[{"timestamp":1742342400000,"open":38.353,"high":38.356,"low":38.352,"close":38.355,"volume":25.899999618530273},{"timestamp":1742342460000,"open":38.355,"high":38.355,"low":38.347,"close":38.347,"volume":7},{"timestamp":1742342520000,"open":38.348,"high":38.349,"low":38.336,"close":38.338,"volume":11.859999656677246},{"timestamp":1742342580000,"open":38.337,"high":38.341,"low":38.336,"close":38.339,"volume":11.819999694824219},{"timestamp":1742342640000,"open":38.337,"high":38.343,"low":38.336,"close":38.343,"volume":6.940000057220459},{"timestamp":1742342700000,"open":38.344,"high":38.347,"low":38.344,"close":38.346,"volume":9.399999618530273},{"timestamp":1742342760000,"open":38.347,"high":38.347,"low":38.343,"close":38.345,"volume":10.100000381469727},{"timestamp":1742342820000,"open":38.346,"high":38.346,"low":38.344,"close":38.345,"volume":7.699999809265137},{"timestamp":1742342880000,"open":38.343,"high":38.344,"low":38.343,"close":38.344,"volume":13.15999984741211},{"timestamp":1742342940000,"open":38.343,"high":38.344,"low":38.337,"close":38.339,"volume":14.079999923706055},{"timestamp":1742343000000,"open":38.34,"high":38.35,"low":38.338,"close":38.348,"volume":11.739999771118164},{"timestamp":1742343060000,"open":38.349,"high":38.349,"low":38.348,"close":38.348,"volume":2.819999933242798},{"timestamp":1742343120000,"open":38.348,"high":38.349,"low":38.34,"close":38.346,"volume":18.040000915527344},{"timestamp":1742343180000,"open":38.347,"high":38.347,"low":38.335,"close":38.335,"volume":8.460000038146973},{"timestamp":1742343240000,"open":38.334,"high":38.334,"low":38.33,"close":38.334,"volume":8.90999984741211},{"timestamp":1742343300000,"open":38.333,"high":38.336,"low":38.332,"close":38.336,"volume":10.520000457763672},{"timestamp":1742343360000,"open":38.337,"high":38.338,"low":38.333,"close":38.333,"volume":6.760000228881836},{"timestamp":1742343420000,"open":38.335,"high":38.336,"low":38.329,"close":38.333,"volume":14.369999885559082},{"timestamp":1742343480000,"open":38.332,"high":38.335,"low":38.33,"close":38.335,"volume":24.209999084472656},{"timestamp":1742343540000,"open":38.337,"high":38.342,"low":38.335,"close":38.338,"volume":10.279999732971191},{"timestamp":1742343600000,"open":38.339,"high":38.34,"low":38.338,"close":38.339,"volume":5.599999904632568},{"timestamp":1742343660000,"open":38.338,"high":38.339,"low":38.335,"close":38.335,"volume":8.899999618530273},{"timestamp":1742343720000,"open":38.337,"high":38.338,"low":38.334,"close":38.335,"volume":8.399999618530273},{"timestamp":1742343780000,"open":38.333,"high":38.334,"low":38.328,"close":38.328,"volume":11.479999542236328},{"timestamp":1742343840000,"open":38.329,"high":38.337,"low":38.329,"close":38.337,"volume":8.880000114440918},{"timestamp":1742343900000,"open":38.336,"high":38.337,"low":38.334,"close":38.337,"volume":10.34000015258789},{"timestamp":1742343960000,"open":38.335,"high":38.335,"low":38.326,"close":38.326,"volume":12.489999771118164},{"timestamp":1742344020000,"open":38.324,"high":38.324,"low":38.311,"close":38.311,"volume":35.68000030517578},{"timestamp":1742344080000,"open":38.311,"high":38.32,"low":38.311,"close":38.32,"volume":13.229999542236328},{"timestamp":1742344140000,"open":38.322,"high":38.328,"low":38.322,"close":38.327,"volume":8.680000305175781},{"timestamp":1742344200000,"open":38.328,"high":38.335,"low":38.328,"close":38.335,"volume":8.65999984741211},{"timestamp":1742344260000,"open":38.336,"high":38.336,"low":38.329,"close":38.33,"volume":13.300000190734863},{"timestamp":1742344320000,"open":38.331,"high":38.331,"low":38.325,"close":38.327,"volume":10.5},{"timestamp":1742344380000,"open":38.335,"high":38.335,"low":38.328,"close":38.331,"volume":16.420000076293945},{"timestamp":1742344440000,"open":38.33,"high":38.332,"low":38.324,"close":38.324,"volume":18.299999237060547},{"timestamp":1742344500000,"open":38.323,"high":38.326,"low":38.319,"close":38.324,"volume":26.6299991607666},{"timestamp":1742344560000,"open":38.322,"high":38.338,"low":38.317,"close":38.317,"volume":18.260000228881836},{"timestamp":1742344620000,"open":38.317,"high":38.323,"low":38.315,"close":38.319,"volume":23.860000610351562},{"timestamp":1742344680000,"open":38.32,"high":38.32,"low":38.317,"close":38.319,"volume":9.100000381469727},{"timestamp":1742344740000,"open":38.319,"high":38.327,"low":38.318,"close":38.326,"volume":11.199999809265137},{"timestamp":1742344800000,"open":38.326,"high":38.327,"low":38.316,"close":38.316,"volume":5.380000114440918},{"timestamp":1742344860000,"open":38.314,"high":38.316,"low":38.311,"close":38.313,"volume":15.3100004196167},{"timestamp":1742344920000,"open":38.311,"high":38.312,"low":38.311,"close":38.311,"volume":8.239999771118164},{"timestamp":1742344980000,"open":38.31,"high":38.31,"low":38.308,"close":38.309,"volume":16.719999313354492},{"timestamp":1742345040000,"open":38.31,"high":38.311,"low":38.309,"close":38.311,"volume":19.010000228881836},{"timestamp":1742345100000,"open":38.31,"high":38.311,"low":38.309,"close":38.309,"volume":6.579999923706055},{"timestamp":1742345160000,"open":38.309,"high":38.318,"low":38.309,"close":38.318,"volume":6.340000152587891},{"timestamp":1742345220000,"open":38.319,"high":38.33,"low":38.317,"close":38.328,"volume":8.420000076293945},{"timestamp":1742345280000,"open":38.327,"high":38.329,"low":38.325,"close":38.328,"volume":9.15999984741211},{"timestamp":1742345340000,"open":38.328,"high":38.329,"low":38.325,"close":38.326,"volume":15.039999961853027},{"timestamp":1742345400000,"open":38.324,"high":38.327,"low":38.323,"close":38.324,"volume":12.220000267028809},{"timestamp":1742345460000,"open":38.324,"high":38.326,"low":38.324,"close":38.324,"volume":11.979999542236328},{"timestamp":1742345520000,"open":38.323,"high":38.33,"low":38.322,"close":38.329,"volume":24.81999969482422},{"timestamp":1742345580000,"open":38.33,"high":38.332,"low":38.328,"close":38.33,"volume":37.599998474121094},{"timestamp":1742345640000,"open":38.33,"high":38.332,"low":38.313,"close":38.317,"volume":44.560001373291016},{"timestamp":1742345700000,"open":38.317,"high":38.317,"low":38.309,"close":38.309,"volume":26.239999771118164},{"timestamp":1742345760000,"open":38.31,"high":38.31,"low":38.303,"close":38.307,"volume":12.199999809265137},{"timestamp":1742345820000,"open":38.308,"high":38.314,"low":38.307,"close":38.314,"volume":15.920000076293945},{"timestamp":1742345880000,"open":38.314,"high":38.314,"low":38.313,"close":38.313,"volume":4.900000095367432},{"timestamp":1742345940000,"open":38.313,"high":38.317,"low":38.313,"close":38.315,"volume":14.279999732971191},{"timestamp":1742346000000,"open":38.314,"high":38.317,"low":38.312,"close":38.312,"volume":10.319999694824219},{"timestamp":1742346060000,"open":38.311,"high":38.316,"low":38.311,"close":38.311,"volume":13.359999656677246},{"timestamp":1742346120000,"open":38.311,"high":38.313,"low":38.311,"close":38.311,"volume":7.239999771118164},{"timestamp":1742346180000,"open":38.312,"high":38.315,"low":38.31,"close":38.314,"volume":6.539999961853027},{"timestamp":1742346240000,"open":38.314,"high":38.32,"low":38.313,"close":38.319,"volume":8.65999984741211},{"timestamp":1742346300000,"open":38.317,"high":38.318,"low":38.316,"close":38.318,"volume":5.159999847412109},{"timestamp":1742346360000,"open":38.319,"high":38.324,"low":38.318,"close":38.324,"volume":12.880000114440918},{"timestamp":1742346420000,"open":38.325,"high":38.326,"low":38.32,"close":38.321,"volume":11.699999809265137},{"timestamp":1742346480000,"open":38.322,"high":38.323,"low":38.306,"close":38.308,"volume":29.43000030517578},{"timestamp":1742346540000,"open":38.309,"high":38.31,"low":38.303,"close":38.309,"volume":17.229999542236328},{"timestamp":1742346600000,"open":38.31,"high":38.31,"low":38.308,"close":38.308,"volume":5.599999904632568},{"timestamp":1742346660000,"open":38.309,"high":38.312,"low":38.308,"close":38.312,"volume":3.5},{"timestamp":1742346720000,"open":38.312,"high":38.32,"low":38.308,"close":38.32,"volume":10.5},{"timestamp":1742346780000,"open":38.32,"high":38.32,"low":38.315,"close":38.317,"volume":6.78000020980835},{"timestamp":1742346840000,"open":38.315,"high":38.317,"low":38.315,"close":38.317,"volume":3.2799999713897705},{"timestamp":1742346900000,"open":38.316,"high":38.323,"low":38.316,"close":38.321,"volume":7.699999809265137},{"timestamp":1742346960000,"open":38.322,"high":38.328,"low":38.322,"close":38.328,"volume":15.979999542236328},{"timestamp":1742347020000,"open":38.327,"high":38.329,"low":38.326,"close":38.326,"volume":8.220000267028809},{"timestamp":1742347080000,"open":38.327,"high":38.332,"low":38.327,"close":38.332,"volume":12.220000267028809},{"timestamp":1742347140000,"open":38.331,"high":38.336,"low":38.331,"close":38.332,"volume":12.84000015258789},{"timestamp":1742347200000,"open":38.332,"high":38.337,"low":38.332,"close":38.336,"volume":6.079999923706055},{"timestamp":1742347260000,"open":38.336,"high":38.338,"low":38.335,"close":38.338,"volume":9.800000190734863},{"timestamp":1742347320000,"open":38.338,"high":38.338,"low":38.337,"close":38.338,"volume":3.5},{"timestamp":1742347380000,"open":38.337,"high":38.344,"low":38.337,"close":38.341,"volume":8.65999984741211},{"timestamp":1742347440000,"open":38.342,"high":38.356,"low":38.341,"close":38.354,"volume":14.319999694824219},{"timestamp":1742347500000,"open":38.354,"high":38.354,"low":38.345,"close":38.346,"volume":7.480000019073486},{"timestamp":1742347560000,"open":38.346,"high":38.348,"low":38.345,"close":38.348,"volume":5.380000114440918},{"timestamp":1742347620000,"open":38.349,"high":38.353,"low":38.346,"close":38.346,"volume":10.279999732971191},{"timestamp":1742347680000,"open":38.347,"high":38.348,"low":38.347,"close":38.348,"volume":7.5},{"timestamp":1742347740000,"open":38.348,"high":38.348,"low":38.346,"close":38.347,"volume":11.979999542236328},{"timestamp":1742347800000,"open":38.346,"high":38.35,"low":38.346,"close":38.347,"volume":4.900000095367432},{"timestamp":1742347860000,"open":38.347,"high":38.353,"low":38.347,"close":38.351,"volume":14.020000457763672},{"timestamp":1742347920000,"open":38.353,"high":38.37,"low":38.353,"close":38.363,"volume":16.15999984741211},{"timestamp":1742347980000,"open":38.363,"high":38.37,"low":38.361,"close":38.362,"volume":24.579999923706055},{"timestamp":1742348040000,"open":38.363,"high":38.365,"low":38.359,"close":38.364,"volume":13.779999732971191},{"timestamp":1742348100000,"open":38.361,"high":38.364,"low":38.36,"close":38.362,"volume":10.5600004196167},{"timestamp":1742348160000,"open":38.363,"high":38.364,"low":38.362,"close":38.362,"volume":3.740000009536743},{"timestamp":1742348220000,"open":38.363,"high":38.366,"low":38.359,"close":38.366,"volume":4.900000095367432},{"timestamp":1742348280000,"open":38.366,"high":38.367,"low":38.363,"close":38.363,"volume":6.78000020980835},{"timestamp":1742348340000,"open":38.362,"high":38.365,"low":38.361,"close":38.363,"volume":13.15999984741211},{"timestamp":1742348400000,"open":38.362,"high":38.363,"low":38.361,"close":38.363,"volume":14.100000381469727},{"timestamp":1742348460000,"open":38.364,"high":38.364,"low":38.361,"close":38.361,"volume":6.539999961853027},{"timestamp":1742348520000,"open":38.36,"high":38.361,"low":38.356,"close":38.356,"volume":6.300000190734863},{"timestamp":1742348580000,"open":38.355,"high":38.357,"low":38.355,"close":38.355,"volume":5.599999904632568},{"timestamp":1742348640000,"open":38.356,"high":38.357,"low":38.354,"close":38.357,"volume":9.800000190734863},{"timestamp":1742348700000,"open":38.357,"high":38.361,"low":38.348,"close":38.35,"volume":19.100000381469727},{"timestamp":1742348760000,"open":38.35,"high":38.353,"low":38.349,"close":38.349,"volume":14.300000190734863},{"timestamp":1742348820000,"open":38.349,"high":38.35,"low":38.348,"close":38.35,"volume":3.759999990463257},{"timestamp":1742348880000,"open":38.349,"high":38.353,"low":38.349,"close":38.35,"volume":7.519999980926514},{"timestamp":1742348940000,"open":38.349,"high":38.353,"low":38.349,"close":38.351,"volume":14.1899995803833},{"timestamp":1742349000000,"open":38.352,"high":38.352,"low":38.35,"close":38.35,"volume":7.519999980926514},{"timestamp":1742349060000,"open":38.349,"high":38.349,"low":38.346,"close":38.347,"volume":7.519999980926514},{"timestamp":1742349120000,"open":38.346,"high":38.346,"low":38.34,"close":38.342,"volume":50.619998931884766},{"timestamp":1742349180000,"open":38.343,"high":38.346,"low":38.341,"close":38.346,"volume":37.130001068115234},{"timestamp":1742349240000,"open":38.347,"high":38.347,"low":38.344,"close":38.346,"volume":8.460000038146973},{"timestamp":1742349300000,"open":38.347,"high":38.35,"low":38.347,"close":38.349,"volume":17.149999618530273},{"timestamp":1742349360000,"open":38.348,"high":38.348,"low":38.337,"close":38.342,"volume":12.399999618530273},{"timestamp":1742349420000,"open":38.343,"high":38.347,"low":38.338,"close":38.339,"volume":19.700000762939453},{"timestamp":1742349480000,"open":38.341,"high":38.344,"low":38.339,"close":38.339,"volume":10.34000015258789},{"timestamp":1742349540000,"open":38.34,"high":38.341,"low":38.338,"close":38.34,"volume":17.860000610351562},{"timestamp":1742349600000,"open":38.341,"high":38.343,"low":38.339,"close":38.342,"volume":26.31999969482422},{"timestamp":1742349660000,"open":38.341,"high":38.342,"low":38.338,"close":38.34,"volume":24.440000534057617},{"timestamp":1742349720000,"open":38.341,"high":38.341,"low":38.336,"close":38.336,"volume":12.220000267028809},{"timestamp":1742349780000,"open":38.336,"high":38.337,"low":38.33,"close":38.33,"volume":15.220000267028809},{"timestamp":1742349840000,"open":38.329,"high":38.332,"low":38.323,"close":38.323,"volume":11.039999961853027},{"timestamp":1742349900000,"open":38.322,"high":38.323,"low":38.319,"close":38.322,"volume":9.140000343322754},{"timestamp":1742349960000,"open":38.322,"high":38.335,"low":38.322,"close":38.335,"volume":14.279999732971191},{"timestamp":1742350020000,"open":38.336,"high":38.338,"low":38.329,"close":38.33,"volume":18.760000228881836},{"timestamp":1742350080000,"open":38.333,"high":38.343,"low":38.333,"close":38.338,"volume":20.5},{"timestamp":1742350140000,"open":38.341,"high":38.341,"low":38.332,"close":38.334,"volume":10.5},{"timestamp":1742350200000,"open":38.333,"high":38.334,"low":38.326,"close":38.328,"volume":21.360000610351562},{"timestamp":1742350260000,"open":38.328,"high":38.329,"low":38.327,"close":38.328,"volume":9.140000343322754},{"timestamp":1742350320000,"open":38.327,"high":38.339,"low":38.324,"close":38.339,"volume":10.979999542236328},{"timestamp":1742350380000,"open":38.337,"high":38.337,"low":38.325,"close":38.327,"volume":19.34000015258789},{"timestamp":1742350440000,"open":38.328,"high":38.328,"low":38.324,"close":38.326,"volume":21.709999084472656},{"timestamp":1742350500000,"open":38.324,"high":38.329,"low":38.324,"close":38.329,"volume":9.399999618530273},{"timestamp":1742350560000,"open":38.33,"high":38.335,"low":38.33,"close":38.332,"volume":17.700000762939453},{"timestamp":1742350620000,"open":38.332,"high":38.333,"low":38.332,"close":38.333,"volume":45.66999816894531},{"timestamp":1742350680000,"open":38.331,"high":38.333,"low":38.326,"close":38.333,"volume":13.75},{"timestamp":1742350740000,"open":38.332,"high":38.334,"low":38.329,"close":38.329,"volume":9.399999618530273},{"timestamp":1742350800000,"open":38.327,"high":38.33,"low":38.327,"close":38.33,"volume":4.789999961853027},{"timestamp":1742350860000,"open":38.332,"high":38.339,"low":38.331,"close":38.333,"volume":32.939998626708984},{"timestamp":1742350920000,"open":38.333,"high":38.334,"low":38.331,"close":38.332,"volume":8.460000038146973},{"timestamp":1742350980000,"open":38.333,"high":38.335,"low":38.333,"close":38.334,"volume":13.430000305175781},{"timestamp":1742351040000,"open":38.334,"high":38.336,"low":38.332,"close":38.336,"volume":6.760000228881836},{"timestamp":1742351100000,"open":38.334,"high":38.336,"low":38.323,"close":38.327,"volume":75.19999694824219},{"timestamp":1742351160000,"open":38.327,"high":38.33,"low":38.326,"close":38.33,"volume":18.459999084472656},{"timestamp":1742351220000,"open":38.331,"high":38.332,"low":38.329,"close":38.329,"volume":13.5600004196167},{"timestamp":1742351280000,"open":38.33,"high":38.335,"low":38.329,"close":38.335,"volume":21.3799991607666},{"timestamp":1742351340000,"open":38.334,"high":38.341,"low":38.334,"close":38.337,"volume":15.5},{"timestamp":1742351400000,"open":38.333,"high":38.342,"low":38.331,"close":38.336,"volume":221.85000610351562},{"timestamp":1742351460000,"open":38.335,"high":38.342,"low":38.333,"close":38.337,"volume":72.18000030517578},{"timestamp":1742351520000,"open":38.338,"high":38.343,"low":38.334,"close":38.334,"volume":34.02000045776367},{"timestamp":1742351580000,"open":38.333,"high":38.333,"low":38.328,"close":38.333,"volume":19.739999771118164},{"timestamp":1742351640000,"open":38.332,"high":38.342,"low":38.331,"close":38.339,"volume":23.899999618530273},{"timestamp":1742351700000,"open":38.339,"high":38.34,"low":38.338,"close":38.338,"volume":7.519999980926514},{"timestamp":1742351760000,"open":38.338,"high":38.34,"low":38.336,"close":38.338,"volume":14.5600004196167},{"timestamp":1742351820000,"open":38.337,"high":38.338,"low":38.337,"close":38.338,"volume":7.519999980926514},{"timestamp":1742351880000,"open":38.337,"high":38.338,"low":38.336,"close":38.337,"volume":5.639999866485596},{"timestamp":1742351940000,"open":38.336,"high":38.337,"low":38.335,"close":38.335,"volume":3.5},{"timestamp":1742352000000,"open":38.337,"high":38.337,"low":38.33,"close":38.331,"volume":10.979999542236328},{"timestamp":1742352060000,"open":38.332,"high":38.332,"low":38.328,"close":38.328,"volume":8.680000305175781},{"timestamp":1742352120000,"open":38.329,"high":38.33,"low":38.327,"close":38.33,"volume":8.460000038146973},{"timestamp":1742352180000,"open":38.33,"high":38.338,"low":38.33,"close":38.335,"volume":24.940000534057617},{"timestamp":1742352240000,"open":38.335,"high":38.341,"low":38.335,"close":38.338,"volume":14.779999732971191},{"timestamp":1742352300000,"open":38.337,"high":38.345,"low":38.335,"close":38.343,"volume":72.52999877929688},{"timestamp":1742352360000,"open":38.342,"high":38.348,"low":38.339,"close":38.348,"volume":46.220001220703125},{"timestamp":1742352420000,"open":38.348,"high":38.349,"low":38.344,"close":38.346,"volume":23.6200008392334},{"timestamp":1742352480000,"open":38.345,"high":38.345,"low":38.339,"close":38.342,"volume":10.34000015258789},{"timestamp":1742352540000,"open":38.34,"high":38.345,"low":38.339,"close":38.344,"volume":16.579999923706055},{"timestamp":1742352600000,"open":38.342,"high":38.347,"low":38.341,"close":38.341,"volume":25.440000534057617},{"timestamp":1742352660000,"open":38.343,"high":38.343,"low":38.34,"close":38.341,"volume":8.460000038146973},{"timestamp":1742352720000,"open":38.342,"high":38.342,"low":38.341,"close":38.342,"volume":2.819999933242798},{"timestamp":1742352780000,"open":38.343,"high":38.343,"low":38.341,"close":38.341,"volume":4.699999809265137},{"timestamp":1742352840000,"open":38.341,"high":38.346,"low":38.34,"close":38.346,"volume":7.519999980926514},{"timestamp":1742352900000,"open":38.345,"high":38.352,"low":38.342,"close":38.35,"volume":19.739999771118164},{"timestamp":1742352960000,"open":38.348,"high":38.348,"low":38.345,"close":38.345,"volume":5.639999866485596},{"timestamp":1742353020000,"open":38.347,"high":38.35,"low":38.347,"close":38.348,"volume":5.400000095367432},{"timestamp":1742353080000,"open":38.349,"high":38.353,"low":38.349,"close":38.353,"volume":8.460000038146973},{"timestamp":1742353140000,"open":38.351,"high":38.353,"low":38.349,"close":38.349,"volume":8.460000038146973},{"timestamp":1742353200000,"open":38.351,"high":38.352,"low":38.347,"close":38.347,"volume":8.460000038146973},{"timestamp":1742353260000,"open":38.348,"high":38.348,"low":38.347,"close":38.347,"volume":2.819999933242798},{"timestamp":1742353320000,"open":38.348,"high":38.352,"low":38.344,"close":38.346,"volume":12.010000228881836},{"timestamp":1742353380000,"open":38.348,"high":38.348,"low":38.345,"close":38.345,"volume":7.610000133514404},{"timestamp":1742353440000,"open":38.346,"high":38.347,"low":38.344,"close":38.347,"volume":4.699999809265137},{"timestamp":1742353500000,"open":38.346,"high":38.346,"low":38.345,"close":38.345,"volume":4.699999809265137},{"timestamp":1742353560000,"open":38.346,"high":38.349,"low":38.345,"close":38.345,"volume":7.519999980926514},{"timestamp":1742353620000,"open":38.347,"high":38.347,"low":38.347,"close":38.347,"volume":0.9399999976158142},{"timestamp":1742353740000,"open":38.348,"high":38.356,"low":38.348,"close":38.354,"volume":12.8100004196167},{"timestamp":1742353800000,"open":38.355,"high":38.357,"low":38.355,"close":38.357,"volume":5.639999866485596},{"timestamp":1742353860000,"open":38.356,"high":38.356,"low":38.354,"close":38.354,"volume":6.340000152587891},{"timestamp":1742353920000,"open":38.356,"high":38.357,"low":38.354,"close":38.354,"volume":5.840000152587891},{"timestamp":1742353980000,"open":38.354,"high":38.359,"low":38.349,"close":38.349,"volume":11.260000228881836},{"timestamp":1742354040000,"open":38.348,"high":38.348,"low":38.346,"close":38.347,"volume":4.860000133514404},{"timestamp":1742354100000,"open":38.346,"high":38.35,"low":38.344,"close":38.349,"volume":6.539999961853027},{"timestamp":1742354160000,"open":38.348,"high":38.35,"low":38.348,"close":38.35,"volume":6.340000152587891},{"timestamp":1742354220000,"open":38.351,"high":38.352,"low":38.339,"close":38.341,"volume":27.8700008392334},{"timestamp":1742354280000,"open":38.343,"high":38.343,"low":38.335,"close":38.339,"volume":12.960000038146973},{"timestamp":1742354340000,"open":38.34,"high":38.34,"low":38.339,"close":38.339,"volume":1.8799999952316284},{"timestamp":1742354400000,"open":38.34,"high":38.344,"low":38.339,"close":38.344,"volume":7.239999771118164},{"timestamp":1742354460000,"open":38.344,"high":38.345,"low":38.339,"close":38.34,"volume":20.440000534057617},{"timestamp":1742354520000,"open":38.34,"high":38.34,"low":38.331,"close":38.332,"volume":13.850000381469727},{"timestamp":1742354580000,"open":38.333,"high":38.336,"low":38.33,"close":38.333,"volume":11.90999984741211},{"timestamp":1742354640000,"open":38.332,"high":38.333,"low":38.332,"close":38.333,"volume":2.0999999046325684},{"timestamp":1742354700000,"open":38.33,"high":38.332,"low":38.33,"close":38.332,"volume":2.819999933242798},{"timestamp":1742354760000,"open":38.332,"high":38.332,"low":38.325,"close":38.331,"volume":36.16999816894531},{"timestamp":1742354820000,"open":38.331,"high":38.332,"low":38.33,"close":38.33,"volume":15.4399995803833},{"timestamp":1742354880000,"open":38.33,"high":38.33,"low":38.328,"close":38.329,"volume":6.099999904632568},{"timestamp":1742354940000,"open":38.326,"high":38.33,"low":38.326,"close":38.33,"volume":15.5},{"timestamp":1742355000000,"open":38.331,"high":38.331,"low":38.33,"close":38.331,"volume":4.199999809265137},{"timestamp":1742355060000,"open":38.331,"high":38.335,"low":38.331,"close":38.335,"volume":6.300000190734863},{"timestamp":1742355120000,"open":38.335,"high":38.338,"low":38.335,"close":38.337,"volume":4.900000095367432},{"timestamp":1742355180000,"open":38.337,"high":38.337,"low":38.336,"close":38.336,"volume":5.599999904632568},{"timestamp":1742355240000,"open":38.337,"high":38.341,"low":38.337,"close":38.341,"volume":4.440000057220459},{"timestamp":1742355300000,"open":38.342,"high":38.346,"low":38.342,"close":38.343,"volume":10.34000015258789},{"timestamp":1742355360000,"open":38.34,"high":38.341,"low":38.336,"close":38.337,"volume":7.119999885559082},{"timestamp":1742355420000,"open":38.338,"high":38.338,"low":38.335,"close":38.337,"volume":3.8299999237060547},{"timestamp":1742355480000,"open":38.336,"high":38.337,"low":38.336,"close":38.337,"volume":4.699999809265137},{"timestamp":1742355540000,"open":38.336,"high":38.345,"low":38.336,"close":38.345,"volume":8.84000015258789},{"timestamp":1742355600000,"open":38.345,"high":38.347,"low":38.338,"close":38.342,"volume":49.43000030517578},{"timestamp":1742355660000,"open":38.341,"high":38.347,"low":38.34,"close":38.347,"volume":57.5099983215332},{"timestamp":1742355720000,"open":38.347,"high":38.347,"low":38.341,"close":38.347,"volume":24.09000015258789},{"timestamp":1742355780000,"open":38.347,"high":38.348,"low":38.347,"close":38.348,"volume":2.799999952316284},{"timestamp":1742355840000,"open":38.345,"high":38.347,"low":38.343,"close":38.346,"volume":5.599999904632568},{"timestamp":1742355900000,"open":38.347,"high":38.348,"low":38.345,"close":38.348,"volume":10.079999923706055},{"timestamp":1742355960000,"open":38.346,"high":38.347,"low":38.339,"close":38.339,"volume":25.299999237060547},{"timestamp":1742356020000,"open":38.339,"high":38.343,"low":38.339,"close":38.343,"volume":35.41999816894531},{"timestamp":1742356080000,"open":38.344,"high":38.344,"low":38.34,"close":38.343,"volume":86.44000244140625},{"timestamp":1742356140000,"open":38.344,"high":38.345,"low":38.341,"close":38.343,"volume":46.06999969482422},{"timestamp":1742356200000,"open":38.347,"high":38.347,"low":38.343,"close":38.346,"volume":5.730000019073486},{"timestamp":1742356260000,"open":38.345,"high":38.347,"low":38.345,"close":38.346,"volume":8.460000038146973},{"timestamp":1742356320000,"open":38.347,"high":38.347,"low":38.339,"close":38.339,"volume":11.979999542236328},{"timestamp":1742356380000,"open":38.339,"high":38.34,"low":38.336,"close":38.338,"volume":14.100000381469727},{"timestamp":1742356440000,"open":38.337,"high":38.337,"low":38.332,"close":38.334,"volume":11.279999732971191},{"timestamp":1742356500000,"open":38.336,"high":38.336,"low":38.33,"close":38.332,"volume":4.460000038146973},{"timestamp":1742356560000,"open":38.333,"high":38.334,"low":38.33,"close":38.332,"volume":11.279999732971191},{"timestamp":1742356620000,"open":38.332,"high":38.339,"low":38.331,"close":38.338,"volume":23.200000762939453},{"timestamp":1742356680000,"open":38.339,"high":38.339,"low":38.337,"close":38.337,"volume":17.860000610351562},{"timestamp":1742356740000,"open":38.335,"high":38.339,"low":38.332,"close":38.339,"volume":11.9399995803833},{"timestamp":1742356800000,"open":38.338,"high":38.346,"low":38.336,"close":38.346,"volume":11.720000267028809},{"timestamp":1742356860000,"open":38.344,"high":38.346,"low":38.341,"close":38.346,"volume":15.899999618530273},{"timestamp":1742356920000,"open":38.345,"high":38.345,"low":38.342,"close":38.345,"volume":6.300000190734863},{"timestamp":1742356980000,"open":38.344,"high":38.346,"low":38.342,"close":38.342,"volume":5.380000114440918},{"timestamp":1742357040000,"open":38.342,"high":38.342,"low":38.339,"close":38.339,"volume":5.639999866485596},{"timestamp":1742357100000,"open":38.34,"high":38.347,"low":38.34,"close":38.345,"volume":8.420000076293945},{"timestamp":1742357160000,"open":38.346,"high":38.346,"low":38.343,"close":38.344,"volume":5.599999904632568},{"timestamp":1742357220000,"open":38.344,"high":38.346,"low":38.343,"close":38.344,"volume":4.199999809265137},{"timestamp":1742357280000,"open":38.347,"high":38.347,"low":38.342,"close":38.342,"volume":6.340000152587891},{"timestamp":1742357340000,"open":38.343,"high":38.344,"low":38.34,"close":38.343,"volume":4.679999828338623},{"timestamp":1742357400000,"open":38.341,"high":38.342,"low":38.335,"close":38.335,"volume":13.15999984741211},{"timestamp":1742357460000,"open":38.335,"high":38.336,"low":38.329,"close":38.331,"volume":8.220000267028809},{"timestamp":1742357520000,"open":38.331,"high":38.333,"low":38.324,"close":38.333,"volume":19.260000228881836},{"timestamp":1742357580000,"open":38.332,"high":38.334,"low":38.331,"close":38.334,"volume":9.399999618530273},{"timestamp":1742357640000,"open":38.332,"high":38.334,"low":38.332,"close":38.332,"volume":4.199999809265137},{"timestamp":1742357700000,"open":38.333,"high":38.333,"low":38.331,"close":38.332,"volume":9.619999885559082},{"timestamp":1742357760000,"open":38.332,"high":38.336,"low":38.332,"close":38.332,"volume":12.420000076293945},{"timestamp":1742357820000,"open":38.334,"high":38.334,"low":38.328,"close":38.33,"volume":7.5},{"timestamp":1742357880000,"open":38.332,"high":38.335,"low":38.332,"close":38.335,"volume":6.300000190734863},{"timestamp":1742357940000,"open":38.335,"high":38.337,"low":38.335,"close":38.336,"volume":4.900000095367432},{"timestamp":1742358000000,"open":38.336,"high":38.337,"low":38.335,"close":38.336,"volume":7.699999809265137},{"timestamp":1742358060000,"open":38.335,"high":38.336,"low":38.334,"close":38.336,"volume":3.5},{"timestamp":1742358120000,"open":38.335,"high":38.337,"low":38.334,"close":38.335,"volume":13.859999656677246},{"timestamp":1742358180000,"open":38.334,"high":38.336,"low":38.329,"close":38.332,"volume":14.1899995803833},{"timestamp":1742358240000,"open":38.33,"high":38.336,"low":38.329,"close":38.335,"volume":13.800000190734863},{"timestamp":1742358300000,"open":38.335,"high":38.338,"low":38.335,"close":38.337,"volume":7},{"timestamp":1742358360000,"open":38.336,"high":38.339,"low":38.336,"close":38.338,"volume":6.300000190734863},{"timestamp":1742358420000,"open":38.337,"high":38.337,"low":38.334,"close":38.335,"volume":10.979999542236328},{"timestamp":1742358480000,"open":38.334,"high":38.334,"low":38.332,"close":38.334,"volume":4.440000057220459},{"timestamp":1742358540000,"open":38.334,"high":38.337,"low":38.333,"close":38.336,"volume":11.020000457763672},{"timestamp":1742358600000,"open":38.337,"high":38.341,"low":38.335,"close":38.339,"volume":10.319999694824219},{"timestamp":1742358660000,"open":38.34,"high":38.341,"low":38.337,"close":38.339,"volume":11.979999542236328},{"timestamp":1742358720000,"open":38.339,"high":38.345,"low":38.338,"close":38.343,"volume":18.020000457763672},{"timestamp":1742358780000,"open":38.342,"high":38.346,"low":38.342,"close":38.343,"volume":7.960000038146973},{"timestamp":1742358840000,"open":38.343,"high":38.343,"low":38.338,"close":38.338,"volume":9.399999618530273},{"timestamp":1742358900000,"open":38.34,"high":38.341,"low":38.338,"close":38.339,"volume":10.34000015258789},{"timestamp":1742358960000,"open":38.339,"high":38.341,"low":38.339,"close":38.339,"volume":5.639999866485596},{"timestamp":1742359020000,"open":38.337,"high":38.339,"low":38.336,"close":38.339,"volume":10.34000015258789},{"timestamp":1742359080000,"open":38.338,"high":38.339,"low":38.337,"close":38.339,"volume":3.759999990463257},{"timestamp":1742359140000,"open":38.338,"high":38.343,"low":38.337,"close":38.343,"volume":24.18000030517578},{"timestamp":1742359200000,"open":38.343,"high":38.344,"low":38.341,"close":38.341,"volume":9.399999618530273},{"timestamp":1742359260000,"open":38.342,"high":38.346,"low":38.34,"close":38.344,"volume":20.959999084472656},{"timestamp":1742359320000,"open":38.345,"high":38.345,"low":38.343,"close":38.343,"volume":4.460000038146973},{"timestamp":1742359380000,"open":38.342,"high":38.344,"low":38.342,"close":38.342,"volume":3.740000009536743},{"timestamp":1742359440000,"open":38.343,"high":38.346,"low":38.34,"close":38.346,"volume":15.020000457763672},{"timestamp":1742359500000,"open":38.347,"high":38.35,"low":38.346,"close":38.347,"volume":7.880000114440918},{"timestamp":1742359560000,"open":38.346,"high":38.346,"low":38.345,"close":38.345,"volume":4.559999942779541},{"timestamp":1742359620000,"open":38.346,"high":38.347,"low":38.344,"close":38.345,"volume":8.4399995803833},{"timestamp":1742359680000,"open":38.346,"high":38.348,"low":38.343,"close":38.343,"volume":8.680000305175781},{"timestamp":1742359740000,"open":38.342,"high":38.344,"low":38.34,"close":38.34,"volume":7.039999961853027},{"timestamp":1742359800000,"open":38.341,"high":38.342,"low":38.338,"close":38.338,"volume":6.800000190734863},{"timestamp":1742359860000,"open":38.339,"high":38.339,"low":38.336,"close":38.336,"volume":4.199999809265137},{"timestamp":1742359920000,"open":38.337,"high":38.337,"low":38.334,"close":38.334,"volume":3.140000104904175},{"timestamp":1742359980000,"open":38.332,"high":38.332,"low":38.329,"close":38.331,"volume":9.399999618530273},{"timestamp":1742360040000,"open":38.333,"high":38.334,"low":38.332,"close":38.334,"volume":2.799999952316284},{"timestamp":1742360100000,"open":38.335,"high":38.337,"low":38.334,"close":38.337,"volume":4.199999809265137},{"timestamp":1742360160000,"open":38.336,"high":38.337,"low":38.329,"close":38.33,"volume":16.920000076293945},{"timestamp":1742360220000,"open":38.335,"high":38.338,"low":38.333,"close":38.336,"volume":11.239999771118164},{"timestamp":1742360280000,"open":38.335,"high":38.337,"low":38.329,"close":38.33,"volume":18.079999923706055},{"timestamp":1742360340000,"open":38.329,"high":38.331,"low":38.325,"close":38.325,"volume":13.859999656677246},{"timestamp":1742360400000,"open":38.324,"high":38.331,"low":38.324,"close":38.331,"volume":8.65999984741211},{"timestamp":1742360460000,"open":38.331,"high":38.332,"low":38.323,"close":38.324,"volume":13.119999885559082},{"timestamp":1742360520000,"open":38.322,"high":38.328,"low":38.322,"close":38.326,"volume":7.739999771118164},{"timestamp":1742360580000,"open":38.327,"high":38.328,"low":38.321,"close":38.321,"volume":4.900000095367432},{"timestamp":1742360640000,"open":38.321,"high":38.325,"low":38.321,"close":38.325,"volume":10.5},{"timestamp":1742360700000,"open":38.322,"high":38.327,"low":38.32,"close":38.323,"volume":15.199999809265137},{"timestamp":1742360760000,"open":38.323,"high":38.327,"low":38.323,"close":38.327,"volume":10.5600004196167},{"timestamp":1742360820000,"open":38.327,"high":38.327,"low":38.32,"close":38.32,"volume":8.180000305175781},{"timestamp":1742360880000,"open":38.32,"high":38.324,"low":38.317,"close":38.324,"volume":12.4399995803833},{"timestamp":1742360940000,"open":38.325,"high":38.327,"low":38.324,"close":38.325,"volume":11.220000267028809},{"timestamp":1742361000000,"open":38.324,"high":38.328,"low":38.324,"close":38.325,"volume":17.84000015258789},{"timestamp":1742361060000,"open":38.327,"high":38.327,"low":38.32,"close":38.32,"volume":15.739999771118164},{"timestamp":1742361120000,"open":38.319,"high":38.322,"low":38.314,"close":38.314,"volume":14.539999961853027},{"timestamp":1742361180000,"open":38.315,"high":38.319,"low":38.313,"close":38.319,"volume":6.579999923706055},{"timestamp":1742361240000,"open":38.318,"high":38.319,"low":38.31,"close":38.31,"volume":70.93000030517578},{"timestamp":1742361300000,"open":38.31,"high":38.315,"low":38.309,"close":38.314,"volume":43.02000045776367},{"timestamp":1742361360000,"open":38.313,"high":38.313,"low":38.309,"close":38.312,"volume":14.039999961853027},{"timestamp":1742361420000,"open":38.312,"high":38.313,"low":38.311,"close":38.312,"volume":15.979999542236328},{"timestamp":1742361480000,"open":38.314,"high":38.316,"low":38.312,"close":38.316,"volume":5.639999866485596},{"timestamp":1742361540000,"open":38.317,"high":38.32,"low":38.308,"close":38.31,"volume":13.539999961853027},{"timestamp":1742361600000,"open":38.311,"high":38.312,"low":38.31,"close":38.31,"volume":7.019999980926514},{"timestamp":1742361660000,"open":38.31,"high":38.311,"low":38.307,"close":38.307,"volume":6.320000171661377},{"timestamp":1742361720000,"open":38.309,"high":38.311,"low":38.308,"close":38.31,"volume":10.319999694824219},{"timestamp":1742361780000,"open":38.309,"high":38.31,"low":38.306,"close":38.306,"volume":7.71999979019165},{"timestamp":1742361840000,"open":38.307,"high":38.311,"low":38.306,"close":38.311,"volume":7.739999771118164},{"timestamp":1742361900000,"open":38.31,"high":38.313,"low":38.308,"close":38.31,"volume":21.18000030517578},{"timestamp":1742361960000,"open":38.308,"high":38.313,"low":38.308,"close":38.313,"volume":14.100000381469727},{"timestamp":1742362020000,"open":38.312,"high":38.312,"low":38.309,"close":38.31,"volume":8.460000038146973},{"timestamp":1742362080000,"open":38.311,"high":38.314,"low":38.309,"close":38.313,"volume":26.31999969482422},{"timestamp":1742362140000,"open":38.312,"high":38.314,"low":38.312,"close":38.313,"volume":11.279999732971191},{"timestamp":1742362200000,"open":38.312,"high":38.313,"low":38.309,"close":38.313,"volume":26.3799991607666},{"timestamp":1742362260000,"open":38.311,"high":38.312,"low":38.309,"close":38.312,"volume":9.899999618530273},{"timestamp":1742362320000,"open":38.31,"high":38.31,"low":38.305,"close":38.306,"volume":19.739999771118164},{"timestamp":1742362380000,"open":38.304,"high":38.305,"low":38.301,"close":38.301,"volume":18.799999237060547},{"timestamp":1742362440000,"open":38.301,"high":38.303,"low":38.293,"close":38.295,"volume":19.829999923706055},{"timestamp":1742362500000,"open":38.299,"high":38.3,"low":38.294,"close":38.295,"volume":10.430000305175781},{"timestamp":1742362560000,"open":38.296,"high":38.296,"low":38.292,"close":38.295,"volume":11.880000114440918},{"timestamp":1742362620000,"open":38.294,"high":38.3,"low":38.294,"close":38.298,"volume":15.039999961853027},{"timestamp":1742362680000,"open":38.297,"high":38.305,"low":38.297,"close":38.305,"volume":11.020000457763672},{"timestamp":1742362740000,"open":38.305,"high":38.309,"low":38.304,"close":38.309,"volume":11.039999961853027},{"timestamp":1742362800000,"open":38.307,"high":38.312,"low":38.304,"close":38.306,"volume":18.59000015258789},{"timestamp":1742362860000,"open":38.307,"high":38.309,"low":38.307,"close":38.308,"volume":21.299999237060547},{"timestamp":1742362920000,"open":38.309,"high":38.31,"low":38.307,"close":38.31,"volume":20.56999969482422},{"timestamp":1742362980000,"open":38.309,"high":38.314,"low":38.309,"close":38.314,"volume":4.699999809265137},{"timestamp":1742363040000,"open":38.315,"high":38.315,"low":38.313,"close":38.313,"volume":8.460000038146973},{"timestamp":1742363100000,"open":38.312,"high":38.313,"low":38.31,"close":38.313,"volume":18.920000076293945},{"timestamp":1742363160000,"open":38.311,"high":38.313,"low":38.311,"close":38.311,"volume":8.960000038146973},{"timestamp":1742363220000,"open":38.312,"high":38.317,"low":38.311,"close":38.316,"volume":16.920000076293945},{"timestamp":1742363280000,"open":38.314,"high":38.314,"low":38.31,"close":38.31,"volume":12.279999732971191},{"timestamp":1742363340000,"open":38.311,"high":38.314,"low":38.311,"close":38.314,"volume":13.65999984741211},{"timestamp":1742363400000,"open":38.315,"high":38.318,"low":38.314,"close":38.318,"volume":3.8499999046325684},{"timestamp":1742363460000,"open":38.316,"high":38.316,"low":38.309,"close":38.309,"volume":15.039999961853027},{"timestamp":1742363520000,"open":38.308,"high":38.311,"low":38.306,"close":38.311,"volume":16.770000457763672},{"timestamp":1742363580000,"open":38.312,"high":38.312,"low":38.308,"close":38.309,"volume":6.340000152587891},{"timestamp":1742363640000,"open":38.31,"high":38.317,"low":38.31,"close":38.312,"volume":11.979999542236328},{"timestamp":1742363700000,"open":38.314,"high":38.319,"low":38.308,"close":38.312,"volume":43.5},{"timestamp":1742363760000,"open":38.313,"high":38.316,"low":38.313,"close":38.315,"volume":24.850000381469727},{"timestamp":1742363820000,"open":38.316,"high":38.317,"low":38.313,"close":38.317,"volume":42.560001373291016},{"timestamp":1742363880000,"open":38.316,"high":38.319,"low":38.314,"close":38.319,"volume":15.630000114440918},{"timestamp":1742363940000,"open":38.32,"high":38.321,"low":38.316,"close":38.318,"volume":20.68000030517578},{"timestamp":1742364000000,"open":38.317,"high":38.319,"low":38.315,"close":38.315,"volume":16.8799991607666},{"timestamp":1742364060000,"open":38.314,"high":38.316,"low":38.313,"close":38.313,"volume":15.979999542236328},{"timestamp":1742364120000,"open":38.312,"high":38.314,"low":38.309,"close":38.311,"volume":17.860000610351562},{"timestamp":1742364180000,"open":38.312,"high":38.313,"low":38.307,"close":38.307,"volume":9.399999618530273},{"timestamp":1742364240000,"open":38.309,"high":38.315,"low":38.306,"close":38.312,"volume":24.200000762939453},{"timestamp":1742364300000,"open":38.312,"high":38.314,"low":38.306,"close":38.306,"volume":16.200000762939453},{"timestamp":1742364360000,"open":38.307,"high":38.316,"low":38.307,"close":38.315,"volume":28.899999618530273},{"timestamp":1742364420000,"open":38.317,"high":38.317,"low":38.311,"close":38.313,"volume":11.279999732971191},{"timestamp":1742364480000,"open":38.313,"high":38.315,"low":38.31,"close":38.313,"volume":21.6200008392334},{"timestamp":1742364540000,"open":38.312,"high":38.315,"low":38.311,"close":38.314,"volume":16.920000076293945},{"timestamp":1742364600000,"open":38.311,"high":38.316,"low":38.31,"close":38.311,"volume":28.200000762939453},{"timestamp":1742364660000,"open":38.309,"high":38.311,"low":38.309,"close":38.31,"volume":6.579999923706055},{"timestamp":1742364720000,"open":38.313,"high":38.315,"low":38.313,"close":38.315,"volume":4.699999809265137},{"timestamp":1742364780000,"open":38.313,"high":38.323,"low":38.313,"close":38.323,"volume":17.6200008392334},{"timestamp":1742364840000,"open":38.324,"high":38.324,"low":38.315,"close":38.322,"volume":23.459999084472656},{"timestamp":1742364900000,"open":38.322,"high":38.325,"low":38.32,"close":38.321,"volume":10.520000457763672},{"timestamp":1742364960000,"open":38.32,"high":38.323,"low":38.319,"close":38.322,"volume":9.359999656677246},{"timestamp":1742365020000,"open":38.323,"high":38.323,"low":38.321,"close":38.322,"volume":8.220000267028809},{"timestamp":1742365080000,"open":38.322,"high":38.322,"low":38.316,"close":38.316,"volume":15.130000114440918},{"timestamp":1742365140000,"open":38.316,"high":38.32,"low":38.316,"close":38.317,"volume":11.640000343322754},{"timestamp":1742365200000,"open":38.316,"high":38.318,"low":38.315,"close":38.318,"volume":15.09000015258789},{"timestamp":1742365260000,"open":38.316,"high":38.318,"low":38.312,"close":38.314,"volume":21.579999923706055},{"timestamp":1742365320000,"open":38.315,"high":38.315,"low":38.311,"close":38.311,"volume":10.34000015258789},{"timestamp":1742365380000,"open":38.31,"high":38.315,"low":38.308,"close":38.308,"volume":10.539999961853027},{"timestamp":1742365440000,"open":38.308,"high":38.311,"low":38.307,"close":38.307,"volume":6.300000190734863},{"timestamp":1742365500000,"open":38.308,"high":38.319,"low":38.308,"close":38.311,"volume":18.299999237060547},{"timestamp":1742365560000,"open":38.313,"high":38.315,"low":38.309,"close":38.31,"volume":26.440000534057617},{"timestamp":1742365620000,"open":38.312,"high":38.312,"low":38.306,"close":38.312,"volume":10.84000015258789},{"timestamp":1742365680000,"open":38.311,"high":38.314,"low":38.31,"close":38.314,"volume":15.949999809265137},{"timestamp":1742365740000,"open":38.314,"high":38.316,"low":38.313,"close":38.313,"volume":22.6200008392334},{"timestamp":1742365800000,"open":38.315,"high":38.329,"low":38.315,"close":38.329,"volume":32.619998931884766},{"timestamp":1742365860000,"open":38.329,"high":38.333,"low":38.322,"close":38.324,"volume":31.420000076293945},{"timestamp":1742365920000,"open":38.324,"high":38.331,"low":38.324,"close":38.331,"volume":30.479999542236328},{"timestamp":1742365980000,"open":38.331,"high":38.334,"low":38.328,"close":38.329,"volume":51.439998626708984},{"timestamp":1742366040000,"open":38.33,"high":38.34,"low":38.329,"close":38.337,"volume":35.220001220703125},{"timestamp":1742366100000,"open":38.335,"high":38.341,"low":38.33,"close":38.33,"volume":26.440000534057617},{"timestamp":1742366160000,"open":38.329,"high":38.335,"low":38.328,"close":38.332,"volume":20.3799991607666},{"timestamp":1742366220000,"open":38.333,"high":38.333,"low":38.33,"close":38.332,"volume":8.920000076293945},{"timestamp":1742366280000,"open":38.331,"high":38.34,"low":38.328,"close":38.337,"volume":23.81999969482422},{"timestamp":1742366340000,"open":38.334,"high":38.339,"low":38.333,"close":38.338,"volume":14},{"timestamp":1742366400000,"open":38.338,"high":38.341,"low":38.332,"close":38.334,"volume":28},{"timestamp":1742366460000,"open":38.336,"high":38.336,"low":38.332,"close":38.336,"volume":16.100000381469727},{"timestamp":1742366520000,"open":38.336,"high":38.338,"low":38.328,"close":38.332,"volume":45.560001373291016},{"timestamp":1742366580000,"open":38.332,"high":38.34,"low":38.332,"close":38.339,"volume":35.84000015258789},{"timestamp":1742366640000,"open":38.339,"high":38.345,"low":38.339,"close":38.34,"volume":19.260000228881836},{"timestamp":1742366700000,"open":38.34,"high":38.342,"low":38.337,"close":38.34,"volume":24.65999984741211},{"timestamp":1742366760000,"open":38.339,"high":38.339,"low":38.329,"close":38.331,"volume":11.369999885559082},{"timestamp":1742366820000,"open":38.332,"high":38.333,"low":38.329,"close":38.331,"volume":13.15999984741211},{"timestamp":1742366880000,"open":38.331,"high":38.338,"low":38.329,"close":38.331,"volume":48.880001068115234},{"timestamp":1742366940000,"open":38.33,"high":38.34,"low":38.329,"close":38.336,"volume":97.76000213623047},{"timestamp":1742367000000,"open":38.336,"high":38.337,"low":38.328,"close":38.331,"volume":31.020000457763672},{"timestamp":1742367060000,"open":38.333,"high":38.337,"low":38.331,"close":38.336,"volume":26.459999084472656},{"timestamp":1742367120000,"open":38.335,"high":38.344,"low":38.335,"close":38.336,"volume":36.900001525878906},{"timestamp":1742367180000,"open":38.335,"high":38.338,"low":38.331,"close":38.334,"volume":72.37000274658203},{"timestamp":1742367240000,"open":38.334,"high":38.334,"low":38.331,"close":38.334,"volume":13.15999984741211},{"timestamp":1742367300000,"open":38.334,"high":38.342,"low":38.334,"close":38.341,"volume":22.719999313354492},{"timestamp":1742367360000,"open":38.339,"high":38.343,"low":38.333,"close":38.342,"volume":25.719999313354492},{"timestamp":1742367420000,"open":38.342,"high":38.348,"low":38.341,"close":38.346,"volume":30.799999237060547},{"timestamp":1742367480000,"open":38.345,"high":38.352,"low":38.343,"close":38.352,"volume":31.5},{"timestamp":1742367540000,"open":38.351,"high":38.353,"low":38.347,"close":38.347,"volume":18.200000762939453},{"timestamp":1742367600000,"open":38.349,"high":38.353,"low":38.346,"close":38.351,"volume":43.459999084472656},{"timestamp":1742367660000,"open":38.353,"high":38.356,"low":38.343,"close":38.344,"volume":53.459999084472656},{"timestamp":1742367720000,"open":38.345,"high":38.346,"low":38.332,"close":38.336,"volume":38.060001373291016},{"timestamp":1742367780000,"open":38.336,"high":38.338,"low":38.335,"close":38.335,"volume":19.920000076293945},{"timestamp":1742367840000,"open":38.335,"high":38.347,"low":38.332,"close":38.347,"volume":31.959999084472656},{"timestamp":1742367900000,"open":38.347,"high":38.349,"low":38.344,"close":38.347,"volume":20.68000030517578},{"timestamp":1742367960000,"open":38.347,"high":38.351,"low":38.345,"close":38.349,"volume":29.1200008392334},{"timestamp":1742368020000,"open":38.35,"high":38.357,"low":38.349,"close":38.35,"volume":39},{"timestamp":1742368080000,"open":38.349,"high":38.35,"low":38.346,"close":38.347,"volume":23.5},{"timestamp":1742368140000,"open":38.346,"high":38.353,"low":38.344,"close":38.352,"volume":53.29999923706055},{"timestamp":1742368200000,"open":38.351,"high":38.356,"low":38.348,"close":38.352,"volume":33.84000015258789},{"timestamp":1742368260000,"open":38.351,"high":38.354,"low":38.347,"close":38.349,"volume":35.720001220703125},{"timestamp":1742368320000,"open":38.348,"high":38.349,"low":38.344,"close":38.346,"volume":19.610000610351562},{"timestamp":1742368380000,"open":38.345,"high":38.349,"low":38.343,"close":38.348,"volume":39.56999969482422},{"timestamp":1742368440000,"open":38.347,"high":38.352,"low":38.344,"close":38.344,"volume":45.58000183105469},{"timestamp":1742368500000,"open":38.345,"high":38.346,"low":38.336,"close":38.338,"volume":22.020000457763672},{"timestamp":1742368560000,"open":38.336,"high":38.339,"low":38.331,"close":38.339,"volume":32.58000183105469},{"timestamp":1742368620000,"open":38.341,"high":38.343,"low":38.335,"close":38.341,"volume":25.34000015258789},{"timestamp":1742368680000,"open":38.341,"high":38.35,"low":38.338,"close":38.349,"volume":42.220001220703125},{"timestamp":1742368740000,"open":38.35,"high":38.353,"low":38.348,"close":38.35,"volume":31.65999984741211},{"timestamp":1742368800000,"open":38.349,"high":38.349,"low":38.342,"close":38.345,"volume":32.75},{"timestamp":1742368860000,"open":38.346,"high":38.346,"low":38.339,"close":38.34,"volume":56.16999816894531},{"timestamp":1742368920000,"open":38.341,"high":38.355,"low":38.341,"close":38.351,"volume":46.959999084472656},{"timestamp":1742368980000,"open":38.351,"high":38.356,"low":38.35,"close":38.351,"volume":56.40999984741211},{"timestamp":1742369040000,"open":38.352,"high":38.354,"low":38.341,"close":38.341,"volume":32.72999954223633},{"timestamp":1742369100000,"open":38.343,"high":38.348,"low":38.34,"close":38.348,"volume":47},{"timestamp":1742369160000,"open":38.348,"high":38.35,"low":38.341,"close":38.349,"volume":40.02000045776367},{"timestamp":1742369220000,"open":38.348,"high":38.348,"low":38.342,"close":38.348,"volume":29.81999969482422},{"timestamp":1742369280000,"open":38.346,"high":38.349,"low":38.345,"close":38.349,"volume":19.959999084472656},{"timestamp":1742369340000,"open":38.349,"high":38.35,"low":38.345,"close":38.346,"volume":17.059999465942383},{"timestamp":1742369400000,"open":38.346,"high":38.353,"low":38.343,"close":38.347,"volume":42.61000061035156},{"timestamp":1742369460000,"open":38.348,"high":38.35,"low":38.345,"close":38.345,"volume":29.139999389648438},{"timestamp":1742369520000,"open":38.345,"high":38.352,"low":38.342,"close":38.347,"volume":32.7400016784668},{"timestamp":1742369580000,"open":38.347,"high":38.352,"low":38.347,"close":38.349,"volume":19.420000076293945},{"timestamp":1742369640000,"open":38.351,"high":38.356,"low":38.346,"close":38.353,"volume":42.7599983215332},{"timestamp":1742369700000,"open":38.351,"high":38.359,"low":38.351,"close":38.356,"volume":52.72999954223633},{"timestamp":1742369760000,"open":38.357,"high":38.362,"low":38.349,"close":38.349,"volume":74.26000213623047},{"timestamp":1742369820000,"open":38.348,"high":38.375,"low":38.348,"close":38.367,"volume":116.58000183105469},{"timestamp":1742369880000,"open":38.368,"high":38.368,"low":38.344,"close":38.354,"volume":69.58000183105469},{"timestamp":1742369940000,"open":38.355,"high":38.361,"low":38.346,"close":38.352,"volume":62.65999984741211},{"timestamp":1742370000000,"open":38.352,"high":38.352,"low":38.345,"close":38.347,"volume":48.599998474121094},{"timestamp":1742370060000,"open":38.348,"high":38.361,"low":38.348,"close":38.357,"volume":59.34000015258789},{"timestamp":1742370120000,"open":38.357,"high":38.358,"low":38.331,"close":38.331,"volume":89.30000305175781},{"timestamp":1742370180000,"open":38.332,"high":38.346,"low":38.33,"close":38.345,"volume":87.37000274658203},{"timestamp":1742370240000,"open":38.344,"high":38.345,"low":38.332,"close":38.343,"volume":37.119998931884766},{"timestamp":1742370300000,"open":38.344,"high":38.353,"low":38.343,"close":38.346,"volume":41.29999923706055},{"timestamp":1742370360000,"open":38.346,"high":38.349,"low":38.343,"close":38.348,"volume":45.84000015258789},{"timestamp":1742370420000,"open":38.348,"high":38.353,"low":38.343,"close":38.351,"volume":62.220001220703125},{"timestamp":1742370480000,"open":38.351,"high":38.363,"low":38.351,"close":38.36,"volume":58.5},{"timestamp":1742370540000,"open":38.359,"high":38.359,"low":38.347,"close":38.351,"volume":48.79999923706055},{"timestamp":1742370600000,"open":38.351,"high":38.353,"low":38.333,"close":38.337,"volume":52.86000061035156},{"timestamp":1742370660000,"open":38.337,"high":38.342,"low":38.333,"close":38.337,"volume":52.619998931884766},{"timestamp":1742370720000,"open":38.336,"high":38.341,"low":38.335,"close":38.341,"volume":52.31999969482422},{"timestamp":1742370780000,"open":38.34,"high":38.347,"low":38.337,"close":38.341,"volume":60.2400016784668},{"timestamp":1742370840000,"open":38.339,"high":38.345,"low":38.338,"close":38.344,"volume":50.22999954223633},{"timestamp":1742370900000,"open":38.344,"high":38.348,"low":38.339,"close":38.346,"volume":140.00999450683594},{"timestamp":1742370960000,"open":38.344,"high":38.344,"low":38.334,"close":38.34,"volume":153.0800018310547},{"timestamp":1742371020000,"open":38.338,"high":38.353,"low":38.338,"close":38.351,"volume":89.5},{"timestamp":1742371080000,"open":38.351,"high":38.356,"low":38.347,"close":38.352,"volume":60.97999954223633},{"timestamp":1742371140000,"open":38.35,"high":38.353,"low":38.347,"close":38.351,"volume":40.81999969482422},{"timestamp":1742371200000,"open":38.352,"high":38.356,"low":38.352,"close":38.356,"volume":73.27999877929688},{"timestamp":1742371260000,"open":38.355,"high":38.357,"low":38.35,"close":38.352,"volume":104.4800033569336},{"timestamp":1742371320000,"open":38.352,"high":38.355,"low":38.35,"close":38.353,"volume":37.599998474121094},{"timestamp":1742371380000,"open":38.353,"high":38.356,"low":38.351,"close":38.351,"volume":42.29999923706055},{"timestamp":1742371440000,"open":38.352,"high":38.352,"low":38.344,"close":38.346,"volume":115.69999694824219},{"timestamp":1742371500000,"open":38.345,"high":38.347,"low":38.335,"close":38.34,"volume":120.55999755859375},{"timestamp":1742371560000,"open":38.339,"high":38.347,"low":38.337,"close":38.342,"volume":77.52999877929688},{"timestamp":1742371620000,"open":38.341,"high":38.344,"low":38.336,"close":38.336,"volume":27.260000228881836},{"timestamp":1742371680000,"open":38.336,"high":38.343,"low":38.33,"close":38.342,"volume":101.88999938964844},{"timestamp":1742371740000,"open":38.345,"high":38.353,"low":38.343,"close":38.35,"volume":56.2400016784668},{"timestamp":1742371800000,"open":38.351,"high":38.355,"low":38.347,"close":38.354,"volume":46.25},{"timestamp":1742371860000,"open":38.355,"high":38.36,"low":38.35,"close":38.35,"volume":35.720001220703125},{"timestamp":1742371920000,"open":38.352,"high":38.352,"low":38.345,"close":38.345,"volume":28.200000762939453},{"timestamp":1742371980000,"open":38.344,"high":38.345,"low":38.338,"close":38.338,"volume":30.020000457763672},{"timestamp":1742372040000,"open":38.34,"high":38.344,"low":38.338,"close":38.341,"volume":21.6200008392334},{"timestamp":1742372100000,"open":38.341,"high":38.343,"low":38.339,"close":38.34,"volume":18.799999237060547},{"timestamp":1742372160000,"open":38.341,"high":38.342,"low":38.334,"close":38.334,"volume":30.299999237060547},{"timestamp":1742372220000,"open":38.334,"high":38.339,"low":38.334,"close":38.337,"volume":22.739999771118164},{"timestamp":1742372280000,"open":38.338,"high":38.342,"low":38.334,"close":38.335,"volume":26.31999969482422},{"timestamp":1742372340000,"open":38.336,"high":38.338,"low":38.333,"close":38.333,"volume":19.739999771118164},{"timestamp":1742372400000,"open":38.332,"high":38.332,"low":38.328,"close":38.329,"volume":35.04999923706055},{"timestamp":1742372460000,"open":38.328,"high":38.329,"low":38.321,"close":38.323,"volume":10.34000015258789},{"timestamp":1742372520000,"open":38.322,"high":38.324,"low":38.317,"close":38.324,"volume":44.79999923706055},{"timestamp":1742372580000,"open":38.326,"high":38.331,"low":38.325,"close":38.33,"volume":33.599998474121094},{"timestamp":1742372640000,"open":38.33,"high":38.338,"low":38.329,"close":38.336,"volume":26.239999771118164},{"timestamp":1742372700000,"open":38.335,"high":38.335,"low":38.327,"close":38.33,"volume":28.1200008392334},{"timestamp":1742372760000,"open":38.329,"high":38.33,"low":38.321,"close":38.326,"volume":43.36000061035156},{"timestamp":1742372820000,"open":38.325,"high":38.325,"low":38.313,"close":38.315,"volume":122.30999755859375},{"timestamp":1742372880000,"open":38.316,"high":38.318,"low":38.312,"close":38.316,"volume":74.23999786376953},{"timestamp":1742372940000,"open":38.315,"high":38.319,"low":38.307,"close":38.318,"volume":78.26000213623047},{"timestamp":1742373000000,"open":38.317,"high":38.319,"low":38.31,"close":38.319,"volume":28.200000762939453},{"timestamp":1742373060000,"open":38.32,"high":38.323,"low":38.315,"close":38.316,"volume":31.200000762939453},{"timestamp":1742373120000,"open":38.315,"high":38.315,"low":38.31,"close":38.313,"volume":28.15999984741211},{"timestamp":1742373180000,"open":38.312,"high":38.315,"low":38.31,"close":38.312,"volume":21.670000076293945},{"timestamp":1742373240000,"open":38.311,"high":38.317,"low":38.311,"close":38.317,"volume":19.739999771118164},{"timestamp":1742373300000,"open":38.316,"high":38.317,"low":38.308,"close":38.315,"volume":74.37000274658203},{"timestamp":1742373360000,"open":38.315,"high":38.322,"low":38.31,"close":38.318,"volume":51.4900016784668},{"timestamp":1742373420000,"open":38.318,"high":38.32,"low":38.31,"close":38.31,"volume":28.899999618530273},{"timestamp":1742373480000,"open":38.309,"high":38.314,"low":38.309,"close":38.309,"volume":31.200000762939453},{"timestamp":1742373540000,"open":38.308,"high":38.316,"low":38.306,"close":38.315,"volume":66.68000030517578},{"timestamp":1742373600000,"open":38.317,"high":38.32,"low":38.312,"close":38.318,"volume":44.18000030517578},{"timestamp":1742373660000,"open":38.317,"high":38.321,"low":38.313,"close":38.316,"volume":40.41999816894531},{"timestamp":1742373720000,"open":38.315,"high":38.322,"low":38.313,"close":38.32,"volume":31.959999084472656},{"timestamp":1742373780000,"open":38.321,"high":38.327,"low":38.319,"close":38.327,"volume":46.060001373291016},{"timestamp":1742373840000,"open":38.325,"high":38.334,"low":38.324,"close":38.333,"volume":22.559999465942383},{"timestamp":1742373900000,"open":38.333,"high":38.334,"low":38.33,"close":38.333,"volume":22.979999542236328},{"timestamp":1742373960000,"open":38.332,"high":38.333,"low":38.323,"close":38.329,"volume":30.579999923706055},{"timestamp":1742374020000,"open":38.329,"high":38.335,"low":38.328,"close":38.33,"volume":29.760000228881836},{"timestamp":1742374080000,"open":38.33,"high":38.331,"low":38.325,"close":38.327,"volume":30.389999389648438},{"timestamp":1742374140000,"open":38.325,"high":38.33,"low":38.325,"close":38.325,"volume":29.139999389648438},{"timestamp":1742374200000,"open":38.326,"high":38.326,"low":38.32,"close":38.322,"volume":16.920000076293945},{"timestamp":1742374260000,"open":38.325,"high":38.33,"low":38.325,"close":38.33,"volume":24.8799991607666},{"timestamp":1742374320000,"open":38.331,"high":38.334,"low":38.33,"close":38.331,"volume":19.440000534057617},{"timestamp":1742374380000,"open":38.332,"high":38.332,"low":38.328,"close":38.329,"volume":26.399999618530273},{"timestamp":1742374440000,"open":38.33,"high":38.332,"low":38.329,"close":38.332,"volume":29.100000381469727},{"timestamp":1742374500000,"open":38.332,"high":38.334,"low":38.329,"close":38.333,"volume":18.68000030517578},{"timestamp":1742374560000,"open":38.333,"high":38.338,"low":38.333,"close":38.335,"volume":10.079999923706055},{"timestamp":1742374620000,"open":38.336,"high":38.337,"low":38.334,"close":38.336,"volume":12.600000381469727},{"timestamp":1742374680000,"open":38.337,"high":38.342,"low":38.337,"close":38.34,"volume":19.600000381469727},{"timestamp":1742374740000,"open":38.339,"high":38.34,"low":38.335,"close":38.337,"volume":17.540000915527344},{"timestamp":1742374800000,"open":38.337,"high":38.34,"low":38.335,"close":38.338,"volume":28.020000457763672},{"timestamp":1742374860000,"open":38.339,"high":38.343,"low":38.337,"close":38.342,"volume":17.5},{"timestamp":1742374920000,"open":38.344,"high":38.352,"low":38.342,"close":38.343,"volume":34.65999984741211},{"timestamp":1742374980000,"open":38.343,"high":38.343,"low":38.336,"close":38.339,"volume":22.399999618530273},{"timestamp":1742375040000,"open":38.34,"high":38.341,"low":38.336,"close":38.339,"volume":20.780000686645508},{"timestamp":1742375100000,"open":38.338,"high":38.343,"low":38.331,"close":38.34,"volume":43.619998931884766},{"timestamp":1742375160000,"open":38.339,"high":38.344,"low":38.339,"close":38.343,"volume":20.360000610351562},{"timestamp":1742375220000,"open":38.343,"high":38.35,"low":38.343,"close":38.347,"volume":22.219999313354492},{"timestamp":1742375280000,"open":38.347,"high":38.348,"low":38.337,"close":38.337,"volume":19.65999984741211},{"timestamp":1742375340000,"open":38.339,"high":38.345,"low":38.339,"close":38.341,"volume":9.800000190734863},{"timestamp":1742375400000,"open":38.341,"high":38.341,"low":38.335,"close":38.335,"volume":16.639999389648438},{"timestamp":1742375460000,"open":38.336,"high":38.336,"low":38.326,"close":38.331,"volume":18.459999084472656},{"timestamp":1742375520000,"open":38.331,"high":38.336,"low":38.33,"close":38.333,"volume":24.5},{"timestamp":1742375580000,"open":38.333,"high":38.335,"low":38.328,"close":38.328,"volume":24.040000915527344},{"timestamp":1742375640000,"open":38.328,"high":38.334,"low":38.327,"close":38.333,"volume":18.68000030517578},{"timestamp":1742375700000,"open":38.332,"high":38.343,"low":38.332,"close":38.341,"volume":41.29999923706055},{"timestamp":1742375760000,"open":38.34,"high":38.35,"low":38.338,"close":38.346,"volume":22.399999618530273},{"timestamp":1742375820000,"open":38.348,"high":38.352,"low":38.346,"close":38.35,"volume":25.899999618530273},{"timestamp":1742375880000,"open":38.35,"high":38.357,"low":38.349,"close":38.355,"volume":17.280000686645508},{"timestamp":1742375940000,"open":38.355,"high":38.356,"low":38.351,"close":38.353,"volume":18.959999084472656},{"timestamp":1742376000000,"open":38.354,"high":38.355,"low":38.348,"close":38.35,"volume":16.34000015258789},{"timestamp":1742376060000,"open":38.352,"high":38.357,"low":38.351,"close":38.355,"volume":22.299999237060547},{"timestamp":1742376120000,"open":38.355,"high":38.356,"low":38.348,"close":38.348,"volume":13.5600004196167},{"timestamp":1742376180000,"open":38.348,"high":38.35,"low":38.346,"close":38.347,"volume":19.65999984741211},{"timestamp":1742376240000,"open":38.347,"high":38.347,"low":38.344,"close":38.344,"volume":10.34000015258789},{"timestamp":1742376300000,"open":38.345,"high":38.346,"low":38.337,"close":38.344,"volume":18.219999313354492},{"timestamp":1742376360000,"open":38.344,"high":38.347,"low":38.343,"close":38.347,"volume":15.399999618530273},{"timestamp":1742376420000,"open":38.346,"high":38.347,"low":38.344,"close":38.344,"volume":11.199999809265137},{"timestamp":1742376480000,"open":38.346,"high":38.346,"low":38.329,"close":38.331,"volume":24.5},{"timestamp":1742376540000,"open":38.331,"high":38.339,"low":38.331,"close":38.336,"volume":28.700000762939453},{"timestamp":1742376600000,"open":38.336,"high":38.339,"low":38.332,"close":38.333,"volume":26.600000381469727},{"timestamp":1742376660000,"open":38.335,"high":38.337,"low":38.323,"close":38.327,"volume":30.200000762939453},{"timestamp":1742376720000,"open":38.328,"high":38.329,"low":38.323,"close":38.324,"volume":29.799999237060547},{"timestamp":1742376780000,"open":38.323,"high":38.325,"low":38.321,"close":38.323,"volume":22.940000534057617},{"timestamp":1742376840000,"open":38.323,"high":38.329,"low":38.32,"close":38.322,"volume":20.299999237060547},{"timestamp":1742376900000,"open":38.322,"high":38.324,"low":38.319,"close":38.319,"volume":15.720000267028809},{"timestamp":1742376960000,"open":38.32,"high":38.323,"low":38.319,"close":38.321,"volume":12.220000267028809},{"timestamp":1742377020000,"open":38.323,"high":38.326,"low":38.319,"close":38.325,"volume":19.459999084472656},{"timestamp":1742377080000,"open":38.325,"high":38.325,"low":38.319,"close":38.323,"volume":8.399999618530273},{"timestamp":1742377140000,"open":38.322,"high":38.323,"low":38.317,"close":38.319,"volume":13.300000190734863},{"timestamp":1742377200000,"open":38.318,"high":38.32,"low":38.316,"close":38.318,"volume":11.260000228881836},{"timestamp":1742377260000,"open":38.316,"high":38.319,"low":38.312,"close":38.314,"volume":26.5},{"timestamp":1742377320000,"open":38.313,"high":38.313,"low":38.305,"close":38.305,"volume":11.369999885559082},{"timestamp":1742377380000,"open":38.307,"high":38.31,"low":38.303,"close":38.31,"volume":20.68000030517578},{"timestamp":1742377440000,"open":38.309,"high":38.309,"low":38.304,"close":38.305,"volume":24.440000534057617},{"timestamp":1742377500000,"open":38.304,"high":38.312,"low":38.301,"close":38.312,"volume":20.940000534057617},{"timestamp":1742377560000,"open":38.312,"high":38.313,"low":38.303,"close":38.309,"volume":23.700000762939453},{"timestamp":1742377620000,"open":38.308,"high":38.312,"low":38.303,"close":38.304,"volume":29.549999237060547},{"timestamp":1742377680000,"open":38.305,"high":38.315,"low":38.305,"close":38.311,"volume":17.979999542236328},{"timestamp":1742377740000,"open":38.31,"high":38.314,"low":38.308,"close":38.308,"volume":14.880000114440918},{"timestamp":1742377800000,"open":38.308,"high":38.31,"low":38.299,"close":38.3,"volume":16.329999923706055},{"timestamp":1742377860000,"open":38.3,"high":38.301,"low":38.292,"close":38.295,"volume":21.299999237060547},{"timestamp":1742377920000,"open":38.296,"high":38.296,"low":38.291,"close":38.292,"volume":14.90999984741211},{"timestamp":1742377980000,"open":38.293,"high":38.297,"low":38.293,"close":38.296,"volume":13.489999771118164},{"timestamp":1742378040000,"open":38.295,"high":38.298,"low":38.293,"close":38.294,"volume":19.8799991607666},{"timestamp":1742378100000,"open":38.297,"high":38.308,"low":38.294,"close":38.294,"volume":36.66999816894531},{"timestamp":1742378160000,"open":38.294,"high":38.294,"low":38.289,"close":38.294,"volume":16.329999923706055},{"timestamp":1742378220000,"open":38.294,"high":38.295,"low":38.291,"close":38.291,"volume":21.299999237060547},{"timestamp":1742378280000,"open":38.291,"high":38.302,"low":38.287,"close":38.287,"volume":42.599998474121094},{"timestamp":1742378340000,"open":38.288,"high":38.288,"low":38.281,"close":38.287,"volume":35.5},{"timestamp":1742378400000,"open":38.285,"high":38.289,"low":38.282,"close":38.286,"volume":16.329999923706055},{"timestamp":1742378460000,"open":38.283,"high":38.283,"low":38.267,"close":38.272,"volume":22.719999313354492},{"timestamp":1742378520000,"open":38.271,"high":38.281,"low":38.27,"close":38.28,"volume":14.199999809265137},{"timestamp":1742378580000,"open":38.28,"high":38.281,"low":38.271,"close":38.273,"volume":24.139999389648438},{"timestamp":1742378640000,"open":38.275,"high":38.281,"low":38.269,"close":38.273,"volume":29.81999969482422},{"timestamp":1742378700000,"open":38.273,"high":38.274,"low":38.26,"close":38.263,"volume":31.469999313354492},{"timestamp":1742378760000,"open":38.263,"high":38.267,"low":38.261,"close":38.261,"volume":22.010000228881836},{"timestamp":1742378820000,"open":38.262,"high":38.276,"low":38.258,"close":38.261,"volume":29.81999969482422},{"timestamp":1742378880000,"open":38.262,"high":38.263,"low":38.256,"close":38.257,"volume":29.81999969482422},{"timestamp":1742378940000,"open":38.255,"high":38.269,"low":38.255,"close":38.26,"volume":26.729999542236328},{"timestamp":1742379000000,"open":38.26,"high":38.266,"low":38.26,"close":38.262,"volume":17.5},{"timestamp":1742379060000,"open":38.262,"high":38.27,"low":38.258,"close":38.261,"volume":23.15999984741211},{"timestamp":1742379120000,"open":38.261,"high":38.263,"low":38.259,"close":38.263,"volume":21.950000762939453},{"timestamp":1742379180000,"open":38.263,"high":38.266,"low":38.257,"close":38.258,"volume":27.690000534057617},{"timestamp":1742379240000,"open":38.258,"high":38.265,"low":38.258,"close":38.26,"volume":24.850000381469727},{"timestamp":1742379300000,"open":38.261,"high":38.273,"low":38.261,"close":38.273,"volume":26.979999542236328},{"timestamp":1742379360000,"open":38.275,"high":38.277,"low":38.273,"close":38.273,"volume":19.170000076293945},{"timestamp":1742379420000,"open":38.272,"high":38.276,"low":38.27,"close":38.275,"volume":12.779999732971191},{"timestamp":1742379480000,"open":38.275,"high":38.275,"low":38.264,"close":38.264,"volume":23.059999465942383},{"timestamp":1742379540000,"open":38.266,"high":38.268,"low":38.262,"close":38.263,"volume":25.459999084472656},{"timestamp":1742379600000,"open":38.267,"high":38.271,"low":38.265,"close":38.267,"volume":23.65999984741211},{"timestamp":1742379660000,"open":38.265,"high":38.272,"low":38.264,"close":38.272,"volume":26.979999542236328},{"timestamp":1742379720000,"open":38.27,"high":38.27,"low":38.265,"close":38.268,"volume":21.989999771118164},{"timestamp":1742379780000,"open":38.268,"high":38.27,"low":38.267,"close":38.267,"volume":12.779999732971191},{"timestamp":1742379840000,"open":38.267,"high":38.267,"low":38.265,"close":38.265,"volume":4.96999979019165},{"timestamp":1742379900000,"open":38.265,"high":38.266,"low":38.257,"close":38.264,"volume":21.760000228881836},{"timestamp":1742379960000,"open":38.265,"high":38.275,"low":38.265,"close":38.273,"volume":21.299999237060547},{"timestamp":1742380020000,"open":38.273,"high":38.276,"low":38.264,"close":38.265,"volume":18.459999084472656},{"timestamp":1742380080000,"open":38.264,"high":38.283,"low":38.263,"close":38.277,"volume":33.119998931884766},{"timestamp":1742380140000,"open":38.277,"high":38.285,"low":38.276,"close":38.282,"volume":22.3700008392334},{"timestamp":1742380200000,"open":38.284,"high":38.285,"low":38.275,"close":38.28,"volume":24.850000381469727},{"timestamp":1742380260000,"open":38.279,"high":38.281,"low":38.276,"close":38.28,"volume":23.43000030517578},{"timestamp":1742380320000,"open":38.279,"high":38.284,"low":38.275,"close":38.282,"volume":29.110000610351562},{"timestamp":1742380380000,"open":38.281,"high":38.29,"low":38.281,"close":38.289,"volume":17.75},{"timestamp":1742380440000,"open":38.288,"high":38.293,"low":38.287,"close":38.291,"volume":24.139999389648438},{"timestamp":1742380500000,"open":38.291,"high":38.291,"low":38.287,"close":38.287,"volume":17.75},{"timestamp":1742380560000,"open":38.287,"high":38.287,"low":38.283,"close":38.283,"volume":9.9399995803833},{"timestamp":1742380620000,"open":38.283,"high":38.284,"low":38.277,"close":38.283,"volume":16.540000915527344},{"timestamp":1742380680000,"open":38.281,"high":38.286,"low":38.281,"close":38.286,"volume":14.65999984741211},{"timestamp":1742380740000,"open":38.284,"high":38.288,"low":38.284,"close":38.288,"volume":13.430000305175781},{"timestamp":1742380800000,"open":38.289,"high":38.289,"low":38.282,"close":38.283,"volume":20.950000762939453},{"timestamp":1742380860000,"open":38.285,"high":38.286,"low":38.278,"close":38.282,"volume":13.890000343322754},{"timestamp":1742380920000,"open":38.282,"high":38.284,"low":38.281,"close":38.284,"volume":8.020000457763672},{"timestamp":1742380980000,"open":38.285,"high":38.286,"low":38.283,"close":38.285,"volume":12.779999732971191},{"timestamp":1742381040000,"open":38.284,"high":38.285,"low":38.283,"close":38.285,"volume":16.329999923706055},{"timestamp":1742381100000,"open":38.284,"high":38.288,"low":38.281,"close":38.284,"volume":23.43000030517578},{"timestamp":1742381160000,"open":38.285,"high":38.29,"low":38.285,"close":38.29,"volume":9.9399995803833},{"timestamp":1742381220000,"open":38.29,"high":38.294,"low":38.289,"close":38.291,"volume":19.170000076293945},{"timestamp":1742381280000,"open":38.291,"high":38.297,"low":38.291,"close":38.297,"volume":11.779999732971191},{"timestamp":1742381340000,"open":38.296,"high":38.3,"low":38.295,"close":38.3,"volume":14.890000343322754},{"timestamp":1742381400000,"open":38.299,"high":38.302,"low":38.299,"close":38.3,"volume":20.739999771118164},{"timestamp":1742381460000,"open":38.3,"high":38.301,"low":38.294,"close":38.297,"volume":27.690000534057617},{"timestamp":1742381520000,"open":38.301,"high":38.302,"low":38.298,"close":38.298,"volume":17.040000915527344},{"timestamp":1742381580000,"open":38.299,"high":38.302,"low":38.299,"close":38.301,"volume":10.649999618530273},{"timestamp":1742381640000,"open":38.302,"high":38.303,"low":38.3,"close":38.3,"volume":7.099999904632568},{"timestamp":1742381700000,"open":38.301,"high":38.307,"low":38.299,"close":38.307,"volume":13.489999771118164},{"timestamp":1742381760000,"open":38.306,"high":38.307,"low":38.299,"close":38.3,"volume":18.459999084472656},{"timestamp":1742381820000,"open":38.301,"high":38.308,"low":38.301,"close":38.304,"volume":13.489999771118164},{"timestamp":1742381880000,"open":38.304,"high":38.305,"low":38.302,"close":38.302,"volume":4.260000228881836},{"timestamp":1742381940000,"open":38.302,"high":38.302,"low":38.298,"close":38.299,"volume":10.649999618530273},{"timestamp":1742382000000,"open":38.298,"high":38.298,"low":38.294,"close":38.297,"volume":15.619999885559082},{"timestamp":1742382060000,"open":38.296,"high":38.297,"low":38.289,"close":38.29,"volume":12.069999694824219},{"timestamp":1742382120000,"open":38.289,"high":38.292,"low":38.287,"close":38.287,"volume":18.459999084472656},{"timestamp":1742382180000,"open":38.286,"high":38.288,"low":38.286,"close":38.286,"volume":11.359999656677246},{"timestamp":1742382240000,"open":38.286,"high":38.286,"low":38.282,"close":38.282,"volume":10.649999618530273},{"timestamp":1742382300000,"open":38.28,"high":38.28,"low":38.271,"close":38.272,"volume":11.359999656677246},{"timestamp":1742382360000,"open":38.269,"high":38.27,"low":38.263,"close":38.269,"volume":17.75},{"timestamp":1742382420000,"open":38.268,"high":38.268,"low":38.253,"close":38.253,"volume":36.81999969482422},{"timestamp":1742382480000,"open":38.25,"high":38.252,"low":38.243,"close":38.245,"volume":37.470001220703125},{"timestamp":1742382540000,"open":38.244,"high":38.246,"low":38.242,"close":38.244,"volume":35.970001220703125},{"timestamp":1742382600000,"open":38.244,"high":38.247,"low":38.242,"close":38.243,"volume":24.440000534057617},{"timestamp":1742382660000,"open":38.242,"high":38.244,"low":38.239,"close":38.241,"volume":39.72999954223633},{"timestamp":1742382720000,"open":38.24,"high":38.245,"low":38.239,"close":38.242,"volume":15.039999961853027},{"timestamp":1742382780000,"open":38.242,"high":38.245,"low":38.232,"close":38.235,"volume":30.15999984741211},{"timestamp":1742382840000,"open":38.235,"high":38.244,"low":38.233,"close":38.234,"volume":25.020000457763672},{"timestamp":1742382900000,"open":38.232,"high":38.235,"low":38.231,"close":38.235,"volume":12.279999732971191},{"timestamp":1742382960000,"open":38.236,"high":38.241,"low":38.232,"close":38.234,"volume":25.559999465942383},{"timestamp":1742383020000,"open":38.233,"high":38.234,"low":38.225,"close":38.225,"volume":24.139999389648438},{"timestamp":1742383080000,"open":38.226,"high":38.232,"low":38.221,"close":38.221,"volume":40.470001220703125},{"timestamp":1742383140000,"open":38.22,"high":38.232,"low":38.22,"close":38.225,"volume":27.690000534057617},{"timestamp":1742383200000,"open":38.226,"high":38.243,"low":38.225,"close":38.241,"volume":30.530000686645508},{"timestamp":1742383260000,"open":38.24,"high":38.243,"low":38.238,"close":38.24,"volume":29.81999969482422},{"timestamp":1742383320000,"open":38.24,"high":38.241,"low":38.238,"close":38.241,"volume":35.5},{"timestamp":1742383380000,"open":38.242,"high":38.253,"low":38.24,"close":38.25,"volume":25.790000915527344},{"timestamp":1742383440000,"open":38.252,"high":38.255,"low":38.249,"close":38.251,"volume":15.369999885559082},{"timestamp":1742383500000,"open":38.249,"high":38.254,"low":38.248,"close":38.248,"volume":20.81999969482422},{"timestamp":1742383560000,"open":38.247,"high":38.249,"low":38.24,"close":38.244,"volume":22.010000228881836},{"timestamp":1742383620000,"open":38.244,"high":38.248,"low":38.243,"close":38.246,"volume":15.329999923706055},{"timestamp":1742383680000,"open":38.245,"high":38.245,"low":38.228,"close":38.228,"volume":29.34000015258789},{"timestamp":1742383740000,"open":38.23,"high":38.231,"low":38.227,"close":38.228,"volume":17.709999084472656},{"timestamp":1742383800000,"open":38.228,"high":38.229,"low":38.226,"close":38.228,"volume":12.260000228881836},{"timestamp":1742383860000,"open":38.227,"high":38.232,"low":38.227,"close":38.232,"volume":11.279999732971191},{"timestamp":1742383920000,"open":38.232,"high":38.237,"low":38.23,"close":38.237,"volume":15.350000381469727},{"timestamp":1742383980000,"open":38.236,"high":38.244,"low":38.236,"close":38.242,"volume":13.489999771118164},{"timestamp":1742384040000,"open":38.243,"high":38.245,"low":38.241,"close":38.244,"volume":13.489999771118164},{"timestamp":1742384100000,"open":38.243,"high":38.244,"low":38.232,"close":38.235,"volume":16.559999465942383},{"timestamp":1742384160000,"open":38.233,"high":38.233,"low":38.229,"close":38.231,"volume":13.220000267028809},{"timestamp":1742384220000,"open":38.232,"high":38.233,"low":38.229,"close":38.23,"volume":17.040000915527344},{"timestamp":1742384280000,"open":38.23,"high":38.234,"low":38.228,"close":38.233,"volume":27.510000228881836},{"timestamp":1742384340000,"open":38.234,"high":38.234,"low":38.224,"close":38.226,"volume":20.299999237060547},{"timestamp":1742384400000,"open":38.226,"high":38.233,"low":38.226,"close":38.233,"volume":19.280000686645508},{"timestamp":1742384460000,"open":38.234,"high":38.237,"low":38.234,"close":38.236,"volume":10.170000076293945},{"timestamp":1742384520000,"open":38.236,"high":38.237,"low":38.234,"close":38.236,"volume":12.069999694824219},{"timestamp":1742384580000,"open":38.237,"high":38.242,"low":38.237,"close":38.241,"volume":12.760000228881836},{"timestamp":1742384640000,"open":38.242,"high":38.244,"low":38.239,"close":38.241,"volume":17.860000610351562},{"timestamp":1742384700000,"open":38.241,"high":38.243,"low":38.239,"close":38.243,"volume":12.220000267028809},{"timestamp":1742384760000,"open":38.243,"high":38.246,"low":38.241,"close":38.241,"volume":15.979999542236328},{"timestamp":1742384820000,"open":38.242,"high":38.247,"low":38.242,"close":38.247,"volume":8.460000038146973},{"timestamp":1742384880000,"open":38.245,"high":38.248,"low":38.245,"close":38.246,"volume":6.829999923706055},{"timestamp":1742384940000,"open":38.247,"high":38.247,"low":38.246,"close":38.247,"volume":3.549999952316284},{"timestamp":1742385000000,"open":38.247,"high":38.248,"low":38.243,"close":38.248,"volume":22.6200008392334},{"timestamp":1742385060000,"open":38.246,"high":38.249,"low":38.245,"close":38.248,"volume":9.9399995803833},{"timestamp":1742385120000,"open":38.247,"high":38.249,"low":38.246,"close":38.246,"volume":14.199999809265137},{"timestamp":1742385180000,"open":38.245,"high":38.246,"low":38.245,"close":38.245,"volume":7.809999942779541},{"timestamp":1742385240000,"open":38.246,"high":38.246,"low":38.243,"close":38.243,"volume":7.099999904632568},{"timestamp":1742385300000,"open":38.243,"high":38.248,"low":38.243,"close":38.248,"volume":14.199999809265137},{"timestamp":1742385360000,"open":38.247,"high":38.25,"low":38.241,"close":38.249,"volume":62.18000030517578},{"timestamp":1742385420000,"open":38.247,"high":38.25,"low":38.244,"close":38.246,"volume":42.599998474121094},{"timestamp":1742385480000,"open":38.246,"high":38.253,"low":38.244,"close":38.252,"volume":30.700000762939453},{"timestamp":1742385540000,"open":38.253,"high":38.259,"low":38.252,"close":38.259,"volume":19.8799991607666},{"timestamp":1742385600000,"open":38.259,"high":38.261,"low":38.254,"close":38.258,"volume":26.979999542236328},{"timestamp":1742385660000,"open":38.258,"high":38.266,"low":38.258,"close":38.265,"volume":24.850000381469727},{"timestamp":1742385720000,"open":38.265,"high":38.265,"low":38.259,"close":38.26,"volume":30.530000686645508},{"timestamp":1742385780000,"open":38.259,"high":38.26,"low":38.253,"close":38.258,"volume":26.670000076293945},{"timestamp":1742385840000,"open":38.26,"high":38.262,"low":38.258,"close":38.26,"volume":16.690000534057617},{"timestamp":1742385900000,"open":38.26,"high":38.262,"low":38.258,"close":38.26,"volume":15.829999923706055},{"timestamp":1742385960000,"open":38.261,"high":38.261,"low":38.256,"close":38.257,"volume":13.489999771118164},{"timestamp":1742386020000,"open":38.256,"high":38.262,"low":38.256,"close":38.262,"volume":12.260000228881836},{"timestamp":1742386080000,"open":38.262,"high":38.267,"low":38.262,"close":38.265,"volume":14.369999885559082},{"timestamp":1742386140000,"open":38.264,"high":38.266,"low":38.261,"close":38.263,"volume":13.90999984741211},{"timestamp":1742386200000,"open":38.26,"high":38.26,"low":38.256,"close":38.257,"volume":17.860000610351562},{"timestamp":1742386260000,"open":38.256,"high":38.262,"low":38.256,"close":38.26,"volume":19.15999984741211},{"timestamp":1742386320000,"open":38.26,"high":38.263,"low":38.258,"close":38.26,"volume":29.200000762939453},{"timestamp":1742386380000,"open":38.26,"high":38.261,"low":38.259,"close":38.26,"volume":23.309999465942383},{"timestamp":1742386440000,"open":38.26,"high":38.263,"low":38.259,"close":38.263,"volume":12.069999694824219},{"timestamp":1742386500000,"open":38.261,"high":38.269,"low":38.261,"close":38.267,"volume":13.489999771118164},{"timestamp":1742386560000,"open":38.27,"high":38.27,"low":38.264,"close":38.265,"volume":7.809999942779541},{"timestamp":1742386620000,"open":38.264,"high":38.268,"low":38.263,"close":38.263,"volume":12.220000267028809},{"timestamp":1742386680000,"open":38.263,"high":38.264,"low":38.262,"close":38.262,"volume":12.220000267028809},{"timestamp":1742386740000,"open":38.263,"high":38.27,"low":38.263,"close":38.268,"volume":11.569999694824219},{"timestamp":1742386800000,"open":38.266,"high":38.275,"low":38.266,"close":38.275,"volume":30.43000030517578},{"timestamp":1742386860000,"open":38.274,"high":38.276,"low":38.272,"close":38.272,"volume":16.75},{"timestamp":1742386920000,"open":38.271,"high":38.273,"low":38.269,"close":38.27,"volume":10.34000015258789},{"timestamp":1742386980000,"open":38.27,"high":38.27,"low":38.266,"close":38.267,"volume":12.779999732971191},{"timestamp":1742387040000,"open":38.264,"high":38.276,"low":38.264,"close":38.273,"volume":15.619999885559082},{"timestamp":1742387100000,"open":38.274,"high":38.274,"low":38.258,"close":38.26,"volume":27.84000015258789},{"timestamp":1742387160000,"open":38.259,"high":38.266,"low":38.258,"close":38.264,"volume":27.690000534057617},{"timestamp":1742387220000,"open":38.263,"high":38.268,"low":38.263,"close":38.264,"volume":20.59000015258789},{"timestamp":1742387280000,"open":38.264,"high":38.274,"low":38.264,"close":38.273,"volume":24.139999389648438},{"timestamp":1742387340000,"open":38.274,"high":38.277,"low":38.273,"close":38.275,"volume":9.9399995803833},{"timestamp":1742387400000,"open":38.275,"high":38.278,"low":38.272,"close":38.274,"volume":18.459999084472656},{"timestamp":1742387460000,"open":38.276,"high":38.278,"low":38.276,"close":38.278,"volume":14.90999984741211},{"timestamp":1742387520000,"open":38.277,"high":38.28,"low":38.276,"close":38.28,"volume":12.069999694824219},{"timestamp":1742387580000,"open":38.28,"high":38.28,"low":38.27,"close":38.272,"volume":16.75},{"timestamp":1742387640000,"open":38.272,"high":38.274,"low":38.269,"close":38.272,"volume":15.600000381469727},{"timestamp":1742387700000,"open":38.271,"high":38.276,"low":38.271,"close":38.275,"volume":15.119999885559082},{"timestamp":1742387760000,"open":38.276,"high":38.278,"low":38.274,"close":38.277,"volume":8.020000457763672},{"timestamp":1742387820000,"open":38.278,"high":38.282,"low":38.276,"close":38.279,"volume":19.170000076293945},{"timestamp":1742387880000,"open":38.278,"high":38.279,"low":38.273,"close":38.273,"volume":15.079999923706055},{"timestamp":1742387940000,"open":38.274,"high":38.278,"low":38.273,"close":38.278,"volume":21.15999984741211},{"timestamp":1742388000000,"open":38.279,"high":38.289,"low":38.279,"close":38.289,"volume":21.700000762939453},{"timestamp":1742388060000,"open":38.288,"high":38.288,"low":38.283,"close":38.285,"volume":21.219999313354492},{"timestamp":1742388120000,"open":38.286,"high":38.286,"low":38.281,"close":38.281,"volume":19.59000015258789},{"timestamp":1742388180000,"open":38.28,"high":38.281,"low":38.278,"close":38.28,"volume":19.06999969482422},{"timestamp":1742388240000,"open":38.28,"high":38.281,"low":38.276,"close":38.278,"volume":13.449999809265137},{"timestamp":1742388300000,"open":38.277,"high":38.278,"low":38.272,"close":38.272,"volume":17.8799991607666},{"timestamp":1742388360000,"open":38.273,"high":38.276,"low":38.27,"close":38.274,"volume":22.90999984741211},{"timestamp":1742388420000,"open":38.273,"high":38.273,"low":38.267,"close":38.268,"volume":27.030000686645508},{"timestamp":1742388480000,"open":38.267,"high":38.275,"low":38.267,"close":38.274,"volume":42.290000915527344},{"timestamp":1742388540000,"open":38.274,"high":38.275,"low":38.267,"close":38.268,"volume":22.43000030517578},{"timestamp":1742388600000,"open":38.267,"high":38.271,"low":38.267,"close":38.271,"volume":30.790000915527344},{"timestamp":1742388660000,"open":38.271,"high":38.272,"low":38.263,"close":38.266,"volume":35.29999923706055},{"timestamp":1742388720000,"open":38.266,"high":38.27,"low":38.265,"close":38.268,"volume":25.3799991607666},{"timestamp":1742388780000,"open":38.267,"high":38.269,"low":38.264,"close":38.264,"volume":10.149999618530273},{"timestamp":1742388840000,"open":38.266,"high":38.27,"low":38.262,"close":38.269,"volume":18.59000015258789},{"timestamp":1742388900000,"open":38.269,"high":38.269,"low":38.263,"close":38.267,"volume":22.719999313354492},{"timestamp":1742388960000,"open":38.267,"high":38.274,"low":38.267,"close":38.268,"volume":19.8799991607666},{"timestamp":1742389020000,"open":38.267,"high":38.27,"low":38.265,"close":38.268,"volume":16.329999923706055},{"timestamp":1742389080000,"open":38.268,"high":38.269,"low":38.261,"close":38.263,"volume":22.719999313354492},{"timestamp":1742389140000,"open":38.264,"high":38.264,"low":38.247,"close":38.248,"volume":33.369998931884766},{"timestamp":1742389200000,"open":38.247,"high":38.253,"low":38.246,"close":38.248,"volume":28.3799991607666},{"timestamp":1742389260000,"open":38.249,"high":38.251,"low":38.245,"close":38.25,"volume":25.790000915527344},{"timestamp":1742389320000,"open":38.249,"high":38.251,"low":38.246,"close":38.248,"volume":24.850000381469727},{"timestamp":1742389380000,"open":38.248,"high":38.255,"low":38.248,"close":38.251,"volume":26.979999542236328},{"timestamp":1742389440000,"open":38.253,"high":38.255,"low":38.251,"close":38.253,"volume":23.43000030517578},{"timestamp":1742389500000,"open":38.248,"high":38.253,"low":38.248,"close":38.252,"volume":22.719999313354492},{"timestamp":1742389560000,"open":38.251,"high":38.252,"low":38.239,"close":38.241,"volume":29.81999969482422},{"timestamp":1742389620000,"open":38.241,"high":38.247,"low":38.241,"close":38.243,"volume":14.199999809265137},{"timestamp":1742389680000,"open":38.245,"high":38.245,"low":38.239,"close":38.241,"volume":15.619999885559082},{"timestamp":1742389740000,"open":38.241,"high":38.244,"low":38.237,"close":38.238,"volume":28.399999618530273},{"timestamp":1742389800000,"open":38.24,"high":38.243,"low":38.236,"close":38.242,"volume":14.90999984741211},{"timestamp":1742389860000,"open":38.241,"high":38.246,"low":38.241,"close":38.246,"volume":18.459999084472656},{"timestamp":1742389920000,"open":38.244,"high":38.247,"low":38.241,"close":38.241,"volume":17.040000915527344},{"timestamp":1742389980000,"open":38.242,"high":38.245,"low":38.24,"close":38.24,"volume":16.329999923706055},{"timestamp":1742390040000,"open":38.241,"high":38.246,"low":38.241,"close":38.246,"volume":17.75},{"timestamp":1742390100000,"open":38.246,"high":38.257,"low":38.243,"close":38.254,"volume":26.270000457763672},{"timestamp":1742390160000,"open":38.252,"high":38.256,"low":38.249,"close":38.256,"volume":32.65999984741211},{"timestamp":1742390220000,"open":38.257,"high":38.259,"low":38.254,"close":38.254,"volume":13.489999771118164},{"timestamp":1742390280000,"open":38.256,"high":38.262,"low":38.255,"close":38.258,"volume":19.170000076293945},{"timestamp":1742390340000,"open":38.259,"high":38.26,"low":38.255,"close":38.258,"volume":14.90999984741211},{"timestamp":1742390400000,"open":38.257,"high":38.261,"low":38.255,"close":38.256,"volume":29.81999969482422},{"timestamp":1742390460000,"open":38.256,"high":38.258,"low":38.251,"close":38.252,"volume":31.950000762939453},{"timestamp":1742390520000,"open":38.252,"high":38.265,"low":38.252,"close":38.256,"volume":20.59000015258789},{"timestamp":1742390580000,"open":38.257,"high":38.261,"low":38.252,"close":38.257,"volume":29.110000610351562},{"timestamp":1742390640000,"open":38.258,"high":38.259,"low":38.252,"close":38.252,"volume":18.459999084472656},{"timestamp":1742390700000,"open":38.252,"high":38.258,"low":38.252,"close":38.255,"volume":31.68000030517578},{"timestamp":1742390760000,"open":38.254,"high":38.269,"low":38.252,"close":38.263,"volume":37.380001068115234},{"timestamp":1742390820000,"open":38.264,"high":38.264,"low":38.255,"close":38.263,"volume":27.920000076293945},{"timestamp":1742390880000,"open":38.265,"high":38.268,"low":38.264,"close":38.267,"volume":14.199999809265137},{"timestamp":1742390940000,"open":38.267,"high":38.271,"low":38.263,"close":38.268,"volume":24.139999389648438},{"timestamp":1742391000000,"open":38.268,"high":38.273,"low":38.266,"close":38.27,"volume":34.790000915527344},{"timestamp":1742391060000,"open":38.269,"high":38.269,"low":38.26,"close":38.266,"volume":29.110000610351562},{"timestamp":1742391120000,"open":38.268,"high":38.269,"low":38.251,"close":38.26,"volume":52.689998626708984},{"timestamp":1742391180000,"open":38.259,"high":38.27,"low":38.259,"close":38.269,"volume":30.030000686645508},{"timestamp":1742391240000,"open":38.269,"high":38.276,"low":38.268,"close":38.27,"volume":32.810001373291016},{"timestamp":1742391300000,"open":38.267,"high":38.272,"low":38.258,"close":38.259,"volume":76.5999984741211},{"timestamp":1742391360000,"open":38.259,"high":38.263,"low":38.252,"close":38.258,"volume":69.55000305175781},{"timestamp":1742391420000,"open":38.258,"high":38.261,"low":38.255,"close":38.258,"volume":16.790000915527344},{"timestamp":1742391480000,"open":38.257,"high":38.261,"low":38.255,"close":38.255,"volume":23.43000030517578},{"timestamp":1742391540000,"open":38.256,"high":38.257,"low":38.25,"close":38.257,"volume":35.5},{"timestamp":1742391600000,"open":38.262,"high":38.262,"low":38.252,"close":38.253,"volume":44.02000045776367},{"timestamp":1742391660000,"open":38.253,"high":38.258,"low":38.238,"close":38.248,"volume":115.0999984741211},{"timestamp":1742391720000,"open":38.249,"high":38.249,"low":38.238,"close":38.24,"volume":48.65999984741211},{"timestamp":1742391780000,"open":38.241,"high":38.246,"low":38.239,"close":38.246,"volume":19.610000610351562},{"timestamp":1742391840000,"open":38.246,"high":38.258,"low":38.244,"close":38.254,"volume":29.81999969482422},{"timestamp":1742391900000,"open":38.247,"high":38.262,"low":38.245,"close":38.26,"volume":41.88999938964844},{"timestamp":1742391960000,"open":38.259,"high":38.261,"low":38.253,"close":38.258,"volume":34.790000915527344},{"timestamp":1742392020000,"open":38.257,"high":38.259,"low":38.252,"close":38.252,"volume":27.690000534057617},{"timestamp":1742392080000,"open":38.252,"high":38.256,"low":38.252,"close":38.256,"volume":22.719999313354492},{"timestamp":1742392140000,"open":38.256,"high":38.262,"low":38.256,"close":38.259,"volume":31.950000762939453},{"timestamp":1742392200000,"open":38.258,"high":38.262,"low":38.258,"close":38.261,"volume":18.459999084472656},{"timestamp":1742392260000,"open":38.262,"high":38.263,"low":38.253,"close":38.255,"volume":26.270000457763672},{"timestamp":1742392320000,"open":38.254,"high":38.254,"low":38.247,"close":38.247,"volume":29.81999969482422},{"timestamp":1742392380000,"open":38.246,"high":38.247,"low":38.243,"close":38.245,"volume":51.119998931884766},{"timestamp":1742392440000,"open":38.244,"high":38.247,"low":38.239,"close":38.245,"volume":28.399999618530273},{"timestamp":1742392500000,"open":38.247,"high":38.255,"low":38.246,"close":38.251,"volume":18.459999084472656},{"timestamp":1742392560000,"open":38.251,"high":38.252,"low":38.246,"close":38.248,"volume":22.719999313354492},{"timestamp":1742392620000,"open":38.247,"high":38.253,"low":38.247,"close":38.25,"volume":29.56999969482422},{"timestamp":1742392680000,"open":38.25,"high":38.251,"low":38.246,"close":38.249,"volume":37.630001068115234},{"timestamp":1742392740000,"open":38.249,"high":38.256,"low":38.247,"close":38.255,"volume":30.530000686645508},{"timestamp":1742392800000,"open":38.255,"high":38.257,"low":38.247,"close":38.25,"volume":38.34000015258789},{"timestamp":1742392860000,"open":38.252,"high":38.252,"low":38.246,"close":38.247,"volume":21.299999237060547},{"timestamp":1742392920000,"open":38.247,"high":38.253,"low":38.246,"close":38.251,"volume":18.459999084472656},{"timestamp":1742392980000,"open":38.25,"high":38.252,"low":38.248,"close":38.248,"volume":17.75},{"timestamp":1742393040000,"open":38.249,"high":38.251,"low":38.242,"close":38.247,"volume":22.010000228881836},{"timestamp":1742393100000,"open":38.249,"high":38.249,"low":38.245,"close":38.245,"volume":20.59000015258789},{"timestamp":1742393160000,"open":38.249,"high":38.249,"low":38.243,"close":38.245,"volume":20.59000015258789},{"timestamp":1742393220000,"open":38.246,"high":38.246,"low":38.241,"close":38.242,"volume":18.459999084472656},{"timestamp":1742393280000,"open":38.243,"high":38.244,"low":38.24,"close":38.242,"volume":24.139999389648438},{"timestamp":1742393340000,"open":38.242,"high":38.242,"low":38.23,"close":38.237,"volume":26.979999542236328},{"timestamp":1742393400000,"open":38.235,"high":38.238,"low":38.232,"close":38.235,"volume":14.199999809265137},{"timestamp":1742393460000,"open":38.235,"high":38.236,"low":38.23,"close":38.23,"volume":19.170000076293945},{"timestamp":1742393520000,"open":38.23,"high":38.236,"low":38.229,"close":38.236,"volume":23.43000030517578},{"timestamp":1742393580000,"open":38.236,"high":38.239,"low":38.235,"close":38.239,"volume":24.139999389648438},{"timestamp":1742393640000,"open":38.238,"high":38.249,"low":38.238,"close":38.249,"volume":17.040000915527344},{"timestamp":1742393700000,"open":38.25,"high":38.254,"low":38.247,"close":38.253,"volume":24.139999389648438},{"timestamp":1742393760000,"open":38.252,"high":38.253,"low":38.233,"close":38.235,"volume":50.41999816894531},{"timestamp":1742393820000,"open":38.234,"high":38.239,"low":38.234,"close":38.235,"volume":228.8800048828125},{"timestamp":1742393880000,"open":38.235,"high":38.238,"low":38.234,"close":38.236,"volume":162.5399932861328},{"timestamp":1742393940000,"open":38.236,"high":38.238,"low":38.225,"close":38.234,"volume":54.310001373291016},{"timestamp":1742394000000,"open":38.234,"high":38.235,"low":38.231,"close":38.234,"volume":17.75},{"timestamp":1742394060000,"open":38.234,"high":38.238,"low":38.232,"close":38.235,"volume":28.399999618530273},{"timestamp":1742394120000,"open":38.236,"high":38.241,"low":38.232,"close":38.239,"volume":29.110000610351562},{"timestamp":1742394180000,"open":38.24,"high":38.241,"low":38.237,"close":38.237,"volume":23.1200008392334},{"timestamp":1742394240000,"open":38.236,"high":38.241,"low":38.234,"close":38.234,"volume":23.18000030517578},{"timestamp":1742394300000,"open":38.233,"high":38.236,"low":38.226,"close":38.228,"volume":24.850000381469727},{"timestamp":1742394360000,"open":38.228,"high":38.228,"low":38.225,"close":38.226,"volume":22.010000228881836},{"timestamp":1742394420000,"open":38.228,"high":38.229,"low":38.224,"close":38.224,"volume":29.81999969482422},{"timestamp":1742394480000,"open":38.224,"high":38.227,"low":38.219,"close":38.222,"volume":37.630001068115234},{"timestamp":1742394540000,"open":38.22,"high":38.221,"low":38.214,"close":38.217,"volume":44.02000045776367},{"timestamp":1742394600000,"open":38.219,"high":38.223,"low":38.214,"close":38.216,"volume":42.599998474121094},{"timestamp":1742394660000,"open":38.215,"high":38.218,"low":38.214,"close":38.217,"volume":23.43000030517578},{"timestamp":1742394720000,"open":38.216,"high":38.223,"low":38.215,"close":38.222,"volume":23.43000030517578},{"timestamp":1742394780000,"open":38.22,"high":38.222,"low":38.214,"close":38.214,"volume":20.59000015258789},{"timestamp":1742394840000,"open":38.214,"high":38.219,"low":38.214,"close":38.218,"volume":22.010000228881836},{"timestamp":1742394900000,"open":38.215,"high":38.219,"low":38.212,"close":38.219,"volume":31.950000762939453},{"timestamp":1742394960000,"open":38.215,"high":38.23,"low":38.215,"close":38.224,"volume":22.719999313354492},{"timestamp":1742395020000,"open":38.223,"high":38.224,"low":38.219,"close":38.22,"volume":22.010000228881836},{"timestamp":1742395080000,"open":38.22,"high":38.222,"low":38.217,"close":38.218,"volume":17.040000915527344},{"timestamp":1742395140000,"open":38.221,"high":38.222,"low":38.218,"close":38.221,"volume":18.459999084472656},{"timestamp":1742395200000,"open":38.22,"high":38.222,"low":38.22,"close":38.221,"volume":10.649999618530273},{"timestamp":1742395260000,"open":38.22,"high":38.223,"low":38.217,"close":38.217,"volume":18.459999084472656},{"timestamp":1742395320000,"open":38.218,"high":38.225,"low":38.217,"close":38.222,"volume":25.559999465942383},{"timestamp":1742395380000,"open":38.221,"high":38.225,"low":38.219,"close":38.224,"volume":25.559999465942383},{"timestamp":1742395440000,"open":38.225,"high":38.227,"low":38.222,"close":38.226,"volume":17.040000915527344},{"timestamp":1742395500000,"open":38.225,"high":38.227,"low":38.224,"close":38.225,"volume":17.040000915527344},{"timestamp":1742395560000,"open":38.225,"high":38.228,"low":38.221,"close":38.222,"volume":38.34000015258789},{"timestamp":1742395620000,"open":38.222,"high":38.223,"low":38.218,"close":38.22,"volume":28.399999618530273},{"timestamp":1742395680000,"open":38.219,"high":38.222,"low":38.216,"close":38.22,"volume":24.850000381469727},{"timestamp":1742395740000,"open":38.22,"high":38.225,"low":38.22,"close":38.224,"volume":20.59000015258789},{"timestamp":1742395800000,"open":38.225,"high":38.227,"low":38.223,"close":38.226,"volume":19.170000076293945},{"timestamp":1742395860000,"open":38.225,"high":38.227,"low":38.223,"close":38.223,"volume":13.489999771118164},{"timestamp":1742395920000,"open":38.225,"high":38.225,"low":38.219,"close":38.219,"volume":24.139999389648438},{"timestamp":1742395980000,"open":38.221,"high":38.225,"low":38.219,"close":38.224,"volume":21.299999237060547},{"timestamp":1742396040000,"open":38.224,"high":38.226,"low":38.223,"close":38.223,"volume":15.619999885559082},{"timestamp":1742396100000,"open":38.223,"high":38.226,"low":38.221,"close":38.224,"volume":24.139999389648438},{"timestamp":1742396160000,"open":38.224,"high":38.226,"low":38.223,"close":38.223,"volume":14.90999984741211},{"timestamp":1742396220000,"open":38.224,"high":38.226,"low":38.221,"close":38.224,"volume":27.690000534057617},{"timestamp":1742396280000,"open":38.225,"high":38.227,"low":38.219,"close":38.221,"volume":14.199999809265137},{"timestamp":1742396340000,"open":38.22,"high":38.225,"low":38.219,"close":38.224,"volume":16.329999923706055},{"timestamp":1742396400000,"open":38.225,"high":38.231,"low":38.225,"close":38.226,"volume":28.399999618530273},{"timestamp":1742396460000,"open":38.229,"high":38.229,"low":38.22,"close":38.221,"volume":16.329999923706055},{"timestamp":1742396520000,"open":38.22,"high":38.226,"low":38.219,"close":38.225,"volume":17.75},{"timestamp":1742396580000,"open":38.223,"high":38.225,"low":38.221,"close":38.223,"volume":12.069999694824219},{"timestamp":1742396640000,"open":38.224,"high":38.225,"low":38.222,"close":38.224,"volume":16.329999923706055},{"timestamp":1742396700000,"open":38.226,"high":38.227,"low":38.223,"close":38.224,"volume":23.3700008392334},{"timestamp":1742396760000,"open":38.226,"high":38.226,"low":38.222,"close":38.223,"volume":17.75},{"timestamp":1742396820000,"open":38.222,"high":38.222,"low":38.214,"close":38.217,"volume":23.43000030517578},{"timestamp":1742396880000,"open":38.214,"high":38.218,"low":38.212,"close":38.215,"volume":17.040000915527344},{"timestamp":1742396940000,"open":38.216,"high":38.217,"low":38.211,"close":38.211,"volume":23.43000030517578},{"timestamp":1742397000000,"open":38.21,"high":38.213,"low":38.21,"close":38.21,"volume":15.850000381469727},{"timestamp":1742397060000,"open":38.209,"high":38.212,"low":38.208,"close":38.209,"volume":19.149999618530273},{"timestamp":1742397120000,"open":38.209,"high":38.21,"low":38.205,"close":38.205,"volume":12.050000190734863},{"timestamp":1742397180000,"open":38.204,"high":38.218,"low":38.203,"close":38.218,"volume":28.399999618530273},{"timestamp":1742397240000,"open":38.219,"high":38.219,"low":38.215,"close":38.217,"volume":15.619999885559082},{"timestamp":1742397300000,"open":38.216,"high":38.219,"low":38.215,"close":38.219,"volume":11.359999656677246},{"timestamp":1742397360000,"open":38.22,"high":38.227,"low":38.22,"close":38.227,"volume":18.459999084472656},{"timestamp":1742397420000,"open":38.224,"high":38.228,"low":38.221,"close":38.228,"volume":17.040000915527344},{"timestamp":1742397480000,"open":38.227,"high":38.237,"low":38.227,"close":38.232,"volume":26.979999542236328},{"timestamp":1742397540000,"open":38.232,"high":38.234,"low":38.227,"close":38.228,"volume":19.8799991607666},{"timestamp":1742397600000,"open":38.228,"high":38.233,"low":38.228,"close":38.229,"volume":17.040000915527344},{"timestamp":1742397660000,"open":38.229,"high":38.236,"low":38.228,"close":38.234,"volume":19.170000076293945},{"timestamp":1742397720000,"open":38.232,"high":38.244,"low":38.232,"close":38.242,"volume":19.170000076293945},{"timestamp":1742397780000,"open":38.241,"high":38.249,"low":38.241,"close":38.248,"volume":12.069999694824219},{"timestamp":1742397840000,"open":38.247,"high":38.249,"low":38.24,"close":38.244,"volume":17.75},{"timestamp":1742397900000,"open":38.245,"high":38.247,"low":38.243,"close":38.244,"volume":17.040000915527344},{"timestamp":1742397960000,"open":38.243,"high":38.244,"low":38.238,"close":38.244,"volume":18.459999084472656},{"timestamp":1742398020000,"open":38.244,"high":38.261,"low":38.244,"close":38.259,"volume":19.170000076293945},{"timestamp":1742398080000,"open":38.26,"high":38.269,"low":38.259,"close":38.263,"volume":23.65999984741211},{"timestamp":1742398140000,"open":38.262,"high":38.262,"low":38.258,"close":38.26,"volume":24.850000381469727},{"timestamp":1742398200000,"open":38.26,"high":38.268,"low":38.255,"close":38.266,"volume":43.310001373291016},{"timestamp":1742398260000,"open":38.267,"high":38.267,"low":38.257,"close":38.259,"volume":20.799999237060547},{"timestamp":1742398320000,"open":38.257,"high":38.259,"low":38.251,"close":38.253,"volume":17.5},{"timestamp":1742398380000,"open":38.252,"high":38.252,"low":38.245,"close":38.245,"volume":19.8799991607666},{"timestamp":1742398440000,"open":38.243,"high":38.246,"low":38.24,"close":38.246,"volume":17.959999084472656},{"timestamp":1742398500000,"open":38.245,"high":38.25,"low":38.243,"close":38.247,"volume":38.849998474121094},{"timestamp":1742398560000,"open":38.247,"high":38.247,"low":38.242,"close":38.244,"volume":24.979999542236328},{"timestamp":1742398620000,"open":38.244,"high":38.249,"low":38.241,"close":38.247,"volume":23.5},{"timestamp":1742398680000,"open":38.249,"high":38.254,"low":38.243,"close":38.243,"volume":41.689998626708984},{"timestamp":1742398740000,"open":38.243,"high":38.256,"low":38.241,"close":38.256,"volume":47.560001373291016},{"timestamp":1742398800000,"open":38.255,"high":38.255,"low":38.245,"close":38.246,"volume":24.079999923706055},{"timestamp":1742398860000,"open":38.244,"high":38.26,"low":38.244,"close":38.26,"volume":24.440000534057617},{"timestamp":1742398920000,"open":38.26,"high":38.261,"low":38.251,"close":38.256,"volume":36.59000015258789},{"timestamp":1742398980000,"open":38.257,"high":38.261,"low":38.256,"close":38.261,"volume":23.40999984741211},{"timestamp":1742399040000,"open":38.26,"high":38.264,"low":38.257,"close":38.259,"volume":15.369999885559082},{"timestamp":1742399100000,"open":38.257,"high":38.259,"low":38.254,"close":38.254,"volume":19.149999618530273},{"timestamp":1742399160000,"open":38.253,"high":38.253,"low":38.245,"close":38.245,"volume":20.719999313354492},{"timestamp":1742399220000,"open":38.244,"high":38.247,"low":38.243,"close":38.245,"volume":25.579999923706055},{"timestamp":1742399280000,"open":38.243,"high":38.245,"low":38.238,"close":38.245,"volume":23.770000457763672},{"timestamp":1742399340000,"open":38.243,"high":38.246,"low":38.24,"close":38.243,"volume":27.940000534057617},{"timestamp":1742399400000,"open":38.242,"high":38.244,"low":38.239,"close":38.242,"volume":60.810001373291016},{"timestamp":1742399460000,"open":38.241,"high":38.248,"low":38.241,"close":38.248,"volume":99.54000091552734},{"timestamp":1742399520000,"open":38.247,"high":38.252,"low":38.246,"close":38.248,"volume":58.130001068115234},{"timestamp":1742399580000,"open":38.249,"high":38.25,"low":38.241,"close":38.244,"volume":51.59000015258789},{"timestamp":1742399640000,"open":38.245,"high":38.249,"low":38.245,"close":38.247,"volume":60.349998474121094},{"timestamp":1742399700000,"open":38.248,"high":38.25,"low":38.246,"close":38.248,"volume":51.220001220703125},{"timestamp":1742399760000,"open":38.247,"high":38.25,"low":38.245,"close":38.249,"volume":27.770000457763672},{"timestamp":1742399820000,"open":38.25,"high":38.253,"low":38.247,"close":38.247,"volume":31.020000457763672},{"timestamp":1742399880000,"open":38.248,"high":38.251,"low":38.247,"close":38.249,"volume":47.939998626708984},{"timestamp":1742399940000,"open":38.248,"high":38.252,"low":38.246,"close":38.249,"volume":54.15999984741211},{"timestamp":1742400000000,"open":38.247,"high":38.254,"low":38.247,"close":38.253,"volume":31.770000457763672},{"timestamp":1742400060000,"open":38.254,"high":38.254,"low":38.236,"close":38.237,"volume":38.47999954223633},{"timestamp":1742400120000,"open":38.238,"high":38.238,"low":38.228,"close":38.231,"volume":93.36000061035156},{"timestamp":1742400180000,"open":38.232,"high":38.234,"low":38.228,"close":38.232,"volume":53.880001068115234},{"timestamp":1742400240000,"open":38.232,"high":38.237,"low":38.23,"close":38.237,"volume":57.70000076293945},{"timestamp":1742400300000,"open":38.235,"high":38.239,"low":38.23,"close":38.23,"volume":63.34000015258789},{"timestamp":1742400360000,"open":38.23,"high":38.232,"low":38.23,"close":38.23,"volume":53.130001068115234},{"timestamp":1742400420000,"open":38.229,"high":38.24,"low":38.228,"close":38.238,"volume":92.73999786376953},{"timestamp":1742400480000,"open":38.238,"high":38.246,"low":38.237,"close":38.24,"volume":66.80000305175781},{"timestamp":1742400540000,"open":38.24,"high":38.248,"low":38.239,"close":38.246,"volume":45.59000015258789},{"timestamp":1742400600000,"open":38.246,"high":38.251,"low":38.242,"close":38.244,"volume":135.61000061035156},{"timestamp":1742400660000,"open":38.244,"high":38.248,"low":38.237,"close":38.24,"volume":106.02999877929688},{"timestamp":1742400720000,"open":38.24,"high":38.244,"low":38.236,"close":38.244,"volume":21.81999969482422},{"timestamp":1742400780000,"open":38.243,"high":38.247,"low":38.24,"close":38.241,"volume":20.260000228881836},{"timestamp":1742400840000,"open":38.241,"high":38.245,"low":38.241,"close":38.243,"volume":25.479999542236328},{"timestamp":1742400900000,"open":38.243,"high":38.249,"low":38.241,"close":38.243,"volume":41},{"timestamp":1742400960000,"open":38.244,"high":38.25,"low":38.243,"close":38.246,"volume":26.149999618530273},{"timestamp":1742401020000,"open":38.245,"high":38.245,"low":38.239,"close":38.24,"volume":8.75},{"timestamp":1742401080000,"open":38.241,"high":38.241,"low":38.236,"close":38.238,"volume":17.209999084472656},{"timestamp":1742401140000,"open":38.238,"high":38.244,"low":38.237,"close":38.243,"volume":14.8100004196167},{"timestamp":1742401200000,"open":38.244,"high":38.25,"low":38.243,"close":38.244,"volume":20.450000762939453},{"timestamp":1742401260000,"open":38.245,"high":38.245,"low":38.239,"close":38.244,"volume":15.539999961853027},{"timestamp":1742401320000,"open":38.243,"high":38.243,"low":38.238,"close":38.238,"volume":14.100000381469727},{"timestamp":1742401380000,"open":38.239,"high":38.242,"low":38.237,"close":38.238,"volume":13.15999984741211},{"timestamp":1742401440000,"open":38.237,"high":38.243,"low":38.237,"close":38.242,"volume":27.260000228881836},{"timestamp":1742401500000,"open":38.242,"high":38.242,"low":38.238,"close":38.24,"volume":17.860000610351562},{"timestamp":1742401560000,"open":38.238,"high":38.239,"low":38.235,"close":38.238,"volume":16.920000076293945},{"timestamp":1742401620000,"open":38.237,"high":38.237,"low":38.23,"close":38.235,"volume":25},{"timestamp":1742401680000,"open":38.235,"high":38.238,"low":38.235,"close":38.236,"volume":11.140000343322754},{"timestamp":1742401740000,"open":38.236,"high":38.236,"low":38.23,"close":38.232,"volume":13.399999618530273},{"timestamp":1742401800000,"open":38.23,"high":38.232,"low":38.229,"close":38.231,"volume":15.100000381469727},{"timestamp":1742401860000,"open":38.233,"high":38.235,"low":38.233,"close":38.234,"volume":13.819999694824219},{"timestamp":1742401920000,"open":38.238,"high":38.24,"low":38.232,"close":38.233,"volume":23.739999771118164},{"timestamp":1742401980000,"open":38.233,"high":38.236,"low":38.233,"close":38.234,"volume":11.4399995803833},{"timestamp":1742402040000,"open":38.234,"high":38.235,"low":38.231,"close":38.233,"volume":16.139999389648438},{"timestamp":1742402100000,"open":38.233,"high":38.234,"low":38.232,"close":38.234,"volume":10.300000190734863},{"timestamp":1742402160000,"open":38.235,"high":38.235,"low":38.231,"close":38.231,"volume":13.220000267028809},{"timestamp":1742402220000,"open":38.23,"high":38.233,"low":38.23,"close":38.231,"volume":8.520000457763672},{"timestamp":1742402280000,"open":38.231,"high":38.233,"low":38.231,"close":38.232,"volume":5.429999828338623},{"timestamp":1742402340000,"open":38.232,"high":38.234,"low":38.231,"close":38.232,"volume":12.699999809265137},{"timestamp":1742402400000,"open":38.232,"high":38.232,"low":38.228,"close":38.228,"volume":13.489999771118164},{"timestamp":1742402460000,"open":38.227,"high":38.228,"low":38.225,"close":38.228,"volume":7.099999904632568},{"timestamp":1742402520000,"open":38.228,"high":38.229,"low":38.227,"close":38.228,"volume":11.050000190734863},{"timestamp":1742402580000,"open":38.23,"high":38.232,"low":38.225,"close":38.225,"volume":20.68000030517578},{"timestamp":1742402640000,"open":38.226,"high":38.226,"low":38.221,"close":38.223,"volume":9.399999618530273},{"timestamp":1742402700000,"open":38.22,"high":38.228,"low":38.22,"close":38.224,"volume":16.219999313354492},{"timestamp":1742402760000,"open":38.224,"high":38.226,"low":38.223,"close":38.226,"volume":13.15999984741211},{"timestamp":1742402820000,"open":38.224,"high":38.225,"low":38.224,"close":38.224,"volume":6.579999923706055},{"timestamp":1742402880000,"open":38.225,"high":38.227,"low":38.223,"close":38.225,"volume":15.75},{"timestamp":1742402940000,"open":38.225,"high":38.227,"low":38.223,"close":38.223,"volume":6.389999866485596},{"timestamp":1742403000000,"open":38.223,"high":38.225,"low":38.222,"close":38.225,"volume":9.710000038146973},{"timestamp":1742403060000,"open":38.224,"high":38.232,"low":38.223,"close":38.228,"volume":17.440000534057617},{"timestamp":1742403120000,"open":38.228,"high":38.23,"low":38.223,"close":38.224,"volume":12.779999732971191},{"timestamp":1742403180000,"open":38.226,"high":38.226,"low":38.222,"close":38.223,"volume":14.199999809265137},{"timestamp":1742403240000,"open":38.224,"high":38.225,"low":38.22,"close":38.22,"volume":7.099999904632568},{"timestamp":1742403300000,"open":38.222,"high":38.222,"low":38.215,"close":38.215,"volume":19.06999969482422},{"timestamp":1742403360000,"open":38.216,"high":38.22,"low":38.216,"close":38.22,"volume":16.25},{"timestamp":1742403420000,"open":38.222,"high":38.23,"low":38.22,"close":38.229,"volume":21.760000228881836},{"timestamp":1742403480000,"open":38.228,"high":38.232,"low":38.227,"close":38.232,"volume":36.36000061035156},{"timestamp":1742403540000,"open":38.233,"high":38.233,"low":38.23,"close":38.231,"volume":15.979999542236328},{"timestamp":1742403600000,"open":38.23,"high":38.234,"low":38.229,"close":38.233,"volume":15.539999961853027},{"timestamp":1742403660000,"open":38.232,"high":38.232,"low":38.229,"close":38.23,"volume":11.359999656677246},{"timestamp":1742403720000,"open":38.231,"high":38.231,"low":38.228,"close":38.228,"volume":5.679999828338623},{"timestamp":1742403780000,"open":38.229,"high":38.23,"low":38.225,"close":38.225,"volume":9.9399995803833},{"timestamp":1742403840000,"open":38.225,"high":38.227,"low":38.225,"close":38.227,"volume":7.099999904632568},{"timestamp":1742403900000,"open":38.225,"high":38.225,"low":38.221,"close":38.222,"volume":14.15999984741211},{"timestamp":1742403960000,"open":38.222,"high":38.223,"low":38.22,"close":38.221,"volume":19.760000228881836},{"timestamp":1742404020000,"open":38.22,"high":38.224,"low":38.22,"close":38.223,"volume":8.75},{"timestamp":1742404080000,"open":38.223,"high":38.223,"low":38.221,"close":38.221,"volume":5.679999828338623},{"timestamp":1742404140000,"open":38.222,"high":38.223,"low":38.22,"close":38.22,"volume":12.989999771118164},{"timestamp":1742404200000,"open":38.22,"high":38.221,"low":38.216,"close":38.216,"volume":6.389999866485596},{"timestamp":1742404260000,"open":38.216,"high":38.218,"low":38.215,"close":38.215,"volume":10.649999618530273},{"timestamp":1742404320000,"open":38.214,"high":38.217,"low":38.213,"close":38.217,"volume":14.90999984741211},{"timestamp":1742404380000,"open":38.217,"high":38.217,"low":38.213,"close":38.214,"volume":13.489999771118164},{"timestamp":1742404440000,"open":38.213,"high":38.221,"low":38.213,"close":38.218,"volume":20.950000762939453},{"timestamp":1742404500000,"open":38.218,"high":38.22,"low":38.218,"close":38.22,"volume":15.100000381469727},{"timestamp":1742404560000,"open":38.22,"high":38.222,"low":38.216,"close":38.219,"volume":24.479999542236328},{"timestamp":1742404620000,"open":38.22,"high":38.224,"low":38.219,"close":38.22,"volume":11.34000015258789},{"timestamp":1742404680000,"open":38.22,"high":38.226,"low":38.22,"close":38.222,"volume":24.850000381469727},{"timestamp":1742404740000,"open":38.222,"high":38.222,"low":38.213,"close":38.213,"volume":19.170000076293945},{"timestamp":1742404800000,"open":38.213,"high":38.218,"low":38.213,"close":38.218,"volume":13.489999771118164},{"timestamp":1742404860000,"open":38.218,"high":38.221,"low":38.211,"close":38.213,"volume":28.399999618530273},{"timestamp":1742404920000,"open":38.214,"high":38.214,"low":38.209,"close":38.213,"volume":19.8799991607666},{"timestamp":1742404980000,"open":38.213,"high":38.214,"low":38.21,"close":38.211,"volume":12.069999694824219},{"timestamp":1742405040000,"open":38.214,"high":38.215,"low":38.21,"close":38.211,"volume":14.90999984741211},{"timestamp":1742405100000,"open":38.21,"high":38.214,"low":38.207,"close":38.208,"volume":22.719999313354492},{"timestamp":1742405160000,"open":38.207,"high":38.211,"low":38.207,"close":38.209,"volume":20.09000015258789},{"timestamp":1742405220000,"open":38.208,"high":38.209,"low":38.206,"close":38.207,"volume":11.550000190734863},{"timestamp":1742405280000,"open":38.207,"high":38.211,"low":38.205,"close":38.205,"volume":9.9399995803833},{"timestamp":1742405340000,"open":38.204,"high":38.208,"low":38.203,"close":38.204,"volume":26.270000457763672},{"timestamp":1742405400000,"open":38.203,"high":38.204,"low":38.198,"close":38.203,"volume":23.43000030517578},{"timestamp":1742405460000,"open":38.203,"high":38.204,"low":38.198,"close":38.2,"volume":17.040000915527344},{"timestamp":1742405520000,"open":38.2,"high":38.208,"low":38.2,"close":38.208,"volume":19.170000076293945},{"timestamp":1742405580000,"open":38.208,"high":38.214,"low":38.207,"close":38.213,"volume":12.069999694824219},{"timestamp":1742405640000,"open":38.213,"high":38.217,"low":38.213,"close":38.215,"volume":14.90999984741211},{"timestamp":1742405700000,"open":38.217,"high":38.217,"low":38.212,"close":38.214,"volume":17.75},{"timestamp":1742405760000,"open":38.212,"high":38.214,"low":38.208,"close":38.208,"volume":21.299999237060547},{"timestamp":1742405820000,"open":38.208,"high":38.21,"low":38.205,"close":38.208,"volume":17.040000915527344},{"timestamp":1742405880000,"open":38.209,"high":38.217,"low":38.209,"close":38.217,"volume":12.779999732971191},{"timestamp":1742405940000,"open":38.22,"high":38.22,"low":38.214,"close":38.218,"volume":20.81999969482422},{"timestamp":1742406000000,"open":38.216,"high":38.218,"low":38.216,"close":38.216,"volume":8},{"timestamp":1742406060000,"open":38.217,"high":38.219,"low":38.207,"close":38.216,"volume":15.789999961853027},{"timestamp":1742406120000,"open":38.216,"high":38.227,"low":38.216,"close":38.222,"volume":21.299999237060547},{"timestamp":1742406180000,"open":38.22,"high":38.224,"low":38.22,"close":38.223,"volume":14.199999809265137},{"timestamp":1742406240000,"open":38.224,"high":38.23,"low":38.221,"close":38.229,"volume":17.040000915527344},{"timestamp":1742406300000,"open":38.23,"high":38.233,"low":38.227,"close":38.229,"volume":17.75},{"timestamp":1742406360000,"open":38.23,"high":38.231,"low":38.225,"close":38.227,"volume":24.540000915527344},{"timestamp":1742406420000,"open":38.229,"high":38.231,"low":38.227,"close":38.227,"volume":20.010000228881836},{"timestamp":1742406480000,"open":38.228,"high":38.236,"low":38.224,"close":38.235,"volume":20.739999771118164},{"timestamp":1742406540000,"open":38.235,"high":38.237,"low":38.231,"close":38.232,"volume":16.329999923706055},{"timestamp":1742406600000,"open":38.231,"high":38.236,"low":38.229,"close":38.233,"volume":17.040000915527344},{"timestamp":1742406660000,"open":38.233,"high":38.237,"low":38.231,"close":38.234,"volume":22.719999313354492},{"timestamp":1742406720000,"open":38.233,"high":38.242,"low":38.232,"close":38.239,"volume":19.8799991607666},{"timestamp":1742406780000,"open":38.236,"high":38.239,"low":38.231,"close":38.238,"volume":23.3700008392334},{"timestamp":1742406840000,"open":38.238,"high":38.239,"low":38.235,"close":38.236,"volume":30.15999984741211},{"timestamp":1742406900000,"open":38.235,"high":38.239,"low":38.232,"close":38.233,"volume":33.16999816894531},{"timestamp":1742406960000,"open":38.232,"high":38.237,"low":38.232,"close":38.236,"volume":22.389999389648438},{"timestamp":1742407020000,"open":38.235,"high":38.238,"low":38.232,"close":38.236,"volume":20.760000228881836},{"timestamp":1742407080000,"open":38.237,"high":38.242,"low":38.234,"close":38.242,"volume":24.059999465942383},{"timestamp":1742407140000,"open":38.242,"high":38.242,"low":38.166,"close":38.166,"volume":55.189998626708984}]