[{"timestamp":1742342400000,"open":40.16859,"high":40.17049,"low":40.15795,"close":40.16499,"volume":63},{"timestamp":1742342460000,"open":40.16509,"high":40.16679,"low":40.16215,"close":40.16329,"volume":52.20000076293945},{"timestamp":1742342520000,"open":40.16389,"high":40.16539,"low":40.16215,"close":40.16499,"volume":23.399999618530273},{"timestamp":1742342580000,"open":40.16215,"high":40.16329,"low":40.15799,"close":40.16319,"volume":28.799999237060547},{"timestamp":1742342640000,"open":40.16319,"high":40.16319,"low":40.15949,"close":40.15949,"volume":41.400001525878906},{"timestamp":1742342700000,"open":40.15949,"high":40.15949,"low":40.15799,"close":40.15949,"volume":18},{"timestamp":1742342760000,"open":40.15959,"high":40.16019,"low":40.15413,"close":40.15759,"volume":55.79999923706055},{"timestamp":1742342820000,"open":40.15689,"high":40.15769,"low":40.15413,"close":40.15769,"volume":30.600000381469727},{"timestamp":1742342880000,"open":40.15769,"high":40.15939,"low":40.15413,"close":40.15413,"volume":47.70000076293945},{"timestamp":1742342940000,"open":40.15413,"high":40.15589,"low":40.15413,"close":40.15449,"volume":9.899999618530273},{"timestamp":1742343000000,"open":40.15589,"high":40.15589,"low":40.15219,"close":40.15219,"volume":21.600000381469727},{"timestamp":1742343060000,"open":40.15219,"high":40.15219,"low":40.15219,"close":40.15219,"volume":15.300000190734863},{"timestamp":1742343120000,"open":40.15219,"high":40.15413,"low":40.14611,"close":40.15229,"volume":34.20000076293945},{"timestamp":1742343180000,"open":40.15359,"high":40.15399,"low":40.15229,"close":40.15369,"volume":13.5},{"timestamp":1742343240000,"open":40.15389,"high":40.15399,"low":40.14611,"close":40.15399,"volume":20.700000762939453},{"timestamp":1742343300000,"open":40.15399,"high":40.15589,"low":40.15229,"close":40.15589,"volume":26.100000381469727},{"timestamp":1742343360000,"open":40.15589,"high":40.15769,"low":40.15413,"close":40.15589,"volume":17.100000381469727},{"timestamp":1742343420000,"open":40.15599,"high":40.16319,"low":40.15413,"close":40.16319,"volume":19.799999237060547},{"timestamp":1742343480000,"open":40.16319,"high":40.16319,"low":40.16129,"close":40.16129,"volume":18},{"timestamp":1742343540000,"open":40.15799,"high":40.16319,"low":40.15799,"close":40.16149,"volume":50.400001525878906},{"timestamp":1742343600000,"open":40.16149,"high":40.16319,"low":40.16129,"close":40.16319,"volume":35.099998474121094},{"timestamp":1742343660000,"open":40.16319,"high":40.16319,"low":40.15799,"close":40.16179,"volume":42.29999923706055},{"timestamp":1742343720000,"open":40.16179,"high":40.16509,"low":40.15799,"close":40.16499,"volume":32.400001525878906},{"timestamp":1742343780000,"open":40.16509,"high":40.16859,"low":40.16215,"close":40.16679,"volume":30.600000381469727},{"timestamp":1742343840000,"open":40.16679,"high":40.16729,"low":40.16215,"close":40.16689,"volume":27.899999618530273},{"timestamp":1742343900000,"open":40.16689,"high":40.16869,"low":40.16215,"close":40.16319,"volume":16.200000762939453},{"timestamp":1742343960000,"open":40.16329,"high":40.16329,"low":40.16319,"close":40.16329,"volume":2.700000047683716},{"timestamp":1742344020000,"open":40.16149,"high":40.16369,"low":40.16149,"close":40.16329,"volume":28.799999237060547},{"timestamp":1742344080000,"open":40.16369,"high":40.16369,"low":40.16215,"close":40.16329,"volume":9.899999618530273},{"timestamp":1742344140000,"open":40.16329,"high":40.16329,"low":40.15799,"close":40.16189,"volume":33.29999923706055},{"timestamp":1742344200000,"open":40.16189,"high":40.16319,"low":40.16149,"close":40.16215,"volume":35.099998474121094},{"timestamp":1742344260000,"open":40.16215,"high":40.16319,"low":40.15799,"close":40.16149,"volume":33.29999923706055},{"timestamp":1742344320000,"open":40.16149,"high":40.16209,"low":40.15799,"close":40.15999,"volume":29.700000762939453},{"timestamp":1742344380000,"open":40.15999,"high":40.15999,"low":40.15449,"close":40.15589,"volume":18.899999618530273},{"timestamp":1742344440000,"open":40.15589,"high":40.15589,"low":40.15449,"close":40.15579,"volume":20.700000762939453},{"timestamp":1742344500000,"open":40.15579,"high":40.15949,"low":40.15413,"close":40.15799,"volume":53.099998474121094},{"timestamp":1742344560000,"open":40.15839,"high":40.15949,"low":40.15799,"close":40.15799,"volume":63.900001525878906},{"timestamp":1742344620000,"open":40.15799,"high":40.15799,"low":40.15413,"close":40.15729,"volume":45},{"timestamp":1742344680000,"open":40.15699,"high":40.15699,"low":40.15413,"close":40.15549,"volume":42.29999923706055},{"timestamp":1742344740000,"open":40.15549,"high":40.15579,"low":40.15413,"close":40.15413,"volume":40.5},{"timestamp":1742344800000,"open":40.15413,"high":40.15413,"low":40.14611,"close":40.15079,"volume":21.600000381469727},{"timestamp":1742344860000,"open":40.15079,"high":40.15229,"low":40.15039,"close":40.15039,"volume":36},{"timestamp":1742344920000,"open":40.15039,"high":40.15039,"low":40.15029,"close":40.15029,"volume":12.600000381469727},{"timestamp":1742344980000,"open":40.15029,"high":40.15029,"low":40.14199,"close":40.14529,"volume":48.599998474121094},{"timestamp":1742345040000,"open":40.14629,"high":40.14639,"low":40.14199,"close":40.14569,"volume":30.600000381469727},{"timestamp":1742345100000,"open":40.14599,"high":40.14599,"low":40.14199,"close":40.14489,"volume":12.600000381469727},{"timestamp":1742345160000,"open":40.14489,"high":40.14669,"low":40.14489,"close":40.14669,"volume":31.5},{"timestamp":1742345220000,"open":40.14489,"high":40.14669,"low":40.14489,"close":40.14489,"volume":18},{"timestamp":1742345280000,"open":40.14489,"high":40.14529,"low":40.14489,"close":40.14489,"volume":27},{"timestamp":1742345340000,"open":40.14489,"high":40.14859,"low":40.14199,"close":40.14709,"volume":33.29999923706055},{"timestamp":1742345400000,"open":40.14859,"high":40.14859,"low":40.14199,"close":40.14679,"volume":31.5},{"timestamp":1742345460000,"open":40.14679,"high":40.15039,"low":40.14611,"close":40.14679,"volume":32.400001525878906},{"timestamp":1742345520000,"open":40.14859,"high":40.15999,"low":40.14611,"close":40.15999,"volume":168.3000030517578},{"timestamp":1742345580000,"open":40.15959,"high":40.16219,"low":40.15413,"close":40.15519,"volume":203.39999389648438},{"timestamp":1742345640000,"open":40.15559,"high":40.16149,"low":40.14611,"close":40.16139,"volume":161.10000610351562},{"timestamp":1742345700000,"open":40.16149,"high":40.16549,"low":40.15795,"close":40.16149,"volume":176.39999389648438},{"timestamp":1742345760000,"open":40.15799,"high":40.16329,"low":40.15799,"close":40.16139,"volume":93.5999984741211},{"timestamp":1742345820000,"open":40.15959,"high":40.16039,"low":40.15799,"close":40.15799,"volume":45.900001525878906},{"timestamp":1742345880000,"open":40.15959,"high":40.15959,"low":40.15799,"close":40.15799,"volume":24.299999237060547},{"timestamp":1742345940000,"open":40.15799,"high":40.15959,"low":40.15409,"close":40.15413,"volume":69.30000305175781},{"timestamp":1742346000000,"open":40.15499,"high":40.15519,"low":40.15229,"close":40.15449,"volume":24.299999237060547},{"timestamp":1742346060000,"open":40.15413,"high":40.15413,"low":40.14611,"close":40.15229,"volume":65.69999694824219},{"timestamp":1742346120000,"open":40.15339,"high":40.15339,"low":40.14611,"close":40.15049,"volume":25.200000762939453},{"timestamp":1742346180000,"open":40.15049,"high":40.15419,"low":40.15049,"close":40.15419,"volume":9},{"timestamp":1742346240000,"open":40.15479,"high":40.15629,"low":40.15479,"close":40.15629,"volume":11.699999809265137},{"timestamp":1742346300000,"open":40.15599,"high":40.15599,"low":40.15419,"close":40.15599,"volume":18},{"timestamp":1742346360000,"open":40.15709,"high":40.15779,"low":40.14414,"close":40.15549,"volume":22.5},{"timestamp":1742346420000,"open":40.15529,"high":40.15799,"low":40.15413,"close":40.15629,"volume":36},{"timestamp":1742346480000,"open":40.15599,"high":40.15789,"low":40.15413,"close":40.15719,"volume":71.0999984741211},{"timestamp":1742346540000,"open":40.15749,"high":40.15969,"low":40.15413,"close":40.15819,"volume":73.80000305175781},{"timestamp":1742346600000,"open":40.15799,"high":40.15969,"low":40.15789,"close":40.15789,"volume":17.100000381469727},{"timestamp":1742346660000,"open":40.15799,"high":40.15799,"low":40.15599,"close":40.15599,"volume":7.199999809265137},{"timestamp":1742346720000,"open":40.15413,"high":40.15419,"low":40.14611,"close":40.15239,"volume":37.79999923706055},{"timestamp":1742346780000,"open":40.14195,"high":40.15419,"low":40.14195,"close":40.15259,"volume":41.400001525878906},{"timestamp":1742346840000,"open":40.15299,"high":40.15419,"low":40.14611,"close":40.15149,"volume":32.400001525878906},{"timestamp":1742346900000,"open":40.15189,"high":40.15479,"low":40.14611,"close":40.15419,"volume":50.400001525878906},{"timestamp":1742346960000,"open":40.15369,"high":40.15969,"low":40.14611,"close":40.15789,"volume":48.599998474121094},{"timestamp":1742347020000,"open":40.15789,"high":40.15789,"low":40.15413,"close":40.15599,"volume":22.5},{"timestamp":1742347080000,"open":40.15599,"high":40.15769,"low":40.15413,"close":40.15669,"volume":40.5},{"timestamp":1742347140000,"open":40.15629,"high":40.15709,"low":40.14611,"close":40.15259,"volume":37.79999923706055},{"timestamp":1742347200000,"open":40.15239,"high":40.15259,"low":40.14611,"close":40.15239,"volume":29.700000762939453},{"timestamp":1742347260000,"open":40.15239,"high":40.15449,"low":40.14611,"close":40.15419,"volume":33.29999923706055},{"timestamp":1742347320000,"open":40.15449,"high":40.15449,"low":40.14611,"close":40.15259,"volume":28.799999237060547},{"timestamp":1742347380000,"open":40.15239,"high":40.15389,"low":40.14611,"close":40.15229,"volume":26.100000381469727},{"timestamp":1742347440000,"open":40.14611,"high":40.15419,"low":40.14611,"close":40.15239,"volume":29.700000762939453},{"timestamp":1742347500000,"open":40.15259,"high":40.15419,"low":40.15239,"close":40.15419,"volume":28.799999237060547},{"timestamp":1742347560000,"open":40.15449,"high":40.15449,"low":40.15419,"close":40.15419,"volume":3.5999999046325684},{"timestamp":1742347620000,"open":40.15499,"high":40.15629,"low":40.15413,"close":40.15419,"volume":36},{"timestamp":1742347680000,"open":40.15419,"high":40.15599,"low":40.15413,"close":40.15599,"volume":42.29999923706055},{"timestamp":1742347740000,"open":40.15629,"high":40.15629,"low":40.15413,"close":40.15609,"volume":56.70000076293945},{"timestamp":1742347800000,"open":40.15609,"high":40.15709,"low":40.15413,"close":40.15609,"volume":38.70000076293945},{"timestamp":1742347860000,"open":40.15609,"high":40.15609,"low":40.14611,"close":40.15239,"volume":64.80000305175781},{"timestamp":1742347920000,"open":40.15259,"high":40.15599,"low":40.14611,"close":40.15529,"volume":59.400001525878906},{"timestamp":1742347980000,"open":40.15539,"high":40.15629,"low":40.15413,"close":40.15629,"volume":63},{"timestamp":1742348040000,"open":40.15599,"high":40.15629,"low":40.15413,"close":40.15479,"volume":99},{"timestamp":1742348100000,"open":40.15449,"high":40.15629,"low":40.14195,"close":40.15339,"volume":63.900001525878906},{"timestamp":1742348160000,"open":40.15409,"high":40.15419,"low":40.14611,"close":40.15079,"volume":58.5},{"timestamp":1742348220000,"open":40.15119,"high":40.15259,"low":40.14611,"close":40.15259,"volume":63},{"timestamp":1742348280000,"open":40.15259,"high":40.15599,"low":40.14611,"close":40.15599,"volume":45},{"timestamp":1742348340000,"open":40.14195,"high":40.15449,"low":40.14195,"close":40.15239,"volume":33.29999923706055},{"timestamp":1742348400000,"open":40.15259,"high":40.15419,"low":40.14611,"close":40.15419,"volume":53.099998474121094},{"timestamp":1742348460000,"open":40.15449,"high":40.15589,"low":40.15413,"close":40.15449,"volume":24.299999237060547},{"timestamp":1742348520000,"open":40.15419,"high":40.15449,"low":40.15239,"close":40.15239,"volume":6.300000190734863},{"timestamp":1742348580000,"open":40.15259,"high":40.15449,"low":40.14611,"close":40.15449,"volume":35.099998474121094},{"timestamp":1742348640000,"open":40.15419,"high":40.15799,"low":40.15413,"close":40.15749,"volume":33.29999923706055},{"timestamp":1742348700000,"open":40.15749,"high":40.16039,"low":40.15413,"close":40.16039,"volume":36},{"timestamp":1742348760000,"open":40.16099,"high":40.16129,"low":40.15799,"close":40.16039,"volume":99.9000015258789},{"timestamp":1742348820000,"open":40.15799,"high":40.16039,"low":40.15799,"close":40.15799,"volume":47.70000076293945},{"timestamp":1742348880000,"open":40.15609,"high":40.15739,"low":40.15413,"close":40.15479,"volume":58.5},{"timestamp":1742348940000,"open":40.15519,"high":40.15949,"low":40.15413,"close":40.15629,"volume":31.5},{"timestamp":1742349000000,"open":40.15629,"high":40.15709,"low":40.14611,"close":40.15419,"volume":28.799999237060547},{"timestamp":1742349060000,"open":40.15419,"high":40.15449,"low":40.15419,"close":40.15419,"volume":27.899999618530273},{"timestamp":1742349120000,"open":40.15419,"high":40.15739,"low":40.15419,"close":40.15739,"volume":29.700000762939453},{"timestamp":1742349180000,"open":40.15413,"high":40.15739,"low":40.15413,"close":40.15629,"volume":70.19999694824219},{"timestamp":1742349240000,"open":40.15629,"high":40.15629,"low":40.15413,"close":40.15629,"volume":37.79999923706055},{"timestamp":1742349300000,"open":40.15599,"high":40.15969,"low":40.15413,"close":40.15889,"volume":46.79999923706055},{"timestamp":1742349360000,"open":40.15969,"high":40.16069,"low":40.15799,"close":40.15969,"volume":56.70000076293945},{"timestamp":1742349420000,"open":40.16039,"high":40.16039,"low":40.15629,"close":40.15999,"volume":38.70000076293945},{"timestamp":1742349480000,"open":40.15959,"high":40.16179,"low":40.15799,"close":40.16149,"volume":89.0999984741211},{"timestamp":1742349540000,"open":40.16149,"high":40.16369,"low":40.15799,"close":40.16329,"volume":126.9000015258789},{"timestamp":1742349600000,"open":40.16329,"high":40.16519,"low":40.15799,"close":40.16499,"volume":68.4000015258789},{"timestamp":1742349660000,"open":40.16549,"high":40.16809,"low":40.16215,"close":40.16549,"volume":70.19999694824219},{"timestamp":1742349720000,"open":40.16699,"high":40.16699,"low":40.15949,"close":40.15999,"volume":73.80000305175781},{"timestamp":1742349780000,"open":40.15999,"high":40.16159,"low":40.15799,"close":40.15999,"volume":53.099998474121094},{"timestamp":1742349840000,"open":40.15799,"high":40.15999,"low":40.15799,"close":40.15969,"volume":29.700000762939453},{"timestamp":1742349900000,"open":40.15929,"high":40.15939,"low":40.15799,"close":40.15819,"volume":106.19999694824219},{"timestamp":1742349960000,"open":40.15889,"high":40.15969,"low":40.15799,"close":40.15939,"volume":49.5},{"timestamp":1742350020000,"open":40.15879,"high":40.16499,"low":40.15799,"close":40.16499,"volume":46.79999923706055},{"timestamp":1742350080000,"open":40.16509,"high":40.16849,"low":40.16215,"close":40.16549,"volume":43.20000076293945},{"timestamp":1742350140000,"open":40.16549,"high":40.16729,"low":40.16549,"close":40.16679,"volume":15.300000190734863},{"timestamp":1742350200000,"open":40.16699,"high":40.16879,"low":40.16215,"close":40.16869,"volume":38.70000076293945},{"timestamp":1742350260000,"open":40.16919,"high":40.17049,"low":40.16215,"close":40.16879,"volume":22.5},{"timestamp":1742350320000,"open":40.16919,"high":40.17199,"low":40.16215,"close":40.17099,"volume":39.599998474121094},{"timestamp":1742350380000,"open":40.17159,"high":40.17229,"low":40.17017,"close":40.17219,"volume":42.29999923706055},{"timestamp":1742350440000,"open":40.17017,"high":40.17219,"low":40.16215,"close":40.17049,"volume":81.9000015258789},{"timestamp":1742350500000,"open":40.17049,"high":40.17469,"low":40.17017,"close":40.17399,"volume":73.80000305175781},{"timestamp":1742350560000,"open":40.17399,"high":40.17569,"low":40.17017,"close":40.17469,"volume":77.4000015258789},{"timestamp":1742350620000,"open":40.17469,"high":40.17629,"low":40.17399,"close":40.17449,"volume":59.400001525878906},{"timestamp":1742350680000,"open":40.17469,"high":40.17729,"low":40.17399,"close":40.17649,"volume":60.29999923706055},{"timestamp":1742350740000,"open":40.17649,"high":40.17839,"low":40.17399,"close":40.17569,"volume":59.400001525878906},{"timestamp":1742350800000,"open":40.17489,"high":40.17649,"low":40.17399,"close":40.17649,"volume":40.5},{"timestamp":1742350860000,"open":40.17779,"high":40.18069,"low":40.17609,"close":40.17919,"volume":36},{"timestamp":1742350920000,"open":40.17819,"high":40.17959,"low":40.17819,"close":40.17819,"volume":20.700000762939453},{"timestamp":1742350980000,"open":40.17819,"high":40.17959,"low":40.17819,"close":40.17819,"volume":16.200000762939453},{"timestamp":1742351040000,"open":40.17819,"high":40.17819,"low":40.17399,"close":40.17779,"volume":13.5},{"timestamp":1742351100000,"open":40.17649,"high":40.17959,"low":40.16215,"close":40.17219,"volume":129.60000610351562},{"timestamp":1742351160000,"open":40.17209,"high":40.17229,"low":40.16215,"close":40.16879,"volume":24.299999237060547},{"timestamp":1742351220000,"open":40.16879,"high":40.16979,"low":40.16215,"close":40.16979,"volume":36.900001525878906},{"timestamp":1742351280000,"open":40.16979,"high":40.17409,"low":40.16979,"close":40.17249,"volume":39.599998474121094},{"timestamp":1742351340000,"open":40.17239,"high":40.17249,"low":40.17017,"close":40.17039,"volume":31.5},{"timestamp":1742351400000,"open":40.17059,"high":40.17589,"low":40.17017,"close":40.17409,"volume":121.5},{"timestamp":1742351460000,"open":40.17239,"high":40.17609,"low":40.17017,"close":40.17589,"volume":57.599998474121094},{"timestamp":1742351520000,"open":40.17589,"high":40.17959,"low":40.17395,"close":40.17959,"volume":42.29999923706055},{"timestamp":1742351580000,"open":40.17879,"high":40.18349,"low":40.17819,"close":40.18329,"volume":36},{"timestamp":1742351640000,"open":40.18349,"high":40.18679,"low":40.18329,"close":40.18529,"volume":36},{"timestamp":1742351700000,"open":40.18529,"high":40.18529,"low":40.17819,"close":40.18509,"volume":27.899999618530273},{"timestamp":1742351760000,"open":40.18509,"high":40.19079,"low":40.18509,"close":40.18719,"volume":40.5},{"timestamp":1742351820000,"open":40.18749,"high":40.18899,"low":40.18621,"close":40.18719,"volume":49.5},{"timestamp":1742351880000,"open":40.18719,"high":40.18909,"low":40.18621,"close":40.18909,"volume":13.5},{"timestamp":1742351940000,"open":40.18909,"high":40.19089,"low":40.18621,"close":40.19049,"volume":18.899999618530273},{"timestamp":1742352000000,"open":40.19079,"high":40.19239,"low":40.18621,"close":40.18869,"volume":58.5},{"timestamp":1742352060000,"open":40.18849,"high":40.18999,"low":40.17819,"close":40.18419,"volume":63.900001525878906},{"timestamp":1742352120000,"open":40.18459,"high":40.18459,"low":40.17819,"close":40.18139,"volume":71.0999984741211},{"timestamp":1742352180000,"open":40.18169,"high":40.18169,"low":40.17819,"close":40.17969,"volume":48.599998474121094},{"timestamp":1742352240000,"open":40.17979,"high":40.18169,"low":40.17819,"close":40.18139,"volume":24.299999237060547},{"timestamp":1742352300000,"open":40.17819,"high":40.18349,"low":40.17819,"close":40.18319,"volume":34.20000076293945},{"timestamp":1742352360000,"open":40.18349,"high":40.18349,"low":40.17819,"close":40.18019,"volume":83.69999694824219},{"timestamp":1742352420000,"open":40.18089,"high":40.18089,"low":40.17819,"close":40.18019,"volume":36},{"timestamp":1742352480000,"open":40.17979,"high":40.18139,"low":40.17819,"close":40.18049,"volume":69.30000305175781},{"timestamp":1742352540000,"open":40.18049,"high":40.18139,"low":40.17819,"close":40.17969,"volume":46.79999923706055},{"timestamp":1742352600000,"open":40.17979,"high":40.17979,"low":40.17399,"close":40.17769,"volume":57.599998474121094},{"timestamp":1742352660000,"open":40.17399,"high":40.17839,"low":40.17399,"close":40.17769,"volume":26.100000381469727},{"timestamp":1742352720000,"open":40.17799,"high":40.17949,"low":40.17769,"close":40.17869,"volume":9},{"timestamp":1742352780000,"open":40.17819,"high":40.18119,"low":40.17819,"close":40.17939,"volume":31.5},{"timestamp":1742352840000,"open":40.17929,"high":40.17979,"low":40.17399,"close":40.17769,"volume":30.600000381469727},{"timestamp":1742352900000,"open":40.17769,"high":40.17979,"low":40.17399,"close":40.17979,"volume":42.29999923706055},{"timestamp":1742352960000,"open":40.18019,"high":40.18169,"low":40.17949,"close":40.18129,"volume":28.799999237060547},{"timestamp":1742353020000,"open":40.18169,"high":40.18279,"low":40.17819,"close":40.17979,"volume":64.80000305175781},{"timestamp":1742353080000,"open":40.18019,"high":40.18139,"low":40.17819,"close":40.17989,"volume":70.19999694824219},{"timestamp":1742353140000,"open":40.17909,"high":40.17909,"low":40.17399,"close":40.17649,"volume":36},{"timestamp":1742353200000,"open":40.17649,"high":40.17809,"low":40.17399,"close":40.17759,"volume":38.70000076293945},{"timestamp":1742353260000,"open":40.17769,"high":40.17989,"low":40.17759,"close":40.17989,"volume":45.900001525878906},{"timestamp":1742353320000,"open":40.17989,"high":40.18149,"low":40.17819,"close":40.18149,"volume":60.29999923706055},{"timestamp":1742353380000,"open":40.18129,"high":40.18169,"low":40.17819,"close":40.18129,"volume":35.099998474121094},{"timestamp":1742353440000,"open":40.18099,"high":40.18359,"low":40.17819,"close":40.18199,"volume":48.599998474121094},{"timestamp":1742353500000,"open":40.18199,"high":40.18459,"low":40.18169,"close":40.18389,"volume":42.29999923706055},{"timestamp":1742353560000,"open":40.18389,"high":40.18539,"low":40.17819,"close":40.18539,"volume":31.5},{"timestamp":1742353620000,"open":40.18609,"high":40.18699,"low":40.17819,"close":40.18539,"volume":36.900001525878906},{"timestamp":1742353680000,"open":40.17819,"high":40.18719,"low":40.17819,"close":40.18689,"volume":37.79999923706055},{"timestamp":1742353740000,"open":40.18699,"high":40.18719,"low":40.17819,"close":40.18529,"volume":39.599998474121094},{"timestamp":1742353800000,"open":40.18509,"high":40.18529,"low":40.18389,"close":40.18389,"volume":9.899999618530273},{"timestamp":1742353860000,"open":40.18439,"high":40.18529,"low":40.17819,"close":40.18529,"volume":17.100000381469727},{"timestamp":1742353920000,"open":40.17819,"high":40.18529,"low":40.17819,"close":40.18389,"volume":17.100000381469727},{"timestamp":1742353980000,"open":40.18459,"high":40.18459,"low":40.17819,"close":40.18359,"volume":36},{"timestamp":1742354040000,"open":40.18339,"high":40.18339,"low":40.17989,"close":40.18019,"volume":36.900001525878906},{"timestamp":1742354100000,"open":40.17989,"high":40.18089,"low":40.17799,"close":40.17799,"volume":30.600000381469727},{"timestamp":1742354160000,"open":40.17729,"high":40.17729,"low":40.17399,"close":40.17429,"volume":49.5},{"timestamp":1742354220000,"open":40.17429,"high":40.17469,"low":40.17017,"close":40.17069,"volume":50.400001525878906},{"timestamp":1742354280000,"open":40.17139,"high":40.17169,"low":40.16879,"close":40.16879,"volume":38.70000076293945},{"timestamp":1742354340000,"open":40.16879,"high":40.17099,"low":40.16215,"close":40.16919,"volume":45.900001525878906},{"timestamp":1742354400000,"open":40.16215,"high":40.16879,"low":40.16215,"close":40.16519,"volume":45},{"timestamp":1742354460000,"open":40.16215,"high":40.16219,"low":40.15799,"close":40.16029,"volume":94.5},{"timestamp":1742354520000,"open":40.16069,"high":40.16129,"low":40.15799,"close":40.15999,"volume":49.5},{"timestamp":1742354580000,"open":40.15999,"high":40.16159,"low":40.15799,"close":40.15969,"volume":42.29999923706055},{"timestamp":1742354640000,"open":40.15999,"high":40.15999,"low":40.15799,"close":40.15799,"volume":44.099998474121094},{"timestamp":1742354700000,"open":40.15819,"high":40.15819,"low":40.15413,"close":40.15609,"volume":50.400001525878906},{"timestamp":1742354760000,"open":40.15609,"high":40.15609,"low":40.14611,"close":40.15419,"volume":56.70000076293945},{"timestamp":1742354820000,"open":40.15409,"high":40.15419,"low":40.14611,"close":40.15259,"volume":43.20000076293945},{"timestamp":1742354880000,"open":40.15259,"high":40.15299,"low":40.14611,"close":40.15039,"volume":62.099998474121094},{"timestamp":1742354940000,"open":40.14611,"high":40.15239,"low":40.14611,"close":40.15119,"volume":123.30000305175781},{"timestamp":1742355000000,"open":40.15149,"high":40.15239,"low":40.14611,"close":40.15079,"volume":67.5},{"timestamp":1742355060000,"open":40.15209,"high":40.15559,"low":40.14611,"close":40.15559,"volume":98.0999984741211},{"timestamp":1742355120000,"open":40.15419,"high":40.15769,"low":40.15399,"close":40.15669,"volume":36},{"timestamp":1742355180000,"open":40.15629,"high":40.15709,"low":40.15413,"close":40.15599,"volume":75.5999984741211},{"timestamp":1742355240000,"open":40.15629,"high":40.16039,"low":40.15413,"close":40.15969,"volume":80.0999984741211},{"timestamp":1742355300000,"open":40.15969,"high":40.16339,"low":40.15799,"close":40.16309,"volume":72},{"timestamp":1742355360000,"open":40.16309,"high":40.16519,"low":40.16215,"close":40.16499,"volume":43.20000076293945},{"timestamp":1742355420000,"open":40.16499,"high":40.16549,"low":40.16215,"close":40.16339,"volume":52.20000076293945},{"timestamp":1742355480000,"open":40.16219,"high":40.16339,"low":40.15799,"close":40.16339,"volume":40.5},{"timestamp":1742355540000,"open":40.16339,"high":40.16549,"low":40.15799,"close":40.16549,"volume":13.5},{"timestamp":1742355600000,"open":40.16589,"high":40.17739,"low":40.16215,"close":40.17579,"volume":85.5},{"timestamp":1742355660000,"open":40.17609,"high":40.17759,"low":40.17399,"close":40.17759,"volume":124.19999694824219},{"timestamp":1742355720000,"open":40.17789,"high":40.17789,"low":40.17017,"close":40.17029,"volume":37.79999923706055},{"timestamp":1742355780000,"open":40.17029,"high":40.17129,"low":40.17017,"close":40.17059,"volume":49.5},{"timestamp":1742355840000,"open":40.17029,"high":40.17059,"low":40.17029,"close":40.17029,"volume":49.5},{"timestamp":1742355900000,"open":40.17029,"high":40.17059,"low":40.17029,"close":40.17029,"volume":34.20000076293945},{"timestamp":1742355960000,"open":40.17029,"high":40.18429,"low":40.17029,"close":40.17389,"volume":83.69999694824219},{"timestamp":1742356020000,"open":40.18489,"high":40.18599,"low":40.17819,"close":40.18519,"volume":49.5},{"timestamp":1742356080000,"open":40.17819,"high":40.18489,"low":40.17819,"close":40.18449,"volume":70.19999694824219},{"timestamp":1742356140000,"open":40.18439,"high":40.18459,"low":40.16524,"close":40.17209,"volume":77.4000015258789},{"timestamp":1742356200000,"open":40.17209,"high":40.17239,"low":40.17017,"close":40.17239,"volume":16.200000762939453},{"timestamp":1742356260000,"open":40.17209,"high":40.17239,"low":40.17209,"close":40.17239,"volume":41.400001525878906},{"timestamp":1742356320000,"open":40.17209,"high":40.17239,"low":40.17017,"close":40.17029,"volume":31.5},{"timestamp":1742356380000,"open":40.17059,"high":40.17139,"low":40.16555,"close":40.17029,"volume":101.69999694824219},{"timestamp":1742356440000,"open":40.17079,"high":40.17499,"low":40.17017,"close":40.17209,"volume":516.5999755859375},{"timestamp":1742356500000,"open":40.17319,"high":40.17609,"low":40.17017,"close":40.17459,"volume":549.9000244140625},{"timestamp":1742356560000,"open":40.17519,"high":40.17829,"low":40.17399,"close":40.17639,"volume":594},{"timestamp":1742356620000,"open":40.17749,"high":40.18209,"low":40.17399,"close":40.17939,"volume":509.3999938964844},{"timestamp":1742356680000,"open":40.17999,"high":40.18239,"low":40.17819,"close":40.18029,"volume":467.1000061035156},{"timestamp":1742356740000,"open":40.18079,"high":40.18159,"low":40.17399,"close":40.17579,"volume":335.70001220703125},{"timestamp":1742356800000,"open":40.17399,"high":40.17459,"low":40.17029,"close":40.17059,"volume":45},{"timestamp":1742356860000,"open":40.17029,"high":40.18159,"low":40.17029,"close":40.17629,"volume":58.5},{"timestamp":1742356920000,"open":40.17649,"high":40.17649,"low":40.17017,"close":40.17429,"volume":34.20000076293945},{"timestamp":1742356980000,"open":40.17459,"high":40.17619,"low":40.17017,"close":40.17429,"volume":42.29999923706055},{"timestamp":1742357040000,"open":40.17429,"high":40.17449,"low":40.17017,"close":40.17249,"volume":18.899999618530273},{"timestamp":1742357100000,"open":40.17249,"high":40.17789,"low":40.17017,"close":40.17729,"volume":41.400001525878906},{"timestamp":1742357160000,"open":40.17789,"high":40.17789,"low":40.17789,"close":40.17789,"volume":18.899999618530273},{"timestamp":1742357220000,"open":40.17789,"high":40.17969,"low":40.17789,"close":40.17799,"volume":50.400001525878906},{"timestamp":1742357280000,"open":40.17799,"high":40.17799,"low":40.17449,"close":40.17449,"volume":18},{"timestamp":1742357340000,"open":40.17609,"high":40.17619,"low":40.17017,"close":40.17439,"volume":18},{"timestamp":1742357400000,"open":40.17469,"high":40.17469,"low":40.17017,"close":40.17439,"volume":26.100000381469727},{"timestamp":1742357460000,"open":40.17469,"high":40.17469,"low":40.17017,"close":40.17439,"volume":35.099998474121094},{"timestamp":1742357520000,"open":40.17439,"high":40.17439,"low":40.15799,"close":40.15799,"volume":64.80000305175781},{"timestamp":1742357580000,"open":40.15799,"high":40.16079,"low":40.15799,"close":40.15929,"volume":46.79999923706055},{"timestamp":1742357640000,"open":40.15929,"high":40.16189,"low":40.15749,"close":40.15749,"volume":41.400001525878906},{"timestamp":1742357700000,"open":40.15749,"high":40.16009,"low":40.15749,"close":40.16009,"volume":33.29999923706055},{"timestamp":1742357760000,"open":40.16169,"high":40.16169,"low":40.15799,"close":40.16169,"volume":26.100000381469727},{"timestamp":1742357820000,"open":40.16189,"high":40.16349,"low":40.15799,"close":40.16189,"volume":36},{"timestamp":1742357880000,"open":40.16169,"high":40.16349,"low":40.16109,"close":40.16349,"volume":30.600000381469727},{"timestamp":1742357940000,"open":40.16349,"high":40.16559,"low":40.16215,"close":40.16529,"volume":15.300000190734863},{"timestamp":1742358000000,"open":40.16509,"high":40.16509,"low":40.16215,"close":40.16479,"volume":26.100000381469727},{"timestamp":1742358060000,"open":40.16479,"high":40.16629,"low":40.16479,"close":40.16619,"volume":23.399999618530273},{"timestamp":1742358120000,"open":40.16629,"high":40.16689,"low":40.16509,"close":40.16669,"volume":17.100000381469727},{"timestamp":1742358180000,"open":40.16479,"high":40.16479,"low":40.15829,"close":40.15929,"volume":59.400001525878906},{"timestamp":1742358240000,"open":40.15929,"high":40.15929,"low":40.15749,"close":40.15809,"volume":47.70000076293945},{"timestamp":1742358300000,"open":40.15769,"high":40.15929,"low":40.15769,"close":40.15929,"volume":7.199999809265137},{"timestamp":1742358360000,"open":40.15799,"high":40.17299,"low":40.15749,"close":40.17299,"volume":48.599998474121094},{"timestamp":1742358420000,"open":40.17299,"high":40.17299,"low":40.15799,"close":40.17099,"volume":120.5999984741211},{"timestamp":1742358480000,"open":40.17109,"high":40.17109,"low":40.16215,"close":40.16769,"volume":29.700000762939453},{"timestamp":1742358540000,"open":40.16739,"high":40.17109,"low":40.16215,"close":40.17109,"volume":63.900001525878906},{"timestamp":1742358600000,"open":40.17109,"high":40.17279,"low":40.15795,"close":40.16889,"volume":41.400001525878906},{"timestamp":1742358660000,"open":40.16929,"high":40.16959,"low":40.16889,"close":40.16889,"volume":14.399999618530273},{"timestamp":1742358720000,"open":40.16899,"high":40.16899,"low":40.14992,"close":40.15413,"volume":42.29999923706055},{"timestamp":1742358780000,"open":40.15413,"high":40.15413,"low":40.14769,"close":40.15379,"volume":14.399999618530273},{"timestamp":1742358840000,"open":40.15569,"high":40.15569,"low":40.15413,"close":40.15413,"volume":36},{"timestamp":1742358900000,"open":40.15413,"high":40.15749,"low":40.15413,"close":40.15729,"volume":31.5},{"timestamp":1742358960000,"open":40.15709,"high":40.16479,"low":40.15709,"close":40.16479,"volume":27},{"timestamp":1742359020000,"open":40.16215,"high":40.16469,"low":40.15799,"close":40.15929,"volume":36},{"timestamp":1742359080000,"open":40.15949,"high":40.16049,"low":40.15799,"close":40.15909,"volume":36.900001525878906},{"timestamp":1742359140000,"open":40.15899,"high":40.15929,"low":40.15413,"close":40.15769,"volume":46.79999923706055},{"timestamp":1742359200000,"open":40.15839,"high":40.15839,"low":40.1503,"close":40.15749,"volume":20.700000762939453},{"timestamp":1742359260000,"open":40.15749,"high":40.15749,"low":40.15413,"close":40.15579,"volume":45.900001525878906},{"timestamp":1742359320000,"open":40.15579,"high":40.15679,"low":40.14611,"close":40.15269,"volume":46.79999923706055},{"timestamp":1742359380000,"open":40.15289,"high":40.15379,"low":40.14611,"close":40.15379,"volume":11.699999809265137},{"timestamp":1742359440000,"open":40.15379,"high":40.15379,"low":40.15249,"close":40.15369,"volume":8.100000381469727},{"timestamp":1742359500000,"open":40.15379,"high":40.16099,"low":40.15369,"close":40.15489,"volume":30.600000381469727},{"timestamp":1742359560000,"open":40.15399,"high":40.15399,"low":40.14611,"close":40.15369,"volume":24.299999237060547},{"timestamp":1742359620000,"open":40.15379,"high":40.15379,"low":40.15209,"close":40.15379,"volume":27.899999618530273},{"timestamp":1742359680000,"open":40.15379,"high":40.15399,"low":40.14611,"close":40.15379,"volume":10.800000190734863},{"timestamp":1742359740000,"open":40.15399,"high":40.15399,"low":40.14611,"close":40.14829,"volume":45.900001525878906},{"timestamp":1742359800000,"open":40.14849,"high":40.15289,"low":40.14849,"close":40.15069,"volume":18},{"timestamp":1742359860000,"open":40.15109,"high":40.15119,"low":40.14611,"close":40.15109,"volume":36.900001525878906},{"timestamp":1742359920000,"open":40.15109,"high":40.15149,"low":40.14611,"close":40.15009,"volume":46.79999923706055},{"timestamp":1742359980000,"open":40.15009,"high":40.15009,"low":40.14611,"close":40.14649,"volume":41.400001525878906},{"timestamp":1742360040000,"open":40.14659,"high":40.14829,"low":40.14611,"close":40.14659,"volume":37.79999923706055},{"timestamp":1742360100000,"open":40.14649,"high":40.16359,"low":40.14519,"close":40.16299,"volume":56.70000076293945},{"timestamp":1742360160000,"open":40.16279,"high":40.16549,"low":40.16215,"close":40.16429,"volume":55.79999923706055},{"timestamp":1742360220000,"open":40.16429,"high":40.16429,"low":40.15799,"close":40.16409,"volume":49.5},{"timestamp":1742360280000,"open":40.16409,"high":40.16669,"low":40.16215,"close":40.16629,"volume":33.29999923706055},{"timestamp":1742360460000,"open":40.17489,"high":40.17739,"low":40.17329,"close":40.17739,"volume":30.600000381469727},{"timestamp":1742360520000,"open":40.17989,"high":40.17989,"low":40.17739,"close":40.17739,"volume":20.700000762939453},{"timestamp":1742361000000,"open":40.17889,"high":40.17889,"low":40.17889,"close":40.17889,"volume":0.8999999761581421},{"timestamp":1742361060000,"open":40.18049,"high":40.18179,"low":40.18019,"close":40.18179,"volume":2.700000047683716},{"timestamp":1742361120000,"open":40.18459,"high":40.18459,"low":40.18459,"close":40.18459,"volume":0.8999999761581421},{"timestamp":1742361180000,"open":40.18459,"high":40.18459,"low":40.17379,"close":40.17379,"volume":19.799999237060547},{"timestamp":1742361240000,"open":40.18839,"high":40.18839,"low":40.18799,"close":40.18839,"volume":12.600000381469727},{"timestamp":1742361300000,"open":40.18839,"high":40.19089,"low":40.18621,"close":40.18999,"volume":28.799999237060547},{"timestamp":1742361360000,"open":40.18809,"high":40.19119,"low":40.18621,"close":40.18621,"volume":41.400001525878906},{"timestamp":1742361420000,"open":40.19009,"high":40.19299,"low":40.18809,"close":40.19299,"volume":67.5},{"timestamp":1742361480000,"open":40.19289,"high":40.19629,"low":40.18999,"close":40.19389,"volume":45.45000076293945},{"timestamp":1742361540000,"open":40.19379,"high":40.19379,"low":40.18439,"close":40.18939,"volume":77.4000015258789},{"timestamp":1742361600000,"open":40.18939,"high":40.19179,"low":40.17612,"close":40.18999,"volume":38.70000076293945},{"timestamp":1742361660000,"open":40.18621,"high":40.18979,"low":40.17376,"close":40.17376,"volume":10.800000190734863},{"timestamp":1742361840000,"open":40.18239,"high":40.18329,"low":40.17819,"close":40.18329,"volume":3.5999999046325684},{"timestamp":1742361900000,"open":40.19389,"high":40.19389,"low":40.17272,"close":40.17272,"volume":6.300000190734863},{"timestamp":1742361960000,"open":40.20419,"high":40.20419,"low":40.20419,"close":40.20419,"volume":0.8999999761581421},{"timestamp":1742362020000,"open":40.18399,"high":40.18399,"low":40.16893,"close":40.18399,"volume":24.299999237060547},{"timestamp":1742362080000,"open":40.18399,"high":40.19819,"low":40.17273,"close":40.19599,"volume":58.5},{"timestamp":1742362140000,"open":40.19599,"high":40.19739,"low":40.17889,"close":40.19599,"volume":92.69999694824219},{"timestamp":1742362200000,"open":40.18128,"high":40.19739,"low":40.18128,"close":40.19729,"volume":121.5},{"timestamp":1742362260000,"open":40.18277,"high":40.19739,"low":40.18277,"close":40.19689,"volume":59.400001525878906},{"timestamp":1742362620000,"open":40.19329,"high":40.19329,"low":40.19329,"close":40.19329,"volume":1.7999999523162842},{"timestamp":1742362860000,"open":40.19459,"high":40.19469,"low":40.19459,"close":40.19459,"volume":7.199999809265137},{"timestamp":1742362980000,"open":40.19349,"high":40.19359,"low":40.18621,"close":40.19199,"volume":38.70000076293945},{"timestamp":1742363040000,"open":40.19199,"high":40.19289,"low":40.17336,"close":40.17336,"volume":71.0999984741211},{"timestamp":1742363520000,"open":40.19919,"high":40.19919,"low":40.19919,"close":40.19919,"volume":0.8999999761581421},{"timestamp":1742363580000,"open":40.19929,"high":40.19929,"low":40.19423,"close":40.19729,"volume":18.899999618530273},{"timestamp":1742363640000,"open":40.19369,"high":40.19369,"low":40.19369,"close":40.19369,"volume":1.7999999523162842},{"timestamp":1742363700000,"open":40.19619,"high":40.19619,"low":40.19449,"close":40.19529,"volume":26.100000381469727},{"timestamp":1742363760000,"open":40.19519,"high":40.19619,"low":40.19423,"close":40.19599,"volume":46.79999923706055},{"timestamp":1742363820000,"open":40.19423,"high":40.19619,"low":40.18999,"close":40.19599,"volume":76.5},{"timestamp":1742363880000,"open":40.19539,"high":40.20449,"low":40.18513,"close":40.18513,"volume":58.5},{"timestamp":1742364060000,"open":40.20559,"high":40.20869,"low":40.20479,"close":40.20829,"volume":27},{"timestamp":1742364120000,"open":40.20459,"high":40.20639,"low":40.20459,"close":40.20639,"volume":12.600000381469727},{"timestamp":1742364180000,"open":40.20639,"high":40.21459,"low":40.20639,"close":40.21369,"volume":9.899999618530273},{"timestamp":1742364240000,"open":40.21369,"high":40.21369,"low":40.19423,"close":40.19919,"volume":57.599998474121094},{"timestamp":1742364300000,"open":40.19909,"high":40.19909,"low":40.19909,"close":40.19909,"volume":5.400000095367432},{"timestamp":1742364360000,"open":40.19469,"high":40.20189,"low":40.18999,"close":40.20169,"volume":78.30000305175781},{"timestamp":1742364420000,"open":40.20189,"high":40.20629,"low":40.19423,"close":40.20629,"volume":58.5},{"timestamp":1742364480000,"open":40.20629,"high":40.20819,"low":40.19423,"close":40.20179,"volume":28.799999237060547},{"timestamp":1742364540000,"open":40.19423,"high":40.20179,"low":40.19423,"close":40.19629,"volume":99.9000015258789},{"timestamp":1742364600000,"open":40.19629,"high":40.19999,"low":40.18134,"close":40.19999,"volume":48.599998474121094},{"timestamp":1742364660000,"open":40.19919,"high":40.19929,"low":40.19423,"close":40.19629,"volume":48.599998474121094},{"timestamp":1742364720000,"open":40.19629,"high":40.19639,"low":40.18999,"close":40.19449,"volume":41.400001525878906},{"timestamp":1742364780000,"open":40.19449,"high":40.19629,"low":40.19423,"close":40.19629,"volume":61.20000076293945},{"timestamp":1742364840000,"open":40.19889,"high":40.20099,"low":40.18995,"close":40.19449,"volume":101.69999694824219},{"timestamp":1742364900000,"open":40.19449,"high":40.19489,"low":40.19399,"close":40.19449,"volume":26.549999237060547},{"timestamp":1742364960000,"open":40.19449,"high":40.20639,"low":40.19449,"close":40.19909,"volume":42.720001220703125},{"timestamp":1742365020000,"open":40.19909,"high":40.20359,"low":40.19909,"close":40.20279,"volume":43.439998626708984},{"timestamp":1742365080000,"open":40.20279,"high":40.20279,"low":40.19719,"close":40.19799,"volume":86.45999908447266},{"timestamp":1742365140000,"open":40.19799,"high":40.20119,"low":40.18809,"close":40.19929,"volume":30.56999969482422},{"timestamp":1742365200000,"open":40.19929,"high":40.19929,"low":40.18239,"close":40.18239,"volume":49.04999923706055},{"timestamp":1742365260000,"open":40.18239,"high":40.18259,"low":40.17395,"close":40.17719,"volume":109.41000366210938},{"timestamp":1742365320000,"open":40.17719,"high":40.17889,"low":40.17709,"close":40.17889,"volume":36.060001373291016},{"timestamp":1742365380000,"open":40.17795,"high":40.17889,"low":40.17339,"close":40.17339,"volume":58.86000061035156},{"timestamp":1742365440000,"open":40.17339,"high":40.17519,"low":40.17339,"close":40.17419,"volume":71.81999969482422},{"timestamp":1742365500000,"open":40.17419,"high":40.19479,"low":40.17339,"close":40.17339,"volume":92.37000274658203},{"timestamp":1742365560000,"open":40.17399,"high":40.17699,"low":40.17399,"close":40.17649,"volume":67.73999786376953},{"timestamp":1742365620000,"open":40.17709,"high":40.18749,"low":40.17479,"close":40.17819,"volume":64.26000213623047},{"timestamp":1742365680000,"open":40.17819,"high":40.18579,"low":40.17709,"close":40.17709,"volume":35.790000915527344},{"timestamp":1742365740000,"open":40.17709,"high":40.17899,"low":40.17709,"close":40.17889,"volume":38.52000045776367},{"timestamp":1742365800000,"open":40.17889,"high":40.19435,"low":40.17529,"close":40.17529,"volume":66.69000244140625},{"timestamp":1742365860000,"open":40.17529,"high":40.21675,"low":40.17339,"close":40.18635,"volume":23.579999923706055},{"timestamp":1742365920000,"open":40.17879,"high":40.21955,"low":40.17339,"close":40.19395,"volume":38.66999816894531},{"timestamp":1742365980000,"open":40.19395,"high":40.20195,"low":40.17819,"close":40.18169,"volume":81.44999694824219},{"timestamp":1742366040000,"open":40.18169,"high":40.19439,"low":40.18119,"close":40.19089,"volume":125.58000183105469},{"timestamp":1742366100000,"open":40.19089,"high":40.19449,"low":40.19089,"close":40.19379,"volume":67.3499984741211},{"timestamp":1742366280000,"open":40.24875,"high":40.25875,"low":40.19709,"close":40.22595,"volume":22.170000076293945},{"timestamp":1742366340000,"open":40.22595,"high":40.22595,"low":40.19339,"close":40.20195,"volume":33.540000915527344},{"timestamp":1742366400000,"open":40.20115,"high":40.22799,"low":40.18919,"close":40.21449,"volume":19.350000381469727},{"timestamp":1742366460000,"open":40.21539,"high":40.22549,"low":40.18999,"close":40.22549,"volume":42.9900016784668},{"timestamp":1742366520000,"open":40.22679,"high":40.22699,"low":40.22155,"close":40.22369,"volume":123.93000030517578},{"timestamp":1742366580000,"open":40.22359,"high":40.22799,"low":40.22099,"close":40.22279,"volume":123.95999908447266},{"timestamp":1742366640000,"open":40.22279,"high":40.24279,"low":40.22279,"close":40.22649,"volume":39.33000183105469},{"timestamp":1742366700000,"open":40.22729,"high":40.23819,"low":40.22729,"close":40.23819,"volume":78.08999633789062},{"timestamp":1742366760000,"open":40.23819,"high":40.24089,"low":40.23609,"close":40.24009,"volume":85.7699966430664},{"timestamp":1742366820000,"open":40.24009,"high":40.24169,"low":40.23999,"close":40.24009,"volume":38.4900016784668},{"timestamp":1742366880000,"open":40.24235,"high":40.24235,"low":40.24235,"close":40.24235,"volume":0.8999999761581421},{"timestamp":1742366940000,"open":40.24189,"high":40.27719,"low":40.24189,"close":40.27629,"volume":49.79999923706055},{"timestamp":1742367000000,"open":40.27649,"high":40.28729,"low":40.27289,"close":40.28719,"volume":134.6699981689453},{"timestamp":1742367060000,"open":40.28675,"high":40.29059,"low":40.25399,"close":40.26729,"volume":115.5},{"timestamp":1742367120000,"open":40.26639,"high":40.26729,"low":40.25037,"close":40.26635,"volume":117.1500015258789},{"timestamp":1742367180000,"open":40.25402,"high":40.26279,"low":40.24235,"close":40.24829,"volume":102.1500015258789},{"timestamp":1742367240000,"open":40.24799,"high":40.26549,"low":40.24719,"close":40.26549,"volume":40.77000045776367},{"timestamp":1742367300000,"open":40.27639,"high":40.27639,"low":40.24759,"close":40.24759,"volume":62.459999084472656},{"timestamp":1742367360000,"open":40.26349,"high":40.28199,"low":40.25999,"close":40.28199,"volume":53.189998626708984},{"timestamp":1742367420000,"open":40.28195,"high":40.28289,"low":40.26289,"close":40.28289,"volume":145.77000427246094},{"timestamp":1742367480000,"open":40.28239,"high":40.28239,"low":40.26641,"close":40.27749,"volume":113.45999908447266},{"timestamp":1742367540000,"open":40.27749,"high":40.29555,"low":40.26641,"close":40.29475,"volume":66.41999816894531},{"timestamp":1742367600000,"open":40.29475,"high":40.29955,"low":40.28155,"close":40.28879,"volume":86.94000244140625},{"timestamp":1742367660000,"open":40.28879,"high":40.29599,"low":40.22971,"close":40.28879,"volume":129.50999450683594},{"timestamp":1742367720000,"open":40.28879,"high":40.31039,"low":40.26654,"close":40.29959,"volume":165.1199951171875},{"timestamp":1742367780000,"open":40.29839,"high":40.31559,"low":40.24208,"close":40.29409,"volume":280.55999755859375},{"timestamp":1742367840000,"open":40.29399,"high":40.29439,"low":40.25827,"close":40.27769,"volume":237.08999633789062},{"timestamp":1742367900000,"open":40.27709,"high":40.29229,"low":40.21339,"close":40.28509,"volume":191.22000122070312},{"timestamp":1742367960000,"open":40.28679,"high":40.28889,"low":40.27443,"close":40.28029,"volume":127.88999938964844},{"timestamp":1742368020000,"open":40.28029,"high":40.31409,"low":40.26999,"close":40.31219,"volume":85.2300033569336},{"timestamp":1742368080000,"open":40.31219,"high":40.33039,"low":40.30319,"close":40.30499,"volume":86.5199966430664},{"timestamp":1742368140000,"open":40.30499,"high":40.33579,"low":40.30199,"close":40.32319,"volume":130.2899932861328},{"timestamp":1742368200000,"open":40.32315,"high":40.38479,"low":40.25939,"close":40.32289,"volume":74.7300033569336},{"timestamp":1742368260000,"open":40.32235,"high":40.50649,"low":40.32089,"close":40.45569,"volume":61.650001525878906},{"timestamp":1742368320000,"open":40.53899,"high":40.69783,"low":40.45835,"close":40.51759,"volume":116.06999969482422},{"timestamp":1742368380000,"open":40.51715,"high":40.55447,"low":40.46459,"close":40.51079,"volume":111.56999969482422},{"timestamp":1742368440000,"open":40.51189,"high":40.5502,"low":40.45395,"close":40.51879,"volume":168.3000030517578},{"timestamp":1742368500000,"open":40.52909,"high":40.55715,"low":40.47705,"close":40.52569,"volume":178.32000732421875},{"timestamp":1742368560000,"open":40.52559,"high":40.64543,"low":40.52099,"close":40.53829,"volume":153.4499969482422},{"timestamp":1742368620000,"open":40.53909,"high":40.60239,"low":40.53729,"close":40.58809,"volume":67.05000305175781},{"timestamp":1742368680000,"open":40.58755,"high":40.63569,"low":40.5732,"close":40.59719,"volume":126.72000122070312},{"timestamp":1742368740000,"open":40.59719,"high":40.65739,"low":40.58289,"close":40.59349,"volume":69.98999786376953},{"timestamp":1742368800000,"open":40.59349,"high":40.72799,"low":40.5527,"close":40.62355,"volume":74.19000244140625},{"timestamp":1742368860000,"open":40.63139,"high":40.70829,"low":40.55999,"close":40.70719,"volume":123.30000305175781},{"timestamp":1742368920000,"open":40.70679,"high":40.78959,"low":40.63533,"close":40.66999,"volume":124.19999694824219},{"timestamp":1742368980000,"open":40.66999,"high":40.70989,"low":40.61352,"close":40.67749,"volume":186.66000366210938},{"timestamp":1742369040000,"open":40.69899,"high":40.76439,"low":40.64973,"close":40.70059,"volume":127.37999725341797},{"timestamp":1742369100000,"open":40.70249,"high":40.71666,"low":40.63671,"close":40.70099,"volume":214.55999755859375},{"timestamp":1742369160000,"open":40.69147,"high":40.83734,"low":40.69147,"close":40.82639,"volume":301.95001220703125},{"timestamp":1742369220000,"open":40.82182,"high":40.97557,"low":40.77704,"close":40.91881,"volume":209.49000549316406},{"timestamp":1742369280000,"open":40.91916,"high":40.99721,"low":40.89119,"close":40.98279,"volume":314.1000061035156},{"timestamp":1742369340000,"open":40.98279,"high":41.37217,"low":40.98279,"close":41.26995,"volume":367.2900085449219},{"timestamp":1742369400000,"open":41.26995,"high":41.48119,"low":41.26795,"close":41.47669,"volume":41.279998779296875},{"timestamp":1742369460000,"open":41.76279,"high":41.98479,"low":41.76059,"close":41.95727,"volume":11.25},{"timestamp":1742369520000,"open":41.76159,"high":41.96319,"low":41.58419,"close":41.79875,"volume":14.670000076293945},{"timestamp":1742369580000,"open":41.97339,"high":42.29469,"low":41.97339,"close":42.15249,"volume":73.47000122070312},{"timestamp":1742369640000,"open":42.22405,"high":42.28359,"low":42.05929,"close":42.27779,"volume":176.33999633789062},{"timestamp":1742369700000,"open":42.27141,"high":42.76063,"low":42.25395,"close":42.71279,"volume":126},{"timestamp":1742369760000,"open":42.71279,"high":42.86519,"low":42.64767,"close":42.84969,"volume":104.04000091552734},{"timestamp":1742369820000,"open":43.38819,"high":43.67529,"low":43.38819,"close":43.62779,"volume":126},{"timestamp":1742369880000,"open":43.62579,"high":44.11209,"low":43.61877,"close":44.09928,"volume":314.70001220703125},{"timestamp":1742369940000,"open":44.01977,"high":44.01977,"low":44.01908,"close":44.01908,"volume":9.899999618530273},{"timestamp":1742373360000,"open":42.53636,"high":42.54602,"low":42.52803,"close":42.54566,"volume":108},{"timestamp":1742374260000,"open":42.71073,"high":42.71327,"low":42.71073,"close":42.71327,"volume":1.5700000524520874},{"timestamp":1742374320000,"open":42.79708,"high":42.79708,"low":42.58712,"close":42.58712,"volume":0.5400000214576721},{"timestamp":1742374380000,"open":42.77345,"high":42.77424,"low":42.5524,"close":42.55348,"volume":22.270000457763672},{"timestamp":1742374440000,"open":42.55388,"high":42.60537,"low":42.40329,"close":42.47743,"volume":62.81999969482422},{"timestamp":1742374500000,"open":42.5381,"high":42.62856,"low":42.49059,"close":42.57659,"volume":26.489999771118164},{"timestamp":1742374560000,"open":42.57971,"high":42.59886,"low":42.47612,"close":42.52173,"volume":28.780000686645508},{"timestamp":1742374620000,"open":42.54996,"high":42.62626,"low":42.54996,"close":42.55405,"volume":22.1200008392334},{"timestamp":1742374680000,"open":42.62484,"high":42.65289,"low":42.55621,"close":42.59925,"volume":20.649999618530273},{"timestamp":1742374740000,"open":42.59893,"high":42.71755,"low":42.59893,"close":42.70615,"volume":25.989999771118164},{"timestamp":1742374800000,"open":42.51375,"high":42.66574,"low":42.51375,"close":42.64685,"volume":44.54999923706055},{"timestamp":1742374860000,"open":42.68953,"high":42.69435,"low":42.60083,"close":42.60571,"volume":21.520000457763672},{"timestamp":1742374920000,"open":42.45306,"high":42.51952,"low":42.25932,"close":42.25932,"volume":28.139999389648438},{"timestamp":1742374980000,"open":42.23185,"high":42.39825,"low":42.2285,"close":42.37654,"volume":28.3700008392334},{"timestamp":1742375040000,"open":42.50586,"high":42.52029,"low":42.21909,"close":42.38749,"volume":34.599998474121094},{"timestamp":1742375100000,"open":42.41254,"high":42.67877,"low":42.41254,"close":42.67877,"volume":17.8799991607666},{"timestamp":1742375160000,"open":42.60327,"high":42.60335,"low":42.54055,"close":42.56094,"volume":19.969999313354492},{"timestamp":1742375220000,"open":42.56565,"high":42.58192,"low":42.53761,"close":42.55866,"volume":25.989999771118164},{"timestamp":1742375280000,"open":42.55905,"high":42.66583,"low":42.55905,"close":42.615,"volume":21.809999465942383},{"timestamp":1742375340000,"open":42.61269,"high":42.71682,"low":42.59295,"close":42.61132,"volume":26.920000076293945},{"timestamp":1742375400000,"open":42.62077,"high":42.62077,"low":42.55574,"close":42.55652,"volume":8.399999618530273},{"timestamp":1742375460000,"open":42.55613,"high":42.56766,"low":42.45828,"close":42.45906,"volume":18.600000381469727},{"timestamp":1742375520000,"open":42.46023,"high":42.46023,"low":42.23271,"close":42.34158,"volume":18},{"timestamp":1742375580000,"open":42.39729,"high":42.46951,"low":42.38258,"close":42.39971,"volume":84.08999633789062},{"timestamp":1742375640000,"open":42.40049,"high":42.46789,"low":42.36654,"close":42.45631,"volume":30.09000015258789},{"timestamp":1742375700000,"open":42.47808,"high":42.48393,"low":42.46737,"close":42.47762,"volume":29.100000381469727},{"timestamp":1742375760000,"open":42.47723,"high":42.68612,"low":42.4032,"close":42.4032,"volume":82.33999633789062},{"timestamp":1742375820000,"open":42.40465,"high":42.44246,"low":42.35675,"close":42.39907,"volume":30.1299991607666},{"timestamp":1742375880000,"open":42.39791,"high":42.47502,"low":42.33863,"close":42.4587,"volume":246.91000366210938},{"timestamp":1742375940000,"open":42.45966,"high":42.51238,"low":42.44125,"close":42.46207,"volume":264.6000061035156},{"timestamp":1742376000000,"open":42.4621,"high":42.48738,"low":42.46084,"close":42.48598,"volume":318.6000061035156},{"timestamp":1742376060000,"open":42.48632,"high":42.49921,"low":42.48632,"close":42.49839,"volume":415.79998779296875},{"timestamp":1742376120000,"open":42.49846,"high":42.50424,"low":42.23049,"close":42.31005,"volume":212.64999389648438},{"timestamp":1742376180000,"open":42.24836,"high":42.41834,"low":42.19428,"close":42.20342,"volume":75.16000366210938},{"timestamp":1742376240000,"open":42.20488,"high":42.20526,"low":42.19126,"close":42.19165,"volume":30.25},{"timestamp":1742376300000,"open":42.19165,"high":42.37214,"low":42.16025,"close":42.16892,"volume":75.43000030517578},{"timestamp":1742376360000,"open":42.16892,"high":42.44404,"low":42.16892,"close":42.44253,"volume":184.6300048828125},{"timestamp":1742376420000,"open":42.44253,"high":42.44254,"low":42.20371,"close":42.25686,"volume":93.43000030517578},{"timestamp":1742376480000,"open":42.25647,"high":42.33561,"low":42.2557,"close":42.27876,"volume":21.190000534057617},{"timestamp":1742376540000,"open":42.28428,"high":42.36526,"low":42.20934,"close":42.23805,"volume":65.37000274658203},{"timestamp":1742376600000,"open":42.23748,"high":42.40713,"low":42.2286,"close":42.24171,"volume":24.1299991607666},{"timestamp":1742376660000,"open":42.24133,"high":42.25411,"low":42.07459,"close":42.25039,"volume":117.22000122070312},{"timestamp":1742376720000,"open":42.25018,"high":42.31652,"low":42.17785,"close":42.18907,"volume":434.6700134277344},{"timestamp":1742376780000,"open":42.14406,"high":42.32035,"low":42.06502,"close":42.14854,"volume":104.83999633789062},{"timestamp":1742376840000,"open":42.14584,"high":42.31082,"low":42.14429,"close":42.15147,"volume":131.66000366210938},{"timestamp":1742376900000,"open":42.15186,"high":42.31876,"low":42.03748,"close":42.22795,"volume":133.14999389648438},{"timestamp":1742376960000,"open":42.22813,"high":42.23338,"low":42.17221,"close":42.18424,"volume":369.8999938964844},{"timestamp":1742377020000,"open":42.18437,"high":42.24955,"low":41.93265,"close":41.93998,"volume":234.1999969482422},{"timestamp":1742377080000,"open":41.93998,"high":42.31528,"low":41.93989,"close":42.27305,"volume":280.79998779296875},{"timestamp":1742377140000,"open":42.27261,"high":42.27285,"low":42.04189,"close":42.18941,"volume":168.22000122070312},{"timestamp":1742377200000,"open":42.18945,"high":42.28201,"low":42.04729,"close":42.27777,"volume":122.0999984741211},{"timestamp":1742377260000,"open":42.27777,"high":42.27777,"low":42.26992,"close":42.27093,"volume":256.5},{"timestamp":1742377320000,"open":42.2709,"high":42.3095,"low":42.17083,"close":42.17083,"volume":214.19000244140625},{"timestamp":1742377380000,"open":42.17122,"high":42.30348,"low":42.16658,"close":42.27171,"volume":135.57000732421875},{"timestamp":1742377440000,"open":42.27171,"high":42.31256,"low":42.12982,"close":42.24307,"volume":175.25999450683594},{"timestamp":1742377500000,"open":42.24307,"high":42.51419,"low":42.15884,"close":42.25369,"volume":186.83999633789062},{"timestamp":1742377560000,"open":42.25372,"high":42.3595,"low":42.22668,"close":42.22668,"volume":163.35000610351562},{"timestamp":1742377620000,"open":42.22745,"high":42.47562,"low":42.22629,"close":42.30986,"volume":128.19000244140625},{"timestamp":1742377680000,"open":42.30983,"high":42.41802,"low":42.27676,"close":42.34563,"volume":83.97000122070312},{"timestamp":1742377740000,"open":42.35006,"high":42.43777,"low":42.29034,"close":42.30833,"volume":220.35000610351562},{"timestamp":1742377800000,"open":42.30832,"high":42.30864,"low":42.29321,"close":42.30223,"volume":347.8500061035156},{"timestamp":1742377860000,"open":42.30174,"high":42.66941,"low":42.3017,"close":42.46655,"volume":360.989990234375},{"timestamp":1742377920000,"open":42.57399,"high":42.57564,"low":42.38649,"close":42.54827,"volume":131.3000030517578},{"timestamp":1742377980000,"open":42.54827,"high":42.65643,"low":42.20415,"close":42.20415,"volume":381},{"timestamp":1742378040000,"open":42.20221,"high":42.47278,"low":42.20221,"close":42.45449,"volume":131.32000732421875},{"timestamp":1742378100000,"open":42.18613,"high":42.32981,"low":42.18574,"close":42.32705,"volume":198.8800048828125},{"timestamp":1742378160000,"open":42.32652,"high":42.70736,"low":42.29595,"close":42.54969,"volume":166.10000610351562},{"timestamp":1742378220000,"open":42.5493,"high":42.63035,"low":42.28573,"close":42.38466,"volume":84.5},{"timestamp":1742378280000,"open":42.3868,"high":42.68807,"low":42.3868,"close":42.67381,"volume":263.45001220703125},{"timestamp":1742378340000,"open":42.68822,"high":42.69768,"low":42.38855,"close":42.47198,"volume":97.54000091552734},{"timestamp":1742378400000,"open":42.49955,"high":42.57829,"low":42.49276,"close":42.54,"volume":112.63999938964844},{"timestamp":1742378460000,"open":42.53983,"high":42.82605,"low":42.4963,"close":42.82605,"volume":89.98999786376953},{"timestamp":1742378520000,"open":42.56366,"high":42.74045,"low":42.55609,"close":42.56244,"volume":113.88999938964844},{"timestamp":1742378580000,"open":42.56204,"high":42.65335,"low":42.54389,"close":42.55037,"volume":216.2899932861328},{"timestamp":1742378640000,"open":42.5435,"high":42.66686,"low":42.54194,"close":42.66666,"volume":109.19999694824219},{"timestamp":1742378700000,"open":42.66675,"high":42.72214,"low":42.58547,"close":42.58547,"volume":196.7899932861328},{"timestamp":1742378760000,"open":42.59706,"high":42.6038,"low":42.48441,"close":42.54096,"volume":39.59000015258789},{"timestamp":1742378820000,"open":42.54096,"high":42.65286,"low":42.40195,"close":42.53419,"volume":148.75},{"timestamp":1742378880000,"open":42.48715,"high":42.62792,"low":42.47839,"close":42.61997,"volume":143.99000549316406},{"timestamp":1742378940000,"open":42.62,"high":42.65693,"low":42.44497,"close":42.44879,"volume":226.91000366210938},{"timestamp":1742379000000,"open":42.16339,"high":42.32241,"low":42.14546,"close":42.17792,"volume":150.66000366210938},{"timestamp":1742379060000,"open":42.2002,"high":42.40249,"low":42.2002,"close":42.32241,"volume":287.6499938964844},{"timestamp":1742379120000,"open":42.32202,"high":42.47077,"low":42.16566,"close":42.23941,"volume":195.4499969482422},{"timestamp":1742379180000,"open":42.23885,"high":42.4459,"low":42.16186,"close":42.21228,"volume":288.8599853515625},{"timestamp":1742379240000,"open":42.21138,"high":42.39209,"low":42.21021,"close":42.26784,"volume":128},{"timestamp":1742379300000,"open":42.27079,"high":42.56042,"low":42.22387,"close":42.45647,"volume":202.4600067138672},{"timestamp":1742379360000,"open":42.45647,"high":42.51124,"low":42.27142,"close":42.30118,"volume":177.8800048828125},{"timestamp":1742379420000,"open":42.30195,"high":42.515,"low":42.29084,"close":42.4876,"volume":134.99000549316406},{"timestamp":1742379480000,"open":42.4876,"high":42.4876,"low":42.27479,"close":42.2854,"volume":227.9600067138672},{"timestamp":1742379540000,"open":42.29362,"high":42.46073,"low":42.28344,"close":42.30183,"volume":29.229999542236328},{"timestamp":1742379600000,"open":42.302,"high":42.49073,"low":42.29568,"close":42.47668,"volume":155.97000122070312},{"timestamp":1742379660000,"open":42.47668,"high":42.5193,"low":42.27852,"close":42.32315,"volume":220.72000122070312},{"timestamp":1742379720000,"open":42.33369,"high":42.45731,"low":42.19075,"close":42.22251,"volume":162.2100067138672},{"timestamp":1742379780000,"open":42.22251,"high":42.3109,"low":42.02543,"close":42.20054,"volume":244.8000030517578},{"timestamp":1742379840000,"open":42.13422,"high":42.21579,"low":41.98089,"close":42.07137,"volume":228.74000549316406},{"timestamp":1742379900000,"open":42.07137,"high":42.26105,"low":41.94976,"close":42.16012,"volume":283.19000244140625},{"timestamp":1742379960000,"open":41.91286,"high":42.21492,"low":41.91286,"close":41.99116,"volume":135.50999450683594},{"timestamp":1742380020000,"open":41.99,"high":42.20749,"low":41.98965,"close":42.19816,"volume":142.1699981689453},{"timestamp":1742380080000,"open":42.06539,"high":42.25206,"low":42.03794,"close":42.24813,"volume":145.67999267578125},{"timestamp":1742380140000,"open":42.24813,"high":42.31828,"low":42.0556,"close":42.28765,"volume":136.75},{"timestamp":1742380200000,"open":42.2515,"high":42.28225,"low":42.23382,"close":42.26913,"volume":191.6999969482422},{"timestamp":1742380260000,"open":42.26913,"high":42.30833,"low":42.25741,"close":42.3082,"volume":199.8000030517578},{"timestamp":1742380320000,"open":42.30822,"high":42.31308,"low":42.09386,"close":42.11015,"volume":112.5199966430664},{"timestamp":1742380380000,"open":42.10822,"high":42.25077,"low":42.0669,"close":42.0669,"volume":123.5},{"timestamp":1742380440000,"open":42.07995,"high":42.08717,"low":42.0661,"close":42.08717,"volume":63.849998474121094},{"timestamp":1742380500000,"open":42.08679,"high":42.23611,"low":42.07285,"close":42.18564,"volume":174.88999938964844},{"timestamp":1742380560000,"open":42.18705,"high":42.23404,"low":42.0204,"close":42.15176,"volume":155.97999572753906},{"timestamp":1742380620000,"open":42.15176,"high":42.16369,"low":42.03621,"close":42.04149,"volume":144.85000610351562},{"timestamp":1742380680000,"open":42.0411,"high":42.11918,"low":41.93111,"close":42.01127,"volume":114.20999908447266},{"timestamp":1742380740000,"open":42.01127,"high":42.04184,"low":41.87068,"close":41.95763,"volume":426.57000732421875},{"timestamp":1742380800000,"open":41.95763,"high":41.96743,"low":41.76692,"close":41.76692,"volume":421.20001220703125},{"timestamp":1742380860000,"open":41.80781,"high":41.8104,"low":41.56142,"close":41.60829,"volume":340.20001220703125},{"timestamp":1742380920000,"open":41.60829,"high":41.64351,"low":41.60829,"close":41.62973,"volume":340.20001220703125},{"timestamp":1742380980000,"open":41.62973,"high":41.64845,"low":41.4445,"close":41.63903,"volume":147.5500030517578},{"timestamp":1742381040000,"open":41.63903,"high":41.78929,"low":41.47489,"close":41.55761,"volume":291.5299987792969},{"timestamp":1742381100000,"open":41.56066,"high":41.83295,"low":41.56066,"close":41.78397,"volume":270.510009765625},{"timestamp":1742381160000,"open":41.78343,"high":41.83112,"low":41.68372,"close":41.74455,"volume":261.8999938964844},{"timestamp":1742381220000,"open":41.74455,"high":41.88462,"low":41.72326,"close":41.78072,"volume":413.70001220703125},{"timestamp":1742381280000,"open":41.78408,"high":41.99347,"low":41.72468,"close":41.96372,"volume":442.6499938964844},{"timestamp":1742381340000,"open":41.96442,"high":41.98868,"low":41.85406,"close":41.86624,"volume":163.86000061035156},{"timestamp":1742381400000,"open":41.98329,"high":42.0079,"low":41.85712,"close":41.9253,"volume":214.33999633789062},{"timestamp":1742381460000,"open":41.9253,"high":41.94242,"low":41.77459,"close":41.78317,"volume":223.13999938964844},{"timestamp":1742381520000,"open":41.78327,"high":41.88448,"low":41.69764,"close":41.72768,"volume":180.66000366210938},{"timestamp":1742381580000,"open":41.72712,"high":41.87597,"low":41.71416,"close":41.8476,"volume":259.7200012207031},{"timestamp":1742381640000,"open":41.84709,"high":41.86944,"low":41.7631,"close":41.78328,"volume":353.70001220703125},{"timestamp":1742381700000,"open":41.78313,"high":41.90343,"low":41.71636,"close":41.80026,"volume":356.8399963378906},{"timestamp":1742381760000,"open":41.80026,"high":41.81861,"low":41.73305,"close":41.76591,"volume":179.74000549316406},{"timestamp":1742381820000,"open":41.76661,"high":41.90738,"low":41.70163,"close":41.79326,"volume":169.75999450683594},{"timestamp":1742381880000,"open":41.79327,"high":41.8643,"low":41.79327,"close":41.86421,"volume":272.70001220703125},{"timestamp":1742381940000,"open":41.86435,"high":41.91476,"low":41.79096,"close":41.86187,"volume":420.29998779296875},{"timestamp":1742382000000,"open":41.8619,"high":41.87799,"low":41.72883,"close":41.80515,"volume":326.4700012207031},{"timestamp":1742382060000,"open":41.80495,"high":41.86728,"low":41.68862,"close":41.72341,"volume":328.70001220703125},{"timestamp":1742382120000,"open":41.7215,"high":41.863,"low":41.71997,"close":41.8107,"volume":297.5199890136719},{"timestamp":1742382180000,"open":41.8107,"high":41.84704,"low":41.70831,"close":41.82787,"volume":141.83999633789062},{"timestamp":1742382240000,"open":41.82812,"high":41.8753,"low":41.80537,"close":41.87263,"volume":86.4000015258789},{"timestamp":1742382300000,"open":41.87247,"high":41.87253,"low":41.86302,"close":41.86653,"volume":207.89999389648438},{"timestamp":1742382360000,"open":41.86654,"high":41.86988,"low":41.77177,"close":41.82579,"volume":342.8999938964844},{"timestamp":1742382420000,"open":41.82538,"high":41.84085,"low":41.78896,"close":41.83172,"volume":440.1000061035156},{"timestamp":1742382480000,"open":41.82657,"high":41.8448,"low":41.7788,"close":41.78806,"volume":386.1000061035156},{"timestamp":1742382540000,"open":41.80094,"high":41.82737,"low":41.79028,"close":41.79546,"volume":234.89999389648438},{"timestamp":1742382600000,"open":41.79538,"high":41.82644,"low":41.79295,"close":41.82473,"volume":261.8999938964844},{"timestamp":1742382660000,"open":41.82471,"high":41.85981,"low":41.76918,"close":41.7748,"volume":432},{"timestamp":1742382720000,"open":41.80706,"high":41.80706,"low":41.74087,"close":41.75659,"volume":310.5},{"timestamp":1742382780000,"open":41.75687,"high":41.81542,"low":41.71018,"close":41.78069,"volume":429.29998779296875},{"timestamp":1742382840000,"open":41.81124,"high":41.8486,"low":41.74355,"close":41.74355,"volume":340.20001220703125},{"timestamp":1742382900000,"open":41.74293,"high":41.7788,"low":41.73777,"close":41.7741,"volume":283.5},{"timestamp":1742382960000,"open":41.77408,"high":41.81963,"low":41.72338,"close":41.79634,"volume":475.20001220703125},{"timestamp":1742383020000,"open":41.79627,"high":41.80075,"low":41.74981,"close":41.75149,"volume":267.29998779296875},{"timestamp":1742383080000,"open":41.75148,"high":41.77432,"low":41.72994,"close":41.74283,"volume":170.10000610351562},{"timestamp":1742383140000,"open":41.74283,"high":41.74283,"low":41.67861,"close":41.70823,"volume":210.60000610351562},{"timestamp":1742383200000,"open":41.70816,"high":41.73246,"low":41.62638,"close":41.6318,"volume":299.70001220703125},{"timestamp":1742383260000,"open":41.63179,"high":41.70562,"low":41.56205,"close":41.59402,"volume":348.29998779296875},{"timestamp":1742383320000,"open":41.59829,"high":41.62028,"low":41.45182,"close":41.45353,"volume":213.89999389648438},{"timestamp":1742383380000,"open":41.45771,"high":41.70387,"low":41.45771,"close":41.62509,"volume":294.260009765625},{"timestamp":1742383440000,"open":41.62519,"high":41.69262,"low":41.51972,"close":41.68617,"volume":370.7900085449219},{"timestamp":1742383500000,"open":41.68611,"high":41.71351,"low":41.43458,"close":41.66659,"volume":389.6499938964844},{"timestamp":1742383560000,"open":41.66659,"high":41.66762,"low":41.47342,"close":41.61823,"volume":360.8999938964844},{"timestamp":1742383620000,"open":41.6183,"high":41.66879,"low":41.47073,"close":41.60182,"volume":348.2900085449219},{"timestamp":1742383680000,"open":41.63357,"high":41.65441,"low":41.51661,"close":41.51661,"volume":345.8999938964844},{"timestamp":1742383740000,"open":41.51547,"high":41.6295,"low":41.51357,"close":41.6239,"volume":135.80999755859375},{"timestamp":1742383800000,"open":41.62396,"high":41.63812,"low":41.49881,"close":41.51473,"volume":133.1300048828125},{"timestamp":1742383860000,"open":41.51434,"high":41.53537,"low":41.50666,"close":41.51038,"volume":18.75},{"timestamp":1742383920000,"open":41.51712,"high":41.70906,"low":41.51708,"close":41.6777,"volume":252.3000030517578},{"timestamp":1742383980000,"open":41.67769,"high":41.73979,"low":41.67076,"close":41.67153,"volume":332.1000061035156},{"timestamp":1742384040000,"open":41.6714,"high":41.69462,"low":41.54789,"close":41.55802,"volume":305.9700012207031},{"timestamp":1742384100000,"open":41.56692,"high":41.58219,"low":41.55961,"close":41.57144,"volume":203.0500030517578},{"timestamp":1742384160000,"open":41.57299,"high":41.72165,"low":41.56595,"close":41.72122,"volume":184.77999877929688},{"timestamp":1742384220000,"open":41.72128,"high":41.72371,"low":41.71024,"close":41.71024,"volume":302.3999938964844},{"timestamp":1742384280000,"open":41.70992,"high":41.74635,"low":41.65943,"close":41.72636,"volume":356.3999938964844},{"timestamp":1742384340000,"open":41.72651,"high":41.72709,"low":41.6548,"close":41.66594,"volume":413.1000061035156},{"timestamp":1742384400000,"open":41.66634,"high":41.69474,"low":41.62747,"close":41.68742,"volume":396.8999938964844},{"timestamp":1742384460000,"open":41.68741,"high":41.71236,"low":41.66648,"close":41.69714,"volume":351},{"timestamp":1742384520000,"open":41.69707,"high":41.72061,"low":41.69369,"close":41.69451,"volume":291.6000061035156},{"timestamp":1742384580000,"open":41.6945,"high":41.72263,"low":41.64066,"close":41.65375,"volume":229.5},{"timestamp":1742384640000,"open":41.69381,"high":41.73728,"low":41.62403,"close":41.66423,"volume":271.7699890136719},{"timestamp":1742384700000,"open":41.66423,"high":41.70742,"low":41.66423,"close":41.70154,"volume":369.8999938964844},{"timestamp":1742384760000,"open":41.70141,"high":41.72253,"low":41.67777,"close":41.70656,"volume":342.8999938964844},{"timestamp":1742384820000,"open":41.70653,"high":41.70666,"low":41.69674,"close":41.69746,"volume":318.6000061035156},{"timestamp":1742384880000,"open":41.69728,"high":41.6974,"low":41.68749,"close":41.69009,"volume":305.1000061035156},{"timestamp":1742384940000,"open":41.69001,"high":41.69348,"low":41.67489,"close":41.67581,"volume":210.60000610351562},{"timestamp":1742385000000,"open":41.67581,"high":41.69109,"low":41.67581,"close":41.68396,"volume":399.6000061035156},{"timestamp":1742385060000,"open":41.68354,"high":41.68825,"low":41.67999,"close":41.68762,"volume":356.3999938964844},{"timestamp":1742385120000,"open":41.68718,"high":41.72413,"low":41.58512,"close":41.58664,"volume":233.39999389648438},{"timestamp":1742385180000,"open":41.58688,"high":41.70341,"low":41.58612,"close":41.61454,"volume":165.25999450683594},{"timestamp":1742385240000,"open":41.6153,"high":41.73105,"low":41.60861,"close":41.62043,"volume":82.16999816894531},{"timestamp":1742385300000,"open":41.7099,"high":41.72061,"low":41.59826,"close":41.64534,"volume":180.3000030517578},{"timestamp":1742385360000,"open":41.64537,"high":41.66246,"low":41.54493,"close":41.61918,"volume":382.79998779296875},{"timestamp":1742385420000,"open":41.61932,"high":41.63498,"low":41.61909,"close":41.63498,"volume":240.3000030517578},{"timestamp":1742385480000,"open":41.63498,"high":41.64503,"low":41.53239,"close":41.63716,"volume":214.49000549316406},{"timestamp":1742385540000,"open":41.63618,"high":41.63752,"low":41.47784,"close":41.47784,"volume":171.89999389648438},{"timestamp":1742385600000,"open":41.48089,"high":41.50291,"low":41.48069,"close":41.49889,"volume":127.47000122070312},{"timestamp":1742385660000,"open":41.48735,"high":41.57493,"low":41.46667,"close":41.47512,"volume":208.72999572753906},{"timestamp":1742385720000,"open":41.53162,"high":41.53554,"low":41.50942,"close":41.52303,"volume":229.5},{"timestamp":1742385780000,"open":41.52303,"high":41.58354,"low":41.43538,"close":41.43782,"volume":273.8399963378906},{"timestamp":1742385840000,"open":41.44655,"high":41.57615,"low":41.44139,"close":41.54649,"volume":373.4599914550781},{"timestamp":1742385900000,"open":41.54633,"high":41.57382,"low":41.4649,"close":41.55106,"volume":344.0799865722656},{"timestamp":1742385960000,"open":41.55106,"high":41.56755,"low":41.46008,"close":41.55716,"volume":376.44000244140625},{"timestamp":1742386020000,"open":41.55714,"high":41.56171,"low":41.53754,"close":41.53829,"volume":240.3000030517578},{"timestamp":1742386080000,"open":41.53829,"high":41.56626,"low":41.47516,"close":41.54418,"volume":241.77999877929688},{"timestamp":1742386140000,"open":41.54421,"high":41.55234,"low":41.46799,"close":41.46799,"volume":256.79998779296875},{"timestamp":1742386200000,"open":41.46875,"high":41.54651,"low":41.46157,"close":41.54496,"volume":244.74000549316406},{"timestamp":1742386260000,"open":41.54504,"high":41.54999,"low":41.54293,"close":41.54891,"volume":324},{"timestamp":1742386320000,"open":41.54969,"high":41.55865,"low":41.46975,"close":41.55846,"volume":277.5},{"timestamp":1742386380000,"open":41.55842,"high":41.57027,"low":41.54912,"close":41.54932,"volume":348.29998779296875},{"timestamp":1742386440000,"open":41.54893,"high":41.55289,"low":41.54893,"close":41.55267,"volume":278.1000061035156},{"timestamp":1742386500000,"open":41.55271,"high":41.56522,"low":41.46712,"close":41.46712,"volume":263.70001220703125},{"timestamp":1742386560000,"open":41.46735,"high":41.46751,"low":41.46355,"close":41.46485,"volume":243.88999938964844},{"timestamp":1742386620000,"open":41.46295,"high":41.55799,"low":41.46295,"close":41.47517,"volume":275.3699951171875},{"timestamp":1742386680000,"open":41.47517,"high":41.59191,"low":41.44984,"close":41.46852,"volume":279},{"timestamp":1742386740000,"open":41.46852,"high":41.56509,"low":41.46718,"close":41.55318,"volume":218.24000549316406},{"timestamp":1742386800000,"open":41.55423,"high":41.56167,"low":41.50921,"close":41.52501,"volume":494.1000061035156},{"timestamp":1742386860000,"open":41.52514,"high":41.5426,"low":41.5088,"close":41.54179,"volume":448.20001220703125},{"timestamp":1742386920000,"open":41.54173,"high":41.54562,"low":41.44874,"close":41.46641,"volume":231.2899932861328},{"timestamp":1742386980000,"open":41.46527,"high":41.56862,"low":41.46413,"close":41.56804,"volume":116.2699966430664},{"timestamp":1742387040000,"open":41.56952,"high":41.56952,"low":41.44009,"close":41.461,"volume":112.33000183105469},{"timestamp":1742387100000,"open":41.46176,"high":41.54711,"low":41.45721,"close":41.53819,"volume":238.77000427246094},{"timestamp":1742387160000,"open":41.53854,"high":41.54166,"low":41.52021,"close":41.52703,"volume":437.3999938964844},{"timestamp":1742387220000,"open":41.52706,"high":41.55356,"low":41.5237,"close":41.54581,"volume":342.8999938964844},{"timestamp":1742387280000,"open":41.54543,"high":41.54543,"low":41.51233,"close":41.51637,"volume":450.8999938964844},{"timestamp":1742387340000,"open":41.51634,"high":41.53749,"low":41.5127,"close":41.51769,"volume":272.70001220703125},{"timestamp":1742387400000,"open":41.51768,"high":41.52188,"low":41.51276,"close":41.51576,"volume":302.3999938964844},{"timestamp":1742387460000,"open":41.51588,"high":41.51595,"low":41.50759,"close":41.5129,"volume":237.60000610351562},{"timestamp":1742387520000,"open":41.51294,"high":41.51506,"low":41.51294,"close":41.5143,"volume":251.10000610351562},{"timestamp":1742387580000,"open":41.51429,"high":41.51798,"low":41.43046,"close":41.43263,"volume":402.29998779296875},{"timestamp":1742387640000,"open":41.43267,"high":41.43742,"low":41.36767,"close":41.3732,"volume":456.29998779296875},{"timestamp":1742387700000,"open":41.37326,"high":41.3793,"low":41.22681,"close":41.25071,"volume":385.0400085449219},{"timestamp":1742387760000,"open":41.25072,"high":41.38047,"low":41.25052,"close":41.34247,"volume":361.79998779296875},{"timestamp":1742387820000,"open":41.34311,"high":41.37893,"low":41.27718,"close":41.36241,"volume":383.3699951171875},{"timestamp":1742387880000,"open":41.36247,"high":41.36396,"low":41.30385,"close":41.33361,"volume":348.29998779296875},{"timestamp":1742387940000,"open":41.33349,"high":41.35459,"low":41.27638,"close":41.3501,"volume":169.49000549316406},{"timestamp":1742388000000,"open":41.3501,"high":41.4029,"low":41.28575,"close":41.37835,"volume":231.25999450683594},{"timestamp":1742388060000,"open":41.37835,"high":41.41251,"low":41.29766,"close":41.32703,"volume":93.93000030517578},{"timestamp":1742388120000,"open":41.39441,"high":41.42508,"low":41.31297,"close":41.38043,"volume":315.82000732421875},{"timestamp":1742388180000,"open":41.38081,"high":41.44672,"low":41.30582,"close":41.34036,"volume":95.5199966430664},{"timestamp":1742388240000,"open":41.33998,"high":41.42706,"low":41.31136,"close":41.34561,"volume":125.31999969482422},{"timestamp":1742388300000,"open":41.35066,"high":41.42615,"low":41.30871,"close":41.38789,"volume":207.4499969482422},{"timestamp":1742388360000,"open":41.39124,"high":41.49775,"low":41.36965,"close":41.47526,"volume":172.4499969482422},{"timestamp":1742388420000,"open":41.47532,"high":41.52951,"low":41.47185,"close":41.52919,"volume":426.6000061035156},{"timestamp":1742388480000,"open":41.52913,"high":41.53234,"low":41.52348,"close":41.52698,"volume":332.1000061035156},{"timestamp":1742388540000,"open":41.52692,"high":41.53504,"low":41.52468,"close":41.52919,"volume":342.8999938964844},{"timestamp":1742388600000,"open":41.5292,"high":41.5345,"low":41.50955,"close":41.52159,"volume":405},{"timestamp":1742388660000,"open":41.5215,"high":41.52482,"low":41.50911,"close":41.51031,"volume":359.1000061035156},{"timestamp":1742388720000,"open":41.51006,"high":41.54176,"low":41.50031,"close":41.53411,"volume":394.20001220703125},{"timestamp":1742388780000,"open":41.53405,"high":41.54103,"low":41.53284,"close":41.54103,"volume":321.29998779296875},{"timestamp":1742388840000,"open":41.54093,"high":41.54133,"low":41.50762,"close":41.53208,"volume":321.29998779296875},{"timestamp":1742388900000,"open":41.5319,"high":41.5319,"low":41.50881,"close":41.51098,"volume":380.70001220703125},{"timestamp":1742388960000,"open":41.51089,"high":41.51552,"low":41.50818,"close":41.5083,"volume":391.5},{"timestamp":1742389020000,"open":41.50837,"high":41.51356,"low":41.49132,"close":41.50774,"volume":480.6000061035156},{"timestamp":1742389080000,"open":41.50744,"high":41.51593,"low":41.47209,"close":41.47426,"volume":405},{"timestamp":1742389140000,"open":41.47447,"high":41.50411,"low":41.4533,"close":41.49225,"volume":434.70001220703125},{"timestamp":1742389200000,"open":41.4926,"high":41.51255,"low":41.4926,"close":41.50478,"volume":264.6000061035156},{"timestamp":1742389260000,"open":41.50484,"high":41.51419,"low":41.49953,"close":41.50408,"volume":197.10000610351562},{"timestamp":1742389320000,"open":41.50339,"high":41.50339,"low":41.32629,"close":41.36276,"volume":364.5899963378906},{"timestamp":1742389380000,"open":41.34813,"high":41.49583,"low":41.34813,"close":41.38583,"volume":71.16999816894531},{"timestamp":1742389440000,"open":41.38352,"high":41.40321,"low":41.37093,"close":41.40321,"volume":41.5099983215332},{"timestamp":1742389500000,"open":41.40246,"high":41.41313,"low":41.40196,"close":41.41313,"volume":75},{"timestamp":1742389560000,"open":41.41238,"high":41.41496,"low":41.39134,"close":41.40588,"volume":50.59000015258789},{"timestamp":1742389620000,"open":41.40675,"high":41.44752,"low":41.4052,"close":41.44262,"volume":28.709999084472656},{"timestamp":1742389680000,"open":41.44262,"high":41.45157,"low":41.39043,"close":41.39563,"volume":48.349998474121094},{"timestamp":1742389740000,"open":41.39564,"high":41.39564,"low":41.36741,"close":41.37121,"volume":80.16999816894531},{"timestamp":1742389800000,"open":41.38819,"high":41.39982,"low":41.38675,"close":41.39943,"volume":57.63999938964844},{"timestamp":1742389860000,"open":41.40057,"high":41.40705,"low":41.39981,"close":41.40365,"volume":69.5999984741211},{"timestamp":1742389920000,"open":41.40251,"high":41.4049,"low":41.38061,"close":41.39245,"volume":67.41999816894531},{"timestamp":1742389980000,"open":41.39285,"high":41.39495,"low":41.39002,"close":41.39094,"volume":53.150001525878906},{"timestamp":1742390040000,"open":41.3898,"high":41.39013,"low":41.37143,"close":41.38189,"volume":92.3499984741211},{"timestamp":1742390100000,"open":41.38173,"high":41.39149,"low":41.37145,"close":41.39111,"volume":64.66000366210938},{"timestamp":1742390160000,"open":41.39149,"high":41.48455,"low":41.38959,"close":41.48225,"volume":226.2100067138672},{"timestamp":1742390220000,"open":41.47967,"high":41.49202,"low":41.46666,"close":41.48526,"volume":367.20001220703125},{"timestamp":1742390280000,"open":41.48532,"high":41.49256,"low":41.48013,"close":41.48211,"volume":351},{"timestamp":1742390340000,"open":41.48218,"high":41.48224,"low":41.38401,"close":41.38439,"volume":344.3999938964844},{"timestamp":1742390400000,"open":41.38356,"high":41.38884,"low":41.38123,"close":41.38172,"volume":247.77999877929688},{"timestamp":1742390460000,"open":41.3821,"high":41.4756,"low":41.37204,"close":41.46752,"volume":278.1000061035156},{"timestamp":1742390520000,"open":41.46746,"high":41.48273,"low":41.36835,"close":41.37125,"volume":252.2100067138672},{"timestamp":1742390580000,"open":41.3544,"high":41.38454,"low":41.3544,"close":41.38454,"volume":144.80999755859375},{"timestamp":1742390640000,"open":41.38378,"high":41.38506,"low":41.36791,"close":41.36857,"volume":83.6500015258789},{"timestamp":1742390700000,"open":41.3682,"high":41.37367,"low":41.36685,"close":41.36963,"volume":41.59000015258789},{"timestamp":1742390760000,"open":41.3691,"high":41.37961,"low":41.36776,"close":41.37504,"volume":60.540000915527344},{"timestamp":1742390820000,"open":41.37391,"high":41.37642,"low":41.37013,"close":41.37124,"volume":70.05999755859375},{"timestamp":1742390880000,"open":41.37053,"high":41.37053,"low":41.35669,"close":41.36288,"volume":55.290000915527344},{"timestamp":1742390940000,"open":41.36331,"high":41.37271,"low":41.35455,"close":41.36863,"volume":45.36000061035156},{"timestamp":1742391000000,"open":41.36672,"high":41.37407,"low":41.36555,"close":41.37277,"volume":95.66999816894531},{"timestamp":1742391060000,"open":41.37125,"high":41.38626,"low":41.3677,"close":41.37772,"volume":79.94999694824219},{"timestamp":1742391120000,"open":41.37961,"high":41.39697,"low":41.37249,"close":41.39545,"volume":50.630001068115234},{"timestamp":1742391180000,"open":41.39507,"high":41.50668,"low":41.39437,"close":41.39437,"volume":288.2900085449219},{"timestamp":1742391240000,"open":41.39323,"high":41.40653,"low":41.39247,"close":41.40653,"volume":120.54000091552734},{"timestamp":1742391300000,"open":41.40539,"high":41.41062,"low":41.40159,"close":41.40392,"volume":120.87000274658203},{"timestamp":1742391360000,"open":41.4043,"high":41.51819,"low":41.39671,"close":41.51686,"volume":188.99000549316406},{"timestamp":1742391420000,"open":41.51601,"high":41.51632,"low":41.39628,"close":41.39666,"volume":175.38999938964844},{"timestamp":1742391480000,"open":41.39666,"high":41.39727,"low":41.38727,"close":41.39187,"volume":142.3300018310547},{"timestamp":1742391540000,"open":41.39187,"high":41.50319,"low":41.39098,"close":41.49867,"volume":244.4600067138672},{"timestamp":1742391600000,"open":41.49887,"high":41.52405,"low":41.4983,"close":41.5238,"volume":440.1000061035156},{"timestamp":1742391660000,"open":41.52392,"high":41.53778,"low":41.51376,"close":41.51461,"volume":388.79998779296875},{"timestamp":1742391720000,"open":41.5146,"high":41.5179,"low":41.51044,"close":41.51468,"volume":440.1000061035156},{"timestamp":1742391780000,"open":41.51475,"high":41.51611,"low":41.5046,"close":41.51176,"volume":348.29998779296875},{"timestamp":1742391840000,"open":41.51169,"high":41.51779,"low":41.49914,"close":41.51704,"volume":313.20001220703125},{"timestamp":1742391900000,"open":41.51699,"high":41.5188,"low":41.50666,"close":41.50716,"volume":456.29998779296875},{"timestamp":1742391960000,"open":41.50436,"high":41.5109,"low":41.49896,"close":41.50151,"volume":445.5},{"timestamp":1742392020000,"open":41.50157,"high":41.51486,"low":41.50151,"close":41.51198,"volume":415.79998779296875},{"timestamp":1742392080000,"open":41.51173,"high":41.51573,"low":41.50314,"close":41.50861,"volume":383.3999938964844},{"timestamp":1742392140000,"open":41.50851,"high":41.50917,"low":41.49737,"close":41.50652,"volume":356.3999938964844},{"timestamp":1742392200000,"open":41.5062,"high":41.50969,"low":41.50152,"close":41.50239,"volume":272.70001220703125},{"timestamp":1742392260000,"open":41.50379,"high":41.5062,"low":41.49538,"close":41.49877,"volume":243},{"timestamp":1742392320000,"open":41.49884,"high":41.50145,"low":41.49008,"close":41.49746,"volume":294.29998779296875},{"timestamp":1742392380000,"open":41.49739,"high":41.50186,"low":41.49141,"close":41.49447,"volume":297},{"timestamp":1742392440000,"open":41.4944,"high":41.50581,"low":41.38048,"close":41.38048,"volume":357.29998779296875},{"timestamp":1742392500000,"open":41.38086,"high":41.49973,"low":41.37711,"close":41.49973,"volume":223.49000549316406},{"timestamp":1742392560000,"open":41.49986,"high":41.51335,"low":41.4932,"close":41.51268,"volume":396.8999938964844},{"timestamp":1742392620000,"open":41.51321,"high":41.53094,"low":41.51321,"close":41.51737,"volume":448.20001220703125},{"timestamp":1742392680000,"open":41.51726,"high":41.52737,"low":41.51315,"close":41.52638,"volume":375.29998779296875},{"timestamp":1742392740000,"open":41.52628,"high":41.53059,"low":41.50702,"close":41.50903,"volume":332.1000061035156},{"timestamp":1742392800000,"open":41.50897,"high":41.52418,"low":41.50516,"close":41.52418,"volume":342.8999938964844},{"timestamp":1742392860000,"open":41.38623,"high":41.52893,"low":41.38112,"close":41.5171,"volume":258.2900085449219},{"timestamp":1742392920000,"open":41.51716,"high":41.52849,"low":41.38399,"close":41.3915,"volume":192.22999572753906},{"timestamp":1742392980000,"open":41.39112,"high":41.53608,"low":41.38665,"close":41.52177,"volume":241.5},{"timestamp":1742393040000,"open":41.51838,"high":41.53391,"low":41.39051,"close":41.39983,"volume":201.88999938964844},{"timestamp":1742393100000,"open":41.39845,"high":41.54265,"low":41.39371,"close":41.39625,"volume":216.57000732421875},{"timestamp":1742393160000,"open":41.39549,"high":41.53889,"low":41.3884,"close":41.39331,"volume":142.4600067138672},{"timestamp":1742393220000,"open":41.39407,"high":41.53824,"low":41.38475,"close":41.52429,"volume":204},{"timestamp":1742393280000,"open":41.39073,"high":41.53348,"low":41.38238,"close":41.38314,"volume":189.3000030517578},{"timestamp":1742393340000,"open":41.38479,"high":41.39069,"low":41.38099,"close":41.39066,"volume":198.5399932861328},{"timestamp":1742393400000,"open":41.39028,"high":41.53976,"low":41.3883,"close":41.39809,"volume":184.74000549316406},{"timestamp":1742393460000,"open":41.39588,"high":41.5413,"low":41.3856,"close":41.38619,"volume":207.27999877929688},{"timestamp":1742393520000,"open":41.38657,"high":41.39297,"low":41.3842,"close":41.38765,"volume":278.6099853515625},{"timestamp":1742393580000,"open":41.38651,"high":41.39069,"low":41.38651,"close":41.38943,"volume":237.88999938964844},{"timestamp":1742393640000,"open":41.38981,"high":41.41105,"low":41.38867,"close":41.40949,"volume":131.8800048828125},{"timestamp":1742393700000,"open":41.41071,"high":41.4169,"low":41.40642,"close":41.4169,"volume":49.369998931884766},{"timestamp":1742393760000,"open":41.41387,"high":41.43671,"low":41.41372,"close":41.43671,"volume":47.7599983215332},{"timestamp":1742393820000,"open":41.43709,"high":41.44335,"low":41.42047,"close":41.44297,"volume":72.7300033569336},{"timestamp":1742393880000,"open":41.44297,"high":41.59529,"low":41.44297,"close":41.59418,"volume":345},{"timestamp":1742393940000,"open":41.59864,"high":41.59899,"low":41.56429,"close":41.56594,"volume":448.20001220703125},{"timestamp":1742394000000,"open":41.56732,"high":41.57794,"low":41.41739,"close":41.4291,"volume":134.3300018310547},{"timestamp":1742394060000,"open":41.42738,"high":41.42878,"low":41.38213,"close":41.41288,"volume":74.56999969482422},{"timestamp":1742394120000,"open":41.41326,"high":41.5539,"low":41.41326,"close":41.54612,"volume":535.489990234375},{"timestamp":1742394180000,"open":41.546,"high":41.55022,"low":41.53489,"close":41.54808,"volume":332.1000061035156},{"timestamp":1742394240000,"open":41.54669,"high":41.54869,"low":41.41053,"close":41.412,"volume":79.98999786376953},{"timestamp":1742394300000,"open":41.41314,"high":41.55582,"low":41.40917,"close":41.55512,"volume":106.04000091552734},{"timestamp":1742394360000,"open":41.55426,"high":41.56003,"low":41.42863,"close":41.43067,"volume":121.41999816894531},{"timestamp":1742394420000,"open":41.43105,"high":41.57569,"low":41.43105,"close":41.5695,"volume":540.5999755859375},{"timestamp":1742394480000,"open":41.56943,"high":41.57515,"low":41.55397,"close":41.55522,"volume":507.6000061035156},{"timestamp":1742394540000,"open":41.55484,"high":41.56804,"low":41.55484,"close":41.56124,"volume":410.3999938964844},{"timestamp":1742394600000,"open":41.56118,"high":41.56831,"low":41.55689,"close":41.56226,"volume":534.5999755859375},{"timestamp":1742394660000,"open":41.56233,"high":41.56233,"low":41.40762,"close":41.42531,"volume":196.07000732421875},{"timestamp":1742394720000,"open":41.41331,"high":41.56392,"low":41.40117,"close":41.56209,"volume":303.4700012207031},{"timestamp":1742394780000,"open":41.56075,"high":41.56188,"low":41.39871,"close":41.39871,"volume":61.349998474121094},{"timestamp":1742394840000,"open":41.39414,"high":41.53269,"low":41.39316,"close":41.52555,"volume":245.6699981689453},{"timestamp":1742394900000,"open":41.52569,"high":41.52859,"low":41.52219,"close":41.52485,"volume":367.20001220703125},{"timestamp":1742394960000,"open":41.52492,"high":41.54614,"low":41.5201,"close":41.54523,"volume":407.70001220703125},{"timestamp":1742395020000,"open":41.54493,"high":41.54634,"low":41.52061,"close":41.52533,"volume":299.70001220703125},{"timestamp":1742395080000,"open":41.52535,"high":41.52568,"low":41.39096,"close":41.39999,"volume":92.52999877929688},{"timestamp":1742395140000,"open":41.39999,"high":41.52894,"low":41.39419,"close":41.5242,"volume":128.99000549316406},{"timestamp":1742395200000,"open":41.52413,"high":41.53388,"low":41.52413,"close":41.52715,"volume":270},{"timestamp":1742395260000,"open":41.52716,"high":41.53884,"low":41.51865,"close":41.52766,"volume":364.5},{"timestamp":1742395320000,"open":41.52495,"high":41.52822,"low":41.52225,"close":41.5276,"volume":394.20001220703125},{"timestamp":1742395380000,"open":41.52761,"high":41.54216,"low":41.52515,"close":41.54216,"volume":334.79998779296875},{"timestamp":1742395440000,"open":41.54222,"high":41.55825,"low":41.54222,"close":41.54965,"volume":410.3999938964844},{"timestamp":1742395500000,"open":41.54929,"high":41.59024,"low":41.53591,"close":41.55847,"volume":599.4000244140625},{"timestamp":1742395560000,"open":41.57465,"high":41.58326,"low":41.54716,"close":41.57396,"volume":588.5999755859375},{"timestamp":1742395620000,"open":41.55179,"high":41.58642,"low":41.53935,"close":41.5395,"volume":607.5},{"timestamp":1742395680000,"open":41.53951,"high":41.58995,"low":41.5385,"close":41.57444,"volume":426.6000061035156},{"timestamp":1742395740000,"open":41.57335,"high":41.59454,"low":41.53725,"close":41.59419,"volume":521.0999755859375},{"timestamp":1742395800000,"open":41.59389,"high":41.63245,"low":41.40627,"close":41.40876,"volume":227.88999938964844},{"timestamp":1742395860000,"open":41.40952,"high":41.56649,"low":41.3986,"close":41.40774,"volume":26.170000076293945},{"timestamp":1742395920000,"open":41.39555,"high":41.3964,"low":41.36182,"close":41.36182,"volume":62.13999938964844},{"timestamp":1742395980000,"open":41.36825,"high":41.53713,"low":41.36151,"close":41.37326,"volume":74.5999984741211},{"timestamp":1742396040000,"open":41.3725,"high":41.53521,"low":41.35948,"close":41.36552,"volume":125.63999938964844},{"timestamp":1742396100000,"open":41.36552,"high":41.38003,"low":41.35406,"close":41.373,"volume":30.579999923706055},{"timestamp":1742396160000,"open":41.373,"high":41.5619,"low":41.34941,"close":41.35055,"volume":136.91000366210938},{"timestamp":1742396220000,"open":41.35245,"high":41.35793,"low":41.34239,"close":41.34612,"volume":142.85000610351562},{"timestamp":1742396280000,"open":41.34612,"high":41.49722,"low":41.33571,"close":41.49706,"volume":112.63999938964844},{"timestamp":1742396340000,"open":41.4968,"high":41.4968,"low":41.30387,"close":41.37952,"volume":483.29998779296875},{"timestamp":1742396400000,"open":41.37944,"high":41.40635,"low":41.3695,"close":41.40096,"volume":459},{"timestamp":1742396460000,"open":41.40575,"high":41.4213,"low":41.29518,"close":41.29677,"volume":477},{"timestamp":1742396520000,"open":41.29693,"high":41.32564,"low":41.29663,"close":41.32492,"volume":429.29998779296875},{"timestamp":1742396580000,"open":41.32498,"high":41.34259,"low":41.32407,"close":41.34259,"volume":224.10000610351562},{"timestamp":1742396640000,"open":41.34258,"high":41.35196,"low":41.34173,"close":41.34563,"volume":356.3999938964844},{"timestamp":1742396700000,"open":41.34532,"high":41.34604,"low":41.33685,"close":41.33686,"volume":318.6000061035156},{"timestamp":1742396760000,"open":41.33685,"high":41.35177,"low":41.33026,"close":41.34809,"volume":318.6000061035156},{"timestamp":1742396820000,"open":41.3481,"high":41.36002,"low":41.34424,"close":41.35995,"volume":283.5},{"timestamp":1742396880000,"open":41.36001,"high":41.39799,"low":41.35876,"close":41.39474,"volume":324},{"timestamp":1742396940000,"open":41.3947,"high":41.40588,"low":41.39261,"close":41.39262,"volume":386.1000061035156},{"timestamp":1742397000000,"open":41.39261,"high":41.41773,"low":41.38577,"close":41.39991,"volume":388.79998779296875},{"timestamp":1742397060000,"open":41.40003,"high":41.4008,"low":41.39298,"close":41.39332,"volume":286.20001220703125},{"timestamp":1742397120000,"open":41.39224,"high":41.39417,"low":41.39168,"close":41.39182,"volume":267.29998779296875},{"timestamp":1742397180000,"open":41.39181,"high":41.39834,"low":41.39108,"close":41.39831,"volume":275.3999938964844},{"timestamp":1742397240000,"open":41.39828,"high":41.42346,"low":41.39822,"close":41.41971,"volume":213.3000030517578},{"timestamp":1742397300000,"open":41.41965,"high":41.42124,"low":41.39276,"close":41.39701,"volume":286.20001220703125},{"timestamp":1742397360000,"open":41.3971,"high":41.40167,"low":41.39225,"close":41.3955,"volume":426.6000061035156},{"timestamp":1742397420000,"open":41.39894,"high":41.42514,"low":41.39894,"close":41.42455,"volume":75.5999984741211},{"timestamp":1742397480000,"open":41.43042,"high":41.43051,"low":41.41536,"close":41.41782,"volume":353.70001220703125},{"timestamp":1742397540000,"open":41.41783,"high":41.42989,"low":41.37931,"close":41.42309,"volume":368.1000061035156},{"timestamp":1742397600000,"open":41.42316,"high":41.45162,"low":41.27958,"close":41.29088,"volume":211.02999877929688},{"timestamp":1742397660000,"open":41.28408,"high":41.29202,"low":41.25919,"close":41.26802,"volume":21.3700008392334},{"timestamp":1742397720000,"open":41.26727,"high":41.43395,"low":41.26727,"close":41.43307,"volume":29.270000457763672},{"timestamp":1742397780000,"open":41.43414,"high":41.43511,"low":41.42889,"close":41.43016,"volume":137.6999969482422},{"timestamp":1742397840000,"open":41.43029,"high":41.43117,"low":41.42387,"close":41.42463,"volume":256.5},{"timestamp":1742397900000,"open":41.42464,"high":41.4253,"low":41.4236,"close":41.42519,"volume":367.20001220703125},{"timestamp":1742397960000,"open":41.42509,"high":41.43096,"low":41.42297,"close":41.43026,"volume":334.79998779296875},{"timestamp":1742398020000,"open":41.43049,"high":41.44179,"low":41.42916,"close":41.44179,"volume":256.5},{"timestamp":1742398080000,"open":41.43632,"high":41.43818,"low":41.38976,"close":41.39239,"volume":226.8000030517578},{"timestamp":1742398140000,"open":41.40379,"high":41.40794,"low":41.39444,"close":41.39632,"volume":205.1999969482422},{"timestamp":1742398200000,"open":41.39536,"high":41.39626,"low":41.39254,"close":41.39296,"volume":218.6999969482422},{"timestamp":1742398260000,"open":41.39334,"high":41.39474,"low":41.39272,"close":41.39347,"volume":299.70001220703125},{"timestamp":1742398320000,"open":41.39351,"high":41.39425,"low":41.39204,"close":41.39326,"volume":256.5},{"timestamp":1742398380000,"open":41.39327,"high":41.3951,"low":41.38985,"close":41.38985,"volume":243},{"timestamp":1742398440000,"open":41.38908,"high":41.38908,"low":41.37885,"close":41.37916,"volume":237.60000610351562},{"timestamp":1742398500000,"open":41.37923,"high":41.3822,"low":41.20349,"close":41.36561,"volume":156.1300048828125},{"timestamp":1742398560000,"open":41.3656,"high":41.37287,"low":41.36557,"close":41.37287,"volume":43.20000076293945},{"timestamp":1742398620000,"open":41.22033,"high":41.26174,"low":41.22033,"close":41.25716,"volume":66.58999633789062},{"timestamp":1742398680000,"open":41.37289,"high":41.46131,"low":41.34772,"close":41.34772,"volume":155.6999969482422},{"timestamp":1742398740000,"open":41.35099,"high":41.3794,"low":41.22144,"close":41.22372,"volume":80.83999633789062},{"timestamp":1742398800000,"open":41.22069,"high":41.38575,"low":41.21644,"close":41.21682,"volume":31.5},{"timestamp":1742398860000,"open":41.21568,"high":41.37915,"low":41.2021,"close":41.37915,"volume":40.209999084472656},{"timestamp":1742398920000,"open":41.37949,"high":41.37949,"low":41.28773,"close":41.29848,"volume":99.9000015258789},{"timestamp":1742398980000,"open":41.29833,"high":41.33705,"low":41.29256,"close":41.2932,"volume":348.29998779296875},{"timestamp":1742399040000,"open":41.29325,"high":41.29811,"low":41.14971,"close":41.14971,"volume":133.19000244140625},{"timestamp":1742399100000,"open":41.15084,"high":41.31983,"low":41.1492,"close":41.31937,"volume":55.310001373291016},{"timestamp":1742399160000,"open":41.3195,"high":41.32096,"low":41.23261,"close":41.25274,"volume":332.1000061035156},{"timestamp":1742399220000,"open":41.25327,"high":41.2586,"low":41.15438,"close":41.18954,"volume":445.5},{"timestamp":1742399280000,"open":41.18954,"high":41.19864,"low":41.08726,"close":41.16715,"volume":187.75},{"timestamp":1742399340000,"open":41.20901,"high":41.20901,"low":41.11648,"close":41.13054,"volume":41.95000076293945},{"timestamp":1742399400000,"open":41.12957,"high":41.24865,"low":41.08344,"close":41.24791,"volume":46.439998626708984},{"timestamp":1742399460000,"open":41.26271,"high":41.29138,"low":41.21209,"close":41.21942,"volume":210.60000610351562},{"timestamp":1742399520000,"open":41.2194,"high":41.24492,"low":41.2117,"close":41.23644,"volume":170.10000610351562},{"timestamp":1742399580000,"open":41.23812,"high":41.24004,"low":41.10838,"close":41.11278,"volume":226.8000030517578},{"timestamp":1742399640000,"open":41.11606,"high":41.12344,"low":41.0998,"close":41.10774,"volume":275.3999938964844},{"timestamp":1742399700000,"open":41.10762,"high":41.14108,"low":40.96649,"close":41.0236,"volume":202.49000549316406},{"timestamp":1742399760000,"open":40.9772,"high":41.20857,"low":40.97201,"close":41.17528,"volume":140.35000610351562},{"timestamp":1742399820000,"open":41.17535,"high":41.1758,"low":41.11535,"close":41.16967,"volume":434.70001220703125},{"timestamp":1742399880000,"open":41.16964,"high":41.17622,"low":41.1332,"close":41.17622,"volume":464.3999938964844},{"timestamp":1742399940000,"open":41.17621,"high":41.17702,"low":41.13221,"close":41.14236,"volume":369.8999938964844},{"timestamp":1742400000000,"open":41.14232,"high":41.16427,"low":41.14232,"close":41.16314,"volume":99.9000015258789},{"timestamp":1742400060000,"open":41.16358,"high":41.16695,"low":41.15449,"close":41.1559,"volume":99.9000015258789},{"timestamp":1742400120000,"open":41.15584,"high":41.15637,"low":41.15192,"close":41.15361,"volume":54},{"timestamp":1742400180000,"open":41.15378,"high":41.15422,"low":41.1351,"close":41.13599,"volume":224.10000610351562},{"timestamp":1742400240000,"open":41.13585,"high":41.14606,"low":41.1339,"close":41.14603,"volume":345.6000061035156},{"timestamp":1742400300000,"open":41.14644,"high":41.15383,"low":41.14,"close":41.1451,"volume":137.6999969482422},{"timestamp":1742400360000,"open":41.14511,"high":41.17901,"low":41.13756,"close":41.1541,"volume":175.5},{"timestamp":1742400420000,"open":41.15406,"high":41.17689,"low":41.15124,"close":41.17619,"volume":372.6000061035156},{"timestamp":1742400480000,"open":41.17603,"high":41.18219,"low":41.17493,"close":41.18044,"volume":288.8999938964844},{"timestamp":1742400540000,"open":41.18046,"high":41.19577,"low":41.17778,"close":41.1948,"volume":326.70001220703125},{"timestamp":1742400600000,"open":41.19481,"high":41.20256,"low":41.16794,"close":41.16794,"volume":162},{"timestamp":1742400660000,"open":41.16804,"high":41.16804,"low":41.15937,"close":41.16012,"volume":253.8000030517578},{"timestamp":1742400720000,"open":41.16004,"high":41.16222,"low":41.14485,"close":41.15372,"volume":261},{"timestamp":1742400780000,"open":41.15362,"high":41.1617,"low":41.1519,"close":41.16099,"volume":99.9000015258789},{"timestamp":1742400840000,"open":41.16093,"high":41.16472,"low":41.02197,"close":41.02197,"volume":115.19999694824219},{"timestamp":1742400900000,"open":41.02272,"high":41.15807,"low":41.02264,"close":41.02915,"volume":70.5},{"timestamp":1742400960000,"open":41.03104,"high":41.03292,"low":40.997,"close":40.99964,"volume":38.43000030517578},{"timestamp":1742401020000,"open":40.99888,"high":41.00521,"low":40.99223,"close":40.99223,"volume":35.08000183105469},{"timestamp":1742401080000,"open":40.99148,"high":41.003,"low":40.98847,"close":41.00129,"volume":39.130001068115234},{"timestamp":1742401140000,"open":41.00205,"high":41.13079,"low":41.00167,"close":41.13041,"volume":55.689998626708984},{"timestamp":1742401200000,"open":41.00694,"high":41.13583,"low":41.00472,"close":41.00472,"volume":41.77000045776367},{"timestamp":1742401260000,"open":41.1345,"high":41.14217,"low":41.00397,"close":41.14088,"volume":134.94000244140625},{"timestamp":1742401320000,"open":41.14091,"high":41.14147,"low":41.0012,"close":41.14073,"volume":126.2300033569336},{"timestamp":1742401380000,"open":41.1408,"high":41.14269,"low":41.00463,"close":41.00463,"volume":119.69000244140625},{"timestamp":1742401440000,"open":41.005,"high":41.14305,"low":41.005,"close":41.00882,"volume":78.12000274658203},{"timestamp":1742401500000,"open":41.00553,"high":41.14718,"low":40.9987,"close":41.14682,"volume":167.33999633789062},{"timestamp":1742401560000,"open":41.14676,"high":41.14676,"low":40.99293,"close":41.14284,"volume":94.48999786376953},{"timestamp":1742401620000,"open":40.99963,"high":41.14397,"low":40.9985,"close":41.14336,"volume":114.5},{"timestamp":1742401680000,"open":41.14343,"high":41.14698,"low":41.14152,"close":41.14654,"volume":164.6999969482422},{"timestamp":1742401740000,"open":41.14648,"high":41.14648,"low":41.13932,"close":41.14131,"volume":240.3000030517578},{"timestamp":1742401800000,"open":41.14124,"high":41.14177,"low":41.13728,"close":41.13839,"volume":307.79998779296875},{"timestamp":1742401860000,"open":41.13793,"high":41.13864,"low":40.98628,"close":40.98703,"volume":171.86000061035156},{"timestamp":1742401920000,"open":40.98628,"high":41.13513,"low":40.97935,"close":40.97935,"volume":239.9600067138672},{"timestamp":1742401980000,"open":40.98084,"high":41.12432,"low":40.97299,"close":40.97757,"volume":137.61000061035156},{"timestamp":1742402040000,"open":40.9772,"high":41.12469,"low":40.96998,"close":41.11595,"volume":252.8800048828125},{"timestamp":1742402100000,"open":41.11603,"high":41.12176,"low":41.11474,"close":41.12175,"volume":286.20001220703125},{"timestamp":1742402160000,"open":41.12182,"high":41.12393,"low":40.97375,"close":40.97375,"volume":161.99000549316406},{"timestamp":1742402220000,"open":40.97338,"high":41.13746,"low":40.97338,"close":41.13543,"volume":152.39999389648438},{"timestamp":1742402280000,"open":41.13544,"high":41.14126,"low":40.97978,"close":41.14113,"volume":160.19000244140625},{"timestamp":1742402340000,"open":41.141,"high":41.14837,"low":40.98272,"close":41.14833,"volume":188.10000610351562},{"timestamp":1742402400000,"open":41.14837,"high":41.14837,"low":40.9797,"close":40.98008,"volume":238.5},{"timestamp":1742402460000,"open":40.98046,"high":41.01089,"low":40.9797,"close":41.01089,"volume":146.6699981689453},{"timestamp":1742402520000,"open":41.01051,"high":41.01277,"low":41.00656,"close":41.00656,"volume":203.97999572753906},{"timestamp":1742402580000,"open":41.00473,"high":41.1738,"low":41.00435,"close":41.01709,"volume":187.77000427246094},{"timestamp":1742402640000,"open":41.0186,"high":41.20846,"low":41.01822,"close":41.20376,"volume":240.89999389648438},{"timestamp":1742402700000,"open":41.20386,"high":41.20994,"low":41.05197,"close":41.0563,"volume":157.14999389648438},{"timestamp":1742402760000,"open":41.0563,"high":41.05667,"low":41.05403,"close":41.05667,"volume":46.38999938964844},{"timestamp":1742402820000,"open":41.05177,"high":41.21124,"low":41.05177,"close":41.05338,"volume":79.75},{"timestamp":1742402880000,"open":41.05338,"high":41.05527,"low":41.05112,"close":41.05187,"volume":189.2899932861328},{"timestamp":1742402940000,"open":41.0515,"high":41.05414,"low":41.03846,"close":41.03959,"volume":175.49000549316406},{"timestamp":1742403000000,"open":41.0411,"high":41.21009,"low":41.03406,"close":41.03482,"volume":175.5},{"timestamp":1742403060000,"open":41.03368,"high":41.20539,"low":41.03255,"close":41.10489,"volume":96.12000274658203},{"timestamp":1742403120000,"open":41.10392,"high":41.19738,"low":41.03643,"close":41.19738,"volume":129.5800018310547},{"timestamp":1742403180000,"open":41.19734,"high":41.19734,"low":41.03756,"close":41.04171,"volume":189.27000427246094},{"timestamp":1742403240000,"open":41.04209,"high":41.04397,"low":41.0402,"close":41.04246,"volume":176.6699981689453},{"timestamp":1742403300000,"open":41.03982,"high":41.04624,"low":41.03982,"close":41.04133,"volume":152.08999633789062},{"timestamp":1742403360000,"open":41.04095,"high":41.19091,"low":41.02922,"close":41.03148,"volume":75.87000274658203},{"timestamp":1742403420000,"open":41.03186,"high":41.09542,"low":40.96076,"close":40.96227,"volume":94.79000091552734},{"timestamp":1742403480000,"open":40.9649,"high":40.99991,"low":40.9649,"close":40.99852,"volume":99.5999984741211},{"timestamp":1742403540000,"open":40.99927,"high":40.99965,"low":40.99362,"close":40.99777,"volume":104.69000244140625},{"timestamp":1742403600000,"open":40.9989,"high":40.99965,"low":40.99588,"close":40.99777,"volume":70.93000030517578},{"timestamp":1742403660000,"open":40.99852,"high":41.28054,"low":40.928,"close":41.25333,"volume":154.9499969482422},{"timestamp":1742403720000,"open":41.25333,"high":41.25333,"low":41.24805,"close":41.24893,"volume":126.9000015258789},{"timestamp":1742403780000,"open":41.24893,"high":41.25432,"low":41.24717,"close":41.25432,"volume":97.19999694824219},{"timestamp":1742403840000,"open":41.25431,"high":41.25439,"low":41.25429,"close":41.25439,"volume":97.19999694824219},{"timestamp":1742403900000,"open":41.25439,"high":41.25439,"low":41.25421,"close":41.25421,"volume":97.19999694824219},{"timestamp":1742403960000,"open":41.25421,"high":41.25436,"low":41.25402,"close":41.25411,"volume":118.80000305175781},{"timestamp":1742404020000,"open":41.25412,"high":41.25683,"low":41.24455,"close":41.24455,"volume":89.0999984741211},{"timestamp":1742404080000,"open":41.24452,"high":41.24453,"low":41.18998,"close":41.18998,"volume":113.4000015258789},{"timestamp":1742404140000,"open":41.18994,"high":41.1912,"low":40.99708,"close":41.18496,"volume":105.83000183105469},{"timestamp":1742404200000,"open":41.18496,"high":41.23693,"low":40.96333,"close":41.18379,"volume":190.75999450683594},{"timestamp":1742404260000,"open":41.18377,"high":41.231,"low":40.92148,"close":41.18397,"volume":139.8000030517578},{"timestamp":1742404320000,"open":41.18396,"high":41.18397,"low":41.18301,"close":41.18307,"volume":121.5},{"timestamp":1742404380000,"open":41.18334,"high":41.18393,"low":41.02224,"close":41.09904,"volume":98.44999694824219},{"timestamp":1742404440000,"open":41.09866,"high":41.24682,"low":41.09224,"close":41.0992,"volume":64.69999694824219},{"timestamp":1742404500000,"open":41.09958,"high":41.10298,"low":41.09958,"close":41.10252,"volume":22.270000457763672},{"timestamp":1742404560000,"open":41.1029,"high":41.29294,"low":41.10252,"close":41.13744,"volume":214.75},{"timestamp":1742404620000,"open":41.13706,"high":41.13782,"low":41.12911,"close":41.13101,"volume":57.599998474121094},{"timestamp":1742404680000,"open":41.13101,"high":41.13479,"low":41.12874,"close":41.13025,"volume":68.4000015258789},{"timestamp":1742404740000,"open":41.13063,"high":41.14655,"low":41.13063,"close":41.14504,"volume":42.540000915527344},{"timestamp":1742404800000,"open":41.14353,"high":41.15283,"low":41.11457,"close":41.11457,"volume":28.5},{"timestamp":1742404860000,"open":41.16129,"high":41.26155,"low":41.11755,"close":41.25955,"volume":106.75},{"timestamp":1742404920000,"open":41.25948,"high":41.26751,"low":41.18863,"close":41.18923,"volume":226.8000030517578},{"timestamp":1742404980000,"open":41.19051,"high":41.19051,"low":41.08015,"close":41.08091,"volume":126.88999938964844},{"timestamp":1742405040000,"open":41.08129,"high":41.19745,"low":41.06346,"close":41.07367,"volume":82.62000274658203},{"timestamp":1742405100000,"open":41.1642,"high":41.1642,"low":41.06848,"close":41.07112,"volume":60.900001525878906},{"timestamp":1742405160000,"open":41.06999,"high":41.16078,"low":41.06772,"close":41.15088,"volume":48.900001525878906},{"timestamp":1742405220000,"open":41.15088,"high":41.15088,"low":41.14174,"close":41.14174,"volume":17.549999237060547},{"timestamp":1742405280000,"open":41.14174,"high":41.14174,"low":41.14081,"close":41.14081,"volume":13.949999809265137},{"timestamp":1742405340000,"open":41.14081,"high":41.17523,"low":41.05666,"close":41.07162,"volume":37.41999816894531},{"timestamp":1742405400000,"open":41.07086,"high":41.21255,"low":41.06217,"close":41.06431,"volume":60.04999923706055},{"timestamp":1742405460000,"open":41.06431,"high":41.18443,"low":41.05341,"close":41.05454,"volume":88.44000244140625},{"timestamp":1742405520000,"open":41.05492,"high":41.15507,"low":41.05492,"close":41.1484,"volume":42.45000076293945},{"timestamp":1742405580000,"open":41.1484,"high":41.15062,"low":41.1484,"close":41.15062,"volume":26.100000381469727},{"timestamp":1742405640000,"open":41.15062,"high":41.15062,"low":41.14734,"close":41.14734,"volume":27},{"timestamp":1742405700000,"open":41.14734,"high":41.14734,"low":41.14591,"close":41.14591,"volume":35.099998474121094},{"timestamp":1742405760000,"open":41.14591,"high":41.14591,"low":41.04743,"close":41.13851,"volume":46.5},{"timestamp":1742405820000,"open":41.13851,"high":41.13851,"low":41.10275,"close":41.12724,"volume":28.15999984741211},{"timestamp":1742405880000,"open":41.10763,"high":41.13292,"low":41.10763,"close":41.1227,"volume":20.399999618530273},{"timestamp":1742405940000,"open":41.12535,"high":41.26859,"low":41.09668,"close":41.26708,"volume":137.39999389648438},{"timestamp":1742406000000,"open":41.26682,"high":41.27416,"low":41.24531,"close":41.25709,"volume":259.20001220703125},{"timestamp":1742406060000,"open":41.25763,"high":41.26488,"low":41.14045,"close":41.14083,"volume":95.33000183105469},{"timestamp":1742406120000,"open":41.14121,"high":41.16817,"low":41.13689,"close":41.13689,"volume":73.62000274658203},{"timestamp":1742406180000,"open":41.13803,"high":41.15896,"low":41.13803,"close":41.15638,"volume":82.48999786376953},{"timestamp":1742406240000,"open":41.15798,"high":41.16516,"low":41.1537,"close":41.15999,"volume":95.33999633789062},{"timestamp":1742406300000,"open":41.15961,"high":41.16794,"low":41.15733,"close":41.16794,"volume":148.1999969482422},{"timestamp":1742406360000,"open":41.16832,"high":41.18264,"low":41.16832,"close":41.17945,"volume":116.36000061035156},{"timestamp":1742406420000,"open":41.17747,"high":41.17747,"low":41.17021,"close":41.17104,"volume":149.27999877929688},{"timestamp":1742406480000,"open":41.17142,"high":41.19845,"low":41.06671,"close":41.16115,"volume":204.85000610351562},{"timestamp":1742406540000,"open":41.16115,"high":41.23548,"low":40.93647,"close":41.14989,"volume":278.6700134277344},{"timestamp":1742406600000,"open":41.15027,"high":41.15633,"low":41.11971,"close":41.12047,"volume":26.610000610351562},{"timestamp":1742406660000,"open":41.12783,"high":41.14799,"low":41.12707,"close":41.14799,"volume":43.459999084472656},{"timestamp":1742406720000,"open":41.14724,"high":41.15292,"low":41.14114,"close":41.14303,"volume":113.52999877929688},{"timestamp":1742406780000,"open":41.1419,"high":41.15014,"low":41.1419,"close":41.14939,"volume":84.4800033569336},{"timestamp":1742406840000,"open":41.14976,"high":41.17435,"low":41.14673,"close":41.16727,"volume":130.5399932861328},{"timestamp":1742406900000,"open":41.16386,"high":41.20373,"low":40.9454,"close":40.9454,"volume":328.7200012207031},{"timestamp":1742406960000,"open":40.94578,"high":41.0588,"low":40.94578,"close":41.0588,"volume":178.16000366210938},{"timestamp":1742407020000,"open":41.05917,"high":41.06144,"low":40.95232,"close":40.95468,"volume":47.15999984741211},{"timestamp":1742407080000,"open":40.95431,"high":41.13821,"low":40.93726,"close":41.05712,"volume":200.49000549316406},{"timestamp":1742407140000,"open":41.05712,"high":41.05712,"low":40.93844,"close":40.93995,"volume":154.3300018310547},{"timestamp":1742407200000,"open":40.93053,"high":40.93053,"low":40.93053,"close":40.93053,"volume":0.8899999856948853},{"timestamp":1742407260000,"open":41.23626,"high":41.24352,"low":41.21906,"close":41.2255,"volume":15.130000114440918},{"timestamp":1742407320000,"open":41.24137,"high":41.24137,"low":41.23038,"close":41.23493,"volume":5.650000095367432},{"timestamp":1742407380000,"open":41.27284,"high":41.28245,"low":41.25619,"close":41.26669,"volume":37.58000183105469},{"timestamp":1742407440000,"open":41.26802,"high":41.28352,"low":41.26802,"close":41.28352,"volume":23.649999618530273},{"timestamp":1742407560000,"open":41.27383,"high":41.27497,"low":41.24842,"close":41.24918,"volume":195.19000244140625},{"timestamp":1742407620000,"open":41.2507,"high":41.25771,"low":41.23864,"close":41.2543,"volume":177.77000427246094},{"timestamp":1742407680000,"open":41.25771,"high":41.2724,"low":41.25027,"close":41.2724,"volume":152.22000122070312},{"timestamp":1742407740000,"open":41.27126,"high":41.28415,"low":41.27088,"close":41.28149,"volume":151.99000549316406},{"timestamp":1742407800000,"open":41.28036,"high":41.294,"low":41.27808,"close":41.29135,"volume":178.6199951171875},{"timestamp":1742407860000,"open":41.29211,"high":41.30271,"low":41.29172,"close":41.30082,"volume":59.689998626708984},{"timestamp":1742407920000,"open":41.28831,"high":41.29096,"low":41.28831,"close":41.28867,"volume":30.889999389648438},{"timestamp":1742408160000,"open":41.27385,"high":41.27536,"low":41.27385,"close":41.27536,"volume":3.5999999046325684},{"timestamp":1742408280000,"open":41.25971,"high":41.27255,"low":41.2584,"close":41.27217,"volume":68.02999877929688},{"timestamp":1742408340000,"open":41.2718,"high":41.2718,"low":41.25474,"close":41.25512,"volume":99.91999816894531},{"timestamp":1742408400000,"open":41.2536,"high":41.26042,"low":41.2536,"close":41.25663,"volume":37.4900016784668},{"timestamp":1742409540000,"open":41.30224,"high":41.3121,"low":41.29162,"close":41.3121,"volume":29.389999389648438},{"timestamp":1742409600000,"open":41.31286,"high":41.32894,"low":41.31286,"close":41.32894,"volume":14.239999771118164},{"timestamp":1742409780000,"open":41.38439,"high":41.38818,"low":41.37832,"close":41.37832,"volume":66.58000183105469},{"timestamp":1742409840000,"open":41.37794,"high":41.37952,"low":41.37073,"close":41.37497,"volume":40.4900016784668},{"timestamp":1742409900000,"open":41.39659,"high":41.39887,"low":41.38217,"close":41.38217,"volume":23.739999771118164},{"timestamp":1742409960000,"open":41.37029,"high":41.37295,"low":41.35664,"close":41.36157,"volume":31.75},{"timestamp":1742410020000,"open":41.36271,"high":41.36271,"low":41.3536,"close":41.35588,"volume":5.960000038146973},{"timestamp":1742421540000,"open":41.47227,"high":41.47227,"low":41.47227,"close":41.47227,"volume":0.11999999731779099},{"timestamp":1742421600000,"open":41.46938,"high":41.46976,"low":41.43469,"close":41.46976,"volume":1.0800000429153442},{"timestamp":1742425440000,"open":41.41361,"high":41.41374,"low":41.41361,"close":41.41374,"volume":1.2000000476837158},{"timestamp":1742425500000,"open":41.41414,"high":41.42671,"low":41.41414,"close":41.42671,"volume":36.11000061035156},{"timestamp":1742425560000,"open":41.42676,"high":41.42723,"low":41.4254,"close":41.42723,"volume":8.319999694824219},{"timestamp":1742428440000,"open":41.44505,"high":41.44508,"low":41.44505,"close":41.44508,"volume":1.7799999713897705},{"timestamp":1742428500000,"open":41.44521,"high":41.44576,"low":41.44521,"close":41.44538,"volume":7.119999885559082},{"timestamp":1742428560000,"open":41.44576,"high":41.44954,"low":41.44536,"close":41.44954,"volume":12.479999542236328},{"timestamp":1742428620000,"open":41.44954,"high":41.44992,"low":41.44878,"close":41.44992,"volume":4.159999847412109},{"timestamp":1742428680000,"open":41.45017,"high":41.45207,"low":41.44941,"close":41.45207,"volume":11.279999732971191},{"timestamp":1742428740000,"open":41.45131,"high":41.45207,"low":41.44903,"close":41.45192,"volume":13.0600004196167}]