40.47,"high":40.482,"low":40.47,"close":40.479,"volume":110.87999725341797},{"timestamp":1742422140000,"open":40.48,"high":40.482,"low":40.477,"close":40.478,"volume":121.44000244140625},{"timestamp":1742422200000,"open":40.478,"high":40.479,"low":40.476,"close":40.477,"volume":137.27999877929688},{"timestamp":1742422260000,"open":40.477,"high":40.483,"low":40.475,"close":40.481,"volume":121.44000244140625},{"timestamp":1742422320000,"open":40.48,"high":40.489,"low":40.48,"close":40.488,"volume":116.16000366210938},{"timestamp":1742422380000,"open":40.488,"high":40.488,"low":40.482,"close":40.485,"volume":100.31999969482422},{"timestamp":1742422440000,"open":40.486,"high":40.489,"low":40.485,"close":40.488,"volume":105.5999984741211},{"timestamp":1742422500000,"open":40.488,"high":40.488,"low":40.474,"close":40.474,"volume":126.72000122070312},{"timestamp":1742422560000,"open":40.474,"high":40.474,"low":40.469,"close":40.473,"volume":142.55999755859375},{"timestamp":1742422620000,"open":40.471,"high":40.472,"low":40.469,"close":40.47,"volume":105.5999984741211},{"timestamp":1742422680000,"open":40.471,"high":40.471,"low":40.469,"close":40.471,"volume":58.08000183105469},{"timestamp":1742422740000,"open":40.471,"high":40.474,"low":40.471,"close":40.473,"volume":52.79999923706055},{"timestamp":1742422800000,"open":40.472,"high":40.472,"low":40.462,"close":40.471,"volume":137.27999877929688},{"timestamp":1742422860000,"open":40.473,"high":40.476,"low":40.47,"close":40.473,"volume":95.04000091552734},{"timestamp":1742422920000,"open":40.47,"high":40.477,"low":40.47,"close":40.474,"volume":132},{"timestamp":1742422980000,"open":40.473,"high":40.477,"low":40.472,"close":40.476,"volume":174.24000549316406},{"timestamp":1742423040000,"open":40.476,"high":40.485,"low":40.475,"close":40.485,"volume":258.7200012207031},{"timestamp":1742423100000,"open":40.484,"high":40.491,"low":40.483,"close":40.489,"volume":132},{"timestamp":1742423160000,"open":40.489,"high":40.492,"low":40.489,"close":40.492,"volume":52.79999923706055},{"timestamp":1742423220000,"open":40.491,"high":40.494,"low":40.487,"close":40.488,"volume":153.1199951171875},{"timestamp":1742423280000,"open":40.488,"high":40.489,"low":40.486,"close":40.488,"volume":84.4800033569336},{"timestamp":1742423340000,"open":40.492,"high":40.493,"low":40.489,"close":40.489,"volume":36.959999084472656},{"timestamp":1742423400000,"open":40.488,"high":40.493,"low":40.488,"close":40.49,"volume":36.959999084472656},{"timestamp":1742423460000,"open":40.489,"high":40.489,"low":40.474,"close":40.478,"volume":137.27999877929688},{"timestamp":1742423520000,"open":40.479,"high":40.481,"low":40.476,"close":40.48,"volume":84.4800033569336},{"timestamp":1742423580000,"open":40.479,"high":40.479,"low":40.475,"close":40.477,"volume":31.68000030517578},{"timestamp":1742423640000,"open":40.48,"high":40.48,"low":40.473,"close":40.474,"volume":63.36000061035156},{"timestamp":1742423700000,"open":40.471,"high":40.476,"low":40.47,"close":40.475,"volume":47.52000045776367},{"timestamp":1742423760000,"open":40.475,"high":40.479,"low":40.473,"close":40.477,"volume":221.75999450683594},{"timestamp":1742423820000,"open":40.477,"high":40.477,"low":40.47,"close":40.471,"volume":158.39999389648438},{"timestamp":1742423880000,"open":40.47,"high":40.471,"low":40.457,"close":40.459,"volume":126.72000122070312},{"timestamp":1742423940000,"open":40.464,"high":40.465,"low":40.457,"close":40.464,"volume":137.27999877929688},{"timestamp":1742424000000,"open":40.463,"high":40.469,"low":40.463,"close":40.468,"volume":184.8000030517578},{"timestamp":1742424060000,"open":40.461,"high":40.464,"low":40.457,"close":40.457,"volume":147.83999633789062},{"timestamp":1742424120000,"open":40.458,"high":40.462,"low":40.456,"close":40.458,"volume":116.16000366210938},{"timestamp":1742424180000,"open":40.457,"high":40.457,"low":40.441,"close":40.449,"volume":142.55999755859375},{"timestamp":1742424240000,"open":40.451,"high":40.453,"low":40.447,"close":40.451,"volume":174.24000549316406},{"timestamp":1742424300000,"open":40.451,"high":40.457,"low":40.448,"close":40.456,"volume":95.04000091552734},{"timestamp":1742424360000,"open":40.455,"high":40.456,"low":40.454,"close":40.455,"volume":47.52000045776367},{"timestamp":1742424420000,"open":40.457,"high":40.466,"low":40.457,"close":40.462,"volume":168.9600067138672},{"timestamp":1742424480000,"open":40.461,"high":40.465,"low":40.461,"close":40.465,"volume":73.91999816894531},{"timestamp":1742424540000,"open":40.466,"high":40.469,"low":40.454,"close":40.455,"volume":168.9600067138672},{"timestamp":1742424600000,"open":40.455,"high":40.455,"low":40.447,"close":40.451,"volume":137.27999877929688},{"timestamp":1742424660000,"open":40.452,"high":40.454,"low":40.449,"close":40.452,"volume":116.16000366210938},{"timestamp":1742424720000,"open":40.451,"high":40.452,"low":40.441,"close":40.446,"volume":174.24000549316406},{"timestamp":1742424780000,"open":40.444,"high":40.456,"low":40.443,"close":40.451,"volume":168.9600067138672},{"timestamp":1742424840000,"open":40.451,"high":40.451,"low":40.447,"close":40.449,"volume":142.55999755859375},{"timestamp":1742424900000,"open":40.448,"high":40.449,"low":40.444,"close":40.444,"volume":100.31999969482422},{"timestamp":1742424960000,"open":40.445,"high":40.453,"low":40.442,"close":40.453,"volume":174.24000549316406},{"timestamp":1742425020000,"open":40.451,"high":40.457,"low":40.45,"close":40.452,"volume":179.52000427246094},{"timestamp":1742425080000,"open":40.453,"high":40.453,"low":40.451,"close":40.451,"volume":10.5600004196167},{"timestamp":1742425800000,"open":40.477,"high":40.487,"low":40.473,"close":40.483,"volume":174.24000549316406},{"timestamp":1742425860000,"open":40.482,"high":40.482,"low":40.48,"close":40.481,"volume":100.31999969482422},{"timestamp":1742425920000,"open":40.481,"high":40.486,"low":40.479,"close":40.482,"volume":110.87999725341797},{"timestamp":1742425980000,"open":40.479,"high":40.482,"low":40.475,"close":40.476,"volume":89.76000213623047},{"timestamp":1742426040000,"open":40.477,"high":40.478,"low":40.475,"close":40.478,"volume":52.79999923706055},{"timestamp":1742426100000,"open":40.477,"high":40.478,"low":40.474,"close":40.475,"volume":84.4800033569336},{"timestamp":1742426160000,"open":40.474,"high":40.477,"low":40.473,"close":40.474,"volume":73.91999816894531},{"timestamp":1742426220000,"open":40.471,"high":40.476,"low":40.469,"close":40.472,"volume":68.63999938964844},{"timestamp":1742426280000,"open":40.471,"high":40.473,"low":40.464,"close":40.465,"volume":73.91999816894531},{"timestamp":1742426340000,"open":40.464,"high":40.47,"low":40.464,"close":40.468,"volume":100.31999969482422},{"timestamp":1742426400000,"open":40.468,"high":40.468,"low":40.462,"close":40.463,"volume":95.04000091552734},{"timestamp":1742426460000,"open":40.464,"high":40.464,"low":40.46,"close":40.464,"volume":116.16000366210938},{"timestamp":1742426520000,"open":40.464,"high":40.464,"low":40.459,"close":40.463,"volume":79.19999694824219},{"timestamp":1742426580000,"open":40.463,"high":40.464,"low":40.458,"close":40.463,"volume":58.08000183105469},{"timestamp":1742426640000,"open":40.461,"high":40.464,"low":40.459,"close":40.459,"volume":79.19999694824219},{"timestamp":1742426700000,"open":40.456,"high":40.456,"low":40.451,"close":40.455,"volume":68.63999938964844},{"timestamp":1742426760000,"open":40.457,"high":40.457,"low":40.457,"close":40.457,"volume":26.399999618530273},{"timestamp":1742426820000,"open":40.455,"high":40.457,"low":40.455,"close":40.457,"volume":47.52000045776367},{"timestamp":1742426880000,"open":40.457,"high":40.457,"low":40.449,"close":40.449,"volume":21.1200008392334},{"timestamp":1742426940000,"open":40.45,"high":40.455,"low":40.45,"close":40.455,"volume":95.04000091552734},{"timestamp":1742427000000,"open":40.455,"high":40.455,"low":40.445,"close":40.446,"volume":153.1199951171875},{"timestamp":1742427060000,"open":40.445,"high":40.446,"low":40.44,"close":40.441,"volume":142.55999755859375},{"timestamp":1742427120000,"open":40.442,"high":40.446,"low":40.44,"close":40.446,"volume":126.72000122070312},{"timestamp":1742427180000,"open":40.447,"high":40.447,"low":40.446,"close":40.446,"volume":10.5600004196167},{"timestamp":1742427240000,"open":40.447,"high":40.447,"low":40.441,"close":40.441,"volume":47.52000045776367},{"timestamp":1742427300000,"open":40.443,"high":40.445,"low":40.438,"close":40.442,"volume":73.91999816894531},{"timestamp":1742427360000,"open":40.441,"high":40.448,"low":40.439,"close":40.444,"volume":132},{"timestamp":1742427420000,"open":40.444,"high":40.446,"low":40.443,"close":40.443,"volume":84.4800033569336},{"timestamp":1742427480000,"open":40.447,"high":40.451,"low":40.444,"close":40.446,"volume":137.27999877929688},{"timestamp":1742427540000,"open":40.448,"high":40.45,"low":40.444,"close":40.445,"volume":121.44000244140625},{"timestamp":1742427600000,"open":40.444,"high":40.451,"low":40.443,"close":40.443,"volume":147.83999633789062},{"timestamp":1742427660000,"open":40.445,"high":40.449,"low":40.44,"close":40.44,"volume":126.72000122070312},{"timestamp":1742427720000,"open":40.439,"high":40.439,"low":40.432,"close":40.434,"volume":58.08000183105469},{"timestamp":1742427780000,"open":40.431,"high":40.432,"low":40.427,"close":40.431,"volume":132},{"timestamp":1742427840000,"open":40.429,"high":40.432,"low":40.428,"close":40.429,"volume":132},{"timestamp":1742427900000,"open":40.429,"high":40.432,"low":40.427,"close":40.431,"volume":142.55999755859375},{"timestamp":1742427960000,"open":40.431,"high":40.435,"low":40.429,"close":40.433,"volume":105.5999984741211},{"timestamp":1742428020000,"open":40.433,"high":40.435,"low":40.423,"close":40.429,"volume":237.60000610351562},{"timestamp":1742428080000,"open":40.426,"high":40.429,"low":40.424,"close":40.426,"volume":132},{"timestamp":1742428140000,"open":40.427,"high":40.431,"low":40.426,"close":40.43,"volume":168.9600067138672},{"timestamp":1742428200000,"open":40.429,"high":40.438,"low":40.429,"close":40.436,"volume":158.39999389648438},{"timestamp":1742428260000,"open":40.434,"high":40.434,"low":40.429,"close":40.43,"volume":190.0800018310547},{"timestamp":1742428320000,"open":40.43,"high":40.432,"low":40.426,"close":40.432,"volume":105.5999984741211},{"timestamp":1742428380000,"open":40.432,"high":40.435,"low":40.431,"close":40.431,"volume":110.87999725341797},{"timestamp":1742428440000,"open":40.435,"high":40.435,"low":40.428,"close":40.433,"volume":110.87999725341797},{"timestamp":1742428500000,"open":40.434,"high":40.434,"low":40.429,"close":40.431,"volume":147.83999633789062},{"timestamp":1742428560000,"open":40.432,"high":40.433,"low":40.425,"close":40.425,"volume":105.5999984741211},{"timestamp":1742428620000,"open":40.423,"high":40.426,"low":40.422,"close":40.426,"volume":89.76000213623047},{"timestamp":1742428680000,"open":40.425,"high":40.425,"low":40.424,"close":40.425,"volume":36.959999084472656},{"timestamp":1742428740000,"open":40.425,"high":40.426,"low":40.417,"close":40.417,"volume":95.04000091552734}]