[{"timestamp":1742360400000,"open":40.673,"high":40.685,"low":40.671,"close":40.682,"volume":72.94000244140625},{"timestamp":1742360460000,"open":40.683,"high":40.683,"low":40.678,"close":40.68,"volume":47.36000061035156},{"timestamp":1742360520000,"open":40.679,"high":40.724,"low":40.679,"close":40.691,"volume":87.80000305175781},{"timestamp":1742360580000,"open":40.691,"high":40.709,"low":40.689,"close":40.701,"volume":86.77999877929688},{"timestamp":1742360640000,"open":40.701,"high":40.732,"low":40.682,"close":40.688,"volume":288.94000244140625},{"timestamp":1742360700000,"open":40.69,"high":40.7,"low":40.689,"close":40.7,"volume":76.95999908447266},{"timestamp":1742360760000,"open":40.699,"high":40.7,"low":40.699,"close":40.7,"volume":14.800000190734863},{"timestamp":1742360820000,"open":40.698,"high":40.703,"low":40.696,"close":40.701,"volume":97.68000030517578},{"timestamp":1742360880000,"open":40.699,"high":40.707,"low":40.694,"close":40.699,"volume":50.31999969482422},{"timestamp":1742360940000,"open":40.695,"high":40.697,"low":40.689,"close":40.691,"volume":88.80000305175781},{"timestamp":1742361000000,"open":40.692,"high":40.694,"low":40.69,"close":40.693,"volume":50.31999969482422},{"timestamp":1742361060000,"open":40.695,"high":40.701,"low":40.691,"close":40.701,"volume":112.4800033569336},{"timestamp":1742361120000,"open":40.701,"high":40.709,"low":40.699,"close":40.707,"volume":88.80000305175781},{"timestamp":1742361180000,"open":40.706,"high":40.707,"low":40.7,"close":40.704,"volume":79.91999816894531},{"timestamp":1742361240000,"open":40.693,"high":40.693,"low":40.684,"close":40.688,"volume":103.5999984741211},{"timestamp":1742361300000,"open":40.688,"high":40.69,"low":40.678,"close":40.69,"volume":112.4800033569336},{"timestamp":1742361360000,"open":40.691,"high":40.695,"low":40.689,"close":40.692,"volume":85.83999633789062},{"timestamp":1742361420000,"open":40.692,"high":40.695,"low":40.688,"close":40.688,"volume":56.2400016784668},{"timestamp":1742361480000,"open":40.691,"high":40.718,"low":40.684,"close":40.716,"volume":42.380001068115234},{"timestamp":1742361540000,"open":40.717,"high":40.718,"low":40.695,"close":40.697,"volume":104.26000213623047},{"timestamp":1742361600000,"open":40.697,"high":40.699,"low":40.693,"close":40.697,"volume":88.5},{"timestamp":1742361660000,"open":40.699,"high":40.699,"low":40.692,"close":40.692,"volume":73.75},{"timestamp":1742361720000,"open":40.694,"high":40.695,"low":40.688,"close":40.688,"volume":56.04999923706055},{"timestamp":1742361780000,"open":40.69,"high":40.69,"low":40.686,"close":40.69,"volume":47.20000076293945},{"timestamp":1742361840000,"open":40.693,"high":40.698,"low":40.691,"close":40.695,"volume":100.30000305175781},{"timestamp":1742361900000,"open":40.701,"high":40.701,"low":40.69,"close":40.69,"volume":73.75},{"timestamp":1742361960000,"open":40.69,"high":40.696,"low":40.69,"close":40.693,"volume":76.69999694824219},{"timestamp":1742362020000,"open":40.697,"high":40.699,"low":40.695,"close":40.697,"volume":47.20000076293945},{"timestamp":1742362080000,"open":40.699,"high":40.702,"low":40.697,"close":40.701,"volume":44.25},{"timestamp":1742362140000,"open":40.7,"high":40.704,"low":40.698,"close":40.698,"volume":35.400001525878906},{"timestamp":1742362200000,"open":40.699,"high":40.749,"low":40.699,"close":40.702,"volume":151.52000427246094},{"timestamp":1742362260000,"open":40.71,"high":40.71,"low":40.705,"close":40.706,"volume":47.20000076293945},{"timestamp":1742362320000,"open":40.708,"high":40.729,"low":40.706,"close":40.727,"volume":138.64999389648438},{"timestamp":1742362380000,"open":40.725,"high":40.74,"low":40.725,"close":40.737,"volume":153.39999389648438},{"timestamp":1742362440000,"open":40.734,"high":40.734,"low":40.731,"close":40.732,"volume":17.700000762939453},{"timestamp":1742362500000,"open":40.733,"high":40.738,"low":40.728,"close":40.729,"volume":73.75},{"timestamp":1742362560000,"open":40.73,"high":40.731,"low":40.725,"close":40.727,"volume":41.29999923706055},{"timestamp":1742362620000,"open":40.731,"high":40.737,"low":40.712,"close":40.713,"volume":38.439998626708984},{"timestamp":1742362740000,"open":40.706,"high":40.706,"low":40.694,"close":40.697,"volume":68.08000183105469},{"timestamp":1742362800000,"open":40.698,"high":40.7,"low":40.695,"close":40.698,"volume":65.12000274658203},{"timestamp":1742362860000,"open":40.699,"high":40.704,"low":40.696,"close":40.699,"volume":88.80000305175781},{"timestamp":1742362920000,"open":40.701,"high":40.706,"low":40.701,"close":40.706,"volume":65.12000274658203},{"timestamp":1742362980000,"open":40.706,"high":40.706,"low":40.701,"close":40.703,"volume":62.15999984741211},{"timestamp":1742363040000,"open":40.703,"high":40.715,"low":40.703,"close":40.715,"volume":91.76000213623047},{"timestamp":1742363100000,"open":40.714,"high":40.716,"low":40.714,"close":40.715,"volume":14.800000190734863},{"timestamp":1742363160000,"open":40.712,"high":40.715,"low":40.712,"close":40.713,"volume":41.439998626708984},{"timestamp":1742363220000,"open":40.713,"high":40.715,"low":40.707,"close":40.708,"volume":133.1999969482422},{"timestamp":1742363280000,"open":40.709,"high":40.713,"low":40.707,"close":40.71,"volume":38.47999954223633},{"timestamp":1742363340000,"open":40.711,"high":40.717,"low":40.706,"close":40.71,"volume":71.04000091552734},{"timestamp":1742363400000,"open":40.71,"high":40.711,"low":40.709,"close":40.709,"volume":11.84000015258789},{"timestamp":1742363460000,"open":40.716,"high":40.719,"low":40.716,"close":40.717,"volume":50.31999969482422},{"timestamp":1742363520000,"open":40.718,"high":40.721,"low":40.718,"close":40.721,"volume":23.68000030517578},{"timestamp":1742363580000,"open":40.721,"high":40.721,"low":40.719,"close":40.72,"volume":32.560001373291016},{"timestamp":1742363640000,"open":40.723,"high":40.723,"low":40.717,"close":40.72,"volume":79.91999816894531},{"timestamp":1742363700000,"open":40.719,"high":40.721,"low":40.717,"close":40.721,"volume":50.31999969482422},{"timestamp":1742363760000,"open":40.72,"high":40.723,"low":40.72,"close":40.723,"volume":38.47999954223633},{"timestamp":1742363820000,"open":40.726,"high":40.727,"low":40.718,"close":40.719,"volume":100.63999938964844},{"timestamp":1742363880000,"open":40.719,"high":40.732,"low":40.718,"close":40.732,"volume":94.72000122070312},{"timestamp":1742363940000,"open":40.735,"high":40.744,"low":40.732,"close":40.743,"volume":103.5999984741211},{"timestamp":1742364000000,"open":40.766,"high":40.803,"low":40.766,"close":40.772,"volume":248.77000427246094},{"timestamp":1742364060000,"open":40.769,"high":40.774,"low":40.763,"close":40.771,"volume":213.3000030517578},{"timestamp":1742364120000,"open":40.772,"high":40.772,"low":40.762,"close":40.764,"volume":197.5},{"timestamp":1742364180000,"open":40.763,"high":40.774,"low":40.763,"close":40.771,"volume":90.8499984741211},{"timestamp":1742364240000,"open":40.772,"high":40.774,"low":40.768,"close":40.771,"volume":104.62999725341797},{"timestamp":1742364300000,"open":40.771,"high":40.771,"low":40.76,"close":40.763,"volume":122.44999694824219},{"timestamp":1742364360000,"open":40.763,"high":40.786,"low":40.752,"close":40.783,"volume":102.68000030517578},{"timestamp":1742364420000,"open":40.783,"high":40.788,"low":40.782,"close":40.784,"volume":76.95999908447266},{"timestamp":1742364480000,"open":40.784,"high":40.79,"low":40.783,"close":40.789,"volume":103.5999984741211},{"timestamp":1742364540000,"open":40.79,"high":40.793,"low":40.758,"close":40.759,"volume":70.06999969482422},{"timestamp":1742364600000,"open":40.759,"high":40.761,"low":40.755,"close":40.759,"volume":181.6999969482422},{"timestamp":1742364660000,"open":40.76,"high":40.764,"low":40.759,"close":40.759,"volume":81.94999694824219},{"timestamp":1742364720000,"open":40.759,"high":40.793,"low":40.759,"close":40.793,"volume":75},{"timestamp":1742364780000,"open":40.793,"high":40.794,"low":40.783,"close":40.784,"volume":117.44000244140625},{"timestamp":1742364840000,"open":40.785,"high":40.811,"low":40.775,"close":40.785,"volume":244.80999755859375},{"timestamp":1742364900000,"open":40.785,"high":40.821,"low":40.773,"close":40.796,"volume":353.4200134277344},{"timestamp":1742364960000,"open":40.806,"high":40.816,"low":40.769,"close":40.784,"volume":253.75999450683594},{"timestamp":1742365020000,"open":40.786,"high":40.804,"low":40.784,"close":40.79,"volume":292.1700134277344},{"timestamp":1742365080000,"open":40.791,"high":40.806,"low":40.788,"close":40.802,"volume":411.5},{"timestamp":1742365140000,"open":40.803,"high":40.807,"low":40.784,"close":40.798,"volume":305.8999938964844},{"timestamp":1742365200000,"open":40.793,"high":40.808,"low":40.776,"close":40.776,"volume":319.94000244140625},{"timestamp":1742365260000,"open":40.778,"high":40.796,"low":40.776,"close":40.796,"volume":328.0299987792969},{"timestamp":1742365320000,"open":40.796,"high":40.801,"low":40.794,"close":40.799,"volume":186.47999572753906},{"timestamp":1742365380000,"open":40.8,"high":40.812,"low":40.795,"close":40.808,"volume":505.20001220703125},{"timestamp":1742365440000,"open":40.808,"high":40.809,"low":40.798,"close":40.802,"volume":133.1999969482422},{"timestamp":1742365500000,"open":40.803,"high":40.818,"low":40.801,"close":40.818,"volume":286.17999267578125},{"timestamp":1742365560000,"open":40.818,"high":40.832,"low":40.818,"close":40.828,"volume":278.25},{"timestamp":1742365620000,"open":40.828,"high":40.849,"low":40.828,"close":40.845,"volume":253.58999633789062},{"timestamp":1742365680000,"open":40.846,"high":40.856,"low":40.844,"close":40.855,"volume":131.27999877929688},{"timestamp":1742365740000,"open":40.854,"high":40.869,"low":40.841,"close":40.869,"volume":156.88999938964844},{"timestamp":1742365800000,"open":40.87,"high":40.87,"low":40.855,"close":40.855,"volume":283.20001220703125},{"timestamp":1742365860000,"open":40.854,"high":40.855,"low":40.836,"close":40.836,"volume":310.8500061035156},{"timestamp":1742365920000,"open":40.838,"high":40.841,"low":40.826,"close":40.834,"volume":257.6600036621094},{"timestamp":1742365980000,"open":40.833,"high":40.836,"low":40.8,"close":40.817,"volume":435.1300048828125},{"timestamp":1742366040000,"open":40.816,"high":40.82,"low":40.799,"close":40.813,"volume":481.760009765625},{"timestamp":1742366100000,"open":40.811,"high":40.819,"low":40.801,"close":40.817,"volume":299.9700012207031},{"timestamp":1742366160000,"open":40.817,"high":40.824,"low":40.816,"close":40.822,"volume":147.0800018310547},{"timestamp":1742366220000,"open":40.823,"high":40.825,"low":40.78,"close":40.794,"volume":436.510009765625},{"timestamp":1742366280000,"open":40.794,"high":40.825,"low":40.794,"close":40.817,"volume":337.5799865722656},{"timestamp":1742366340000,"open":40.82,"high":40.828,"low":40.815,"close":40.821,"volume":381.1400146484375},{"timestamp":1742366400000,"open":40.822,"high":40.845,"low":40.822,"close":40.834,"volume":400.7099914550781},{"timestamp":1742366460000,"open":40.835,"high":40.841,"low":40.833,"close":40.838,"volume":258.67999267578125},{"timestamp":1742366520000,"open":40.839,"high":40.856,"low":40.838,"close":40.852,"volume":355.44000244140625},{"timestamp":1742366580000,"open":40.85,"high":40.856,"low":40.846,"close":40.849,"volume":283.3800048828125},{"timestamp":1742366640000,"open":40.849,"high":40.849,"low":40.83,"close":40.839,"volume":382.1199951171875},{"timestamp":1742366700000,"open":40.838,"high":40.838,"low":40.818,"close":40.82,"volume":312.94000244140625},{"timestamp":1742366760000,"open":40.82,"high":40.832,"low":40.815,"close":40.83,"volume":244.89999389648438},{"timestamp":1742366820000,"open":40.832,"high":40.841,"low":40.831,"close":40.839,"volume":272.54998779296875},{"timestamp":1742366880000,"open":40.84,"high":40.841,"low":40.784,"close":40.806,"volume":598.2100219726562},{"timestamp":1742366940000,"open":40.806,"high":40.806,"low":40.732,"close":40.768,"volume":756.010009765625},{"timestamp":1742367000000,"open":40.77,"high":40.783,"low":40.762,"close":40.78,"volume":410.4800109863281},{"timestamp":1742367060000,"open":40.782,"high":40.793,"low":40.777,"close":40.777,"volume":221.0399932861328},{"timestamp":1742367120000,"open":40.779,"high":40.813,"low":40.778,"close":40.8,"volume":415.6199951171875},{"timestamp":1742367180000,"open":40.802,"high":40.804,"low":40.784,"close":40.79,"volume":289.3299865722656},{"timestamp":1742367240000,"open":40.789,"high":40.796,"low":40.776,"close":40.776,"volume":180.60000610351562},{"timestamp":1742367300000,"open":40.775,"high":40.791,"low":40.773,"close":40.782,"volume":168.72000122070312},{"timestamp":1742367360000,"open":40.783,"high":40.785,"low":40.759,"close":40.759,"volume":206.22000122070312},{"timestamp":1742367420000,"open":40.76,"high":40.769,"low":40.743,"close":40.762,"volume":383.95001220703125},{"timestamp":1742367480000,"open":40.761,"high":40.778,"low":40.744,"close":40.754,"volume":427.3399963378906},{"timestamp":1742367540000,"open":40.753,"high":40.754,"low":40.726,"close":40.744,"volume":536.4099731445312},{"timestamp":1742367600000,"open":40.745,"high":40.755,"low":40.714,"close":40.729,"volume":568.1699829101562},{"timestamp":1742367660000,"open":40.73,"high":40.744,"low":40.699,"close":40.703,"volume":778.1300048828125},{"timestamp":1742367720000,"open":40.702,"high":40.724,"low":40.694,"close":40.719,"volume":473.9100036621094},{"timestamp":1742367780000,"open":40.718,"high":40.736,"low":40.71,"close":40.728,"volume":457.8900146484375},{"timestamp":1742367840000,"open":40.728,"high":40.733,"low":40.716,"close":40.731,"volume":435.1300048828125},{"timestamp":1742367900000,"open":40.731,"high":40.731,"low":40.708,"close":40.717,"volume":399.6000061035156},{"timestamp":1742367960000,"open":40.716,"high":40.728,"low":40.704,"close":40.706,"volume":328.7099914550781},{"timestamp":1742368020000,"open":40.704,"high":40.719,"low":40.688,"close":40.707,"volume":481.1400146484375},{"timestamp":1742368080000,"open":40.709,"high":40.736,"low":40.706,"close":40.732,"volume":347.5},{"timestamp":1742368140000,"open":40.733,"high":40.735,"low":40.722,"close":40.722,"volume":325.6600036621094},{"timestamp":1742368200000,"open":40.725,"high":40.734,"low":40.72,"close":40.729,"volume":314.75},{"timestamp":1742368260000,"open":40.728,"high":40.752,"low":40.728,"close":40.746,"volume":370.989990234375},{"timestamp":1742368320000,"open":40.746,"high":40.752,"low":40.742,"close":40.746,"volume":274.29998779296875},{"timestamp":1742368380000,"open":40.746,"high":40.757,"low":40.74,"close":40.755,"volume":303.489990234375},{"timestamp":1742368440000,"open":40.755,"high":40.762,"low":40.752,"close":40.76,"volume":246.3699951171875},{"timestamp":1742368500000,"open":40.76,"high":40.772,"low":40.759,"close":40.767,"volume":275.3299865722656},{"timestamp":1742368560000,"open":40.769,"high":40.783,"low":40.759,"close":40.761,"volume":335.75},{"timestamp":1742368620000,"open":40.76,"high":40.766,"low":40.75,"close":40.751,"volume":233.63999938964844},{"timestamp":1742368680000,"open":40.749,"high":40.766,"low":40.744,"close":40.744,"volume":474.2300109863281},{"timestamp":1742368740000,"open":40.744,"high":40.754,"low":40.742,"close":40.754,"volume":310.04998779296875},{"timestamp":1742368800000,"open":40.755,"high":40.762,"low":40.752,"close":40.753,"volume":318.32000732421875},{"timestamp":1742368860000,"open":40.752,"high":40.758,"low":40.747,"close":40.755,"volume":344.9100036621094},{"timestamp":1742368920000,"open":40.754,"high":40.755,"low":40.737,"close":40.744,"volume":260.5},{"timestamp":1742368980000,"open":40.741,"high":40.743,"low":40.728,"close":40.736,"volume":415.5400085449219},{"timestamp":1742369040000,"open":40.735,"high":40.742,"low":40.706,"close":40.712,"volume":251.8000030517578},{"timestamp":1742369100000,"open":40.713,"high":40.727,"low":40.711,"close":40.713,"volume":302.94000244140625},{"timestamp":1742369160000,"open":40.716,"high":40.716,"low":40.699,"close":40.701,"volume":258.3900146484375},{"timestamp":1742369220000,"open":40.701,"high":40.712,"low":40.697,"close":40.703,"volume":227.6999969482422},{"timestamp":1742369280000,"open":40.704,"high":40.715,"low":40.702,"close":40.709,"volume":438.55999755859375},{"timestamp":1742369340000,"open":40.71,"high":40.713,"low":40.699,"close":40.701,"volume":446.6000061035156},{"timestamp":1742369400000,"open":40.702,"high":40.703,"low":40.691,"close":40.691,"volume":438.6700134277344},{"timestamp":1742369460000,"open":40.691,"high":40.697,"low":40.682,"close":40.694,"volume":545.52001953125},{"timestamp":1742369520000,"open":40.695,"high":40.703,"low":40.689,"close":40.703,"volume":389.489990234375},{"timestamp":1742369580000,"open":40.702,"high":40.702,"low":40.691,"close":40.695,"volume":176.4600067138672},{"timestamp":1742369640000,"open":40.695,"high":40.697,"low":40.681,"close":40.685,"volume":499.3500061035156},{"timestamp":1742369700000,"open":40.684,"high":40.694,"low":40.677,"close":40.689,"volume":537.5700073242188},{"timestamp":1742369760000,"open":40.689,"high":40.697,"low":40.673,"close":40.681,"volume":554.4000244140625},{"timestamp":1742369820000,"open":40.681,"high":40.681,"low":40.642,"close":40.646,"volume":671.219970703125},{"timestamp":1742369880000,"open":40.644,"high":40.646,"low":40.629,"close":40.631,"volume":430.6499938964844},{"timestamp":1742369940000,"open":40.63,"high":40.631,"low":40.614,"close":40.614,"volume":391.04998779296875},{"timestamp":1742370000000,"open":40.615,"high":40.62,"low":40.597,"close":40.613,"volume":473.6700134277344},{"timestamp":1742370060000,"open":40.612,"high":40.614,"low":40.577,"close":40.581,"volume":486.54998779296875},{"timestamp":1742370120000,"open":40.581,"high":40.598,"low":40.576,"close":40.592,"volume":676.77001953125},{"timestamp":1742370180000,"open":40.593,"high":40.606,"low":40.584,"close":40.603,"volume":656.72998046875},{"timestamp":1742370240000,"open":40.605,"high":40.616,"low":40.592,"close":40.612,"volume":580.3099975585938},{"timestamp":1742370300000,"open":40.611,"high":40.612,"low":40.585,"close":40.596,"volume":437.0799865722656},{"timestamp":1742370360000,"open":40.596,"high":40.608,"low":40.596,"close":40.605,"volume":216.25},{"timestamp":1742370420000,"open":40.605,"high":40.61,"low":40.6,"close":40.607,"volume":512.239990234375},{"timestamp":1742370480000,"open":40.608,"high":40.636,"low":40.607,"close":40.636,"volume":532.1199951171875},{"timestamp":1742370540000,"open":40.634,"high":40.638,"low":40.62,"close":40.638,"volume":462.54998779296875},{"timestamp":1742370600000,"open":40.639,"high":40.641,"low":40.609,"close":40.613,"volume":423.7200012207031},{"timestamp":1742370660000,"open":40.612,"high":40.619,"low":40.608,"close":40.613,"volume":297},{"timestamp":1742370720000,"open":40.612,"high":40.626,"low":40.611,"close":40.614,"volume":318.7799987792969},{"timestamp":1742370780000,"open":40.614,"high":40.614,"low":40.602,"close":40.612,"volume":216.80999755859375},{"timestamp":1742370840000,"open":40.613,"high":40.623,"low":40.607,"close":40.619,"volume":286.6000061035156},{"timestamp":1742370900000,"open":40.621,"high":40.621,"low":40.603,"close":40.603,"volume":308.8500061035156},{"timestamp":1742370960000,"open":40.605,"high":40.615,"low":40.589,"close":40.613,"volume":317.7900085449219},{"timestamp":1742371020000,"open":40.613,"high":40.613,"low":40.597,"close":40.603,"volume":320.760009765625},{"timestamp":1742371080000,"open":40.603,"high":40.603,"low":40.581,"close":40.593,"volume":336.6000061035156},{"timestamp":1742371140000,"open":40.591,"high":40.6,"low":40.579,"close":40.594,"volume":377.0899963378906},{"timestamp":1742371200000,"open":40.595,"high":40.634,"low":40.595,"close":40.621,"volume":623.7000122070312},{"timestamp":1742371260000,"open":40.619,"high":40.636,"low":40.615,"close":40.631,"volume":470.25},{"timestamp":1742371320000,"open":40.629,"high":40.654,"low":40.624,"close":40.654,"volume":438.57000732421875},{"timestamp":1742371380000,"open":40.655,"high":40.658,"low":40.649,"close":40.651,"volume":380.1600036621094},{"timestamp":1742371440000,"open":40.653,"high":40.654,"low":40.637,"close":40.652,"volume":455.3999938964844},{"timestamp":1742371500000,"open":40.653,"high":40.663,"low":40.645,"close":40.66,"volume":334.6199951171875},{"timestamp":1742371560000,"open":40.663,"high":40.671,"low":40.636,"close":40.639,"volume":485.1000061035156},{"timestamp":1742371620000,"open":40.638,"high":40.647,"low":40.626,"close":40.633,"volume":297},{"timestamp":1742371680000,"open":40.633,"high":40.635,"low":40.617,"close":40.622,"volume":460.3500061035156},{"timestamp":1742371740000,"open":40.624,"high":40.63,"low":40.608,"close":40.628,"volume":400.95001220703125},{"timestamp":1742371800000,"open":40.627,"high":40.628,"low":40.615,"close":40.617,"volume":294.0299987792969},{"timestamp":1742371860000,"open":40.615,"high":40.627,"low":40.61,"close":40.627,"volume":298.9800109863281},{"timestamp":1742371920000,"open":40.628,"high":40.643,"low":40.627,"close":40.642,"volume":273.239990234375},{"timestamp":1742371980000,"open":40.641,"high":40.647,"low":40.624,"close":40.629,"volume":405.8999938964844},{"timestamp":1742372040000,"open":40.629,"high":40.641,"low":40.627,"close":40.64,"volume":450.70001220703125},{"timestamp":1742372100000,"open":40.641,"high":40.641,"low":40.629,"close":40.632,"volume":314.3800048828125},{"timestamp":1742372160000,"open":40.637,"high":40.65,"low":40.634,"close":40.648,"volume":417.79998779296875},{"timestamp":1742372220000,"open":40.647,"high":40.673,"low":40.644,"close":40.666,"volume":407.4599914550781},{"timestamp":1742372280000,"open":40.665,"high":40.672,"low":40.662,"close":40.67,"volume":246.50999450683594},{"timestamp":1742372340000,"open":40.671,"high":40.679,"low":40.664,"close":40.678,"volume":236.61000061035156},{"timestamp":1742372400000,"open":40.678,"high":40.678,"low":40.66,"close":40.661,"volume":253.44000244140625},{"timestamp":1742372460000,"open":40.662,"high":40.662,"low":40.642,"close":40.65,"volume":356.3900146484375},{"timestamp":1742372520000,"open":40.65,"high":40.663,"low":40.648,"close":40.658,"volume":248.47999572753906},{"timestamp":1742372580000,"open":40.659,"high":40.676,"low":40.658,"close":40.672,"volume":280.1700134277344},{"timestamp":1742372640000,"open":40.673,"high":40.673,"low":40.654,"close":40.667,"volume":324.2200012207031},{"timestamp":1742372700000,"open":40.667,"high":40.672,"low":40.651,"close":40.651,"volume":204.92999267578125},{"timestamp":1742372760000,"open":40.651,"high":40.659,"low":40.646,"close":40.657,"volume":277.20001220703125},{"timestamp":1742372820000,"open":40.657,"high":40.659,"low":40.646,"close":40.653,"volume":245.52000427246094},{"timestamp":1742372880000,"open":40.651,"high":40.663,"low":40.647,"close":40.659,"volume":276.2099914550781},{"timestamp":1742372940000,"open":40.661,"high":40.678,"low":40.658,"close":40.67,"volume":290.07000732421875},{"timestamp":1742373000000,"open":40.67,"high":40.679,"low":40.667,"close":40.672,"volume":343.0400085449219},{"timestamp":1742373060000,"open":40.67,"high":40.693,"low":40.67,"close":40.687,"volume":267.29998779296875},{"timestamp":1742373120000,"open":40.688,"high":40.697,"low":40.685,"close":40.695,"volume":257.3999938964844},{"timestamp":1742373180000,"open":40.696,"high":40.702,"low":40.696,"close":40.701,"volume":209.8800048828125},{"timestamp":1742373240000,"open":40.701,"high":40.704,"low":40.692,"close":40.699,"volume":160.3800048828125},{"timestamp":1742373300000,"open":40.7,"high":40.707,"low":40.7,"close":40.703,"volume":127.70999908447266},{"timestamp":1742373360000,"open":40.704,"high":40.722,"low":40.697,"close":40.697,"volume":255.91000366210938},{"timestamp":1742373420000,"open":40.698,"high":40.704,"low":40.689,"close":40.691,"volume":173.25},{"timestamp":1742373480000,"open":40.691,"high":40.693,"low":40.662,"close":40.681,"volume":386.5899963378906},{"timestamp":1742373540000,"open":40.682,"high":40.7,"low":40.678,"close":40.696,"volume":203.94000244140625},{"timestamp":1742373600000,"open":40.698,"high":40.698,"low":40.692,"close":40.698,"volume":195.02999877929688},{"timestamp":1742373660000,"open":40.7,"high":40.702,"low":40.694,"close":40.697,"volume":125.7300033569336},{"timestamp":1742373720000,"open":40.696,"high":40.699,"low":40.691,"close":40.693,"volume":217.8000030517578},{"timestamp":1742373780000,"open":40.696,"high":40.698,"low":40.689,"close":40.695,"volume":219.77999877929688},{"timestamp":1742373840000,"open":40.696,"high":40.702,"low":40.695,"close":40.699,"volume":187.11000061035156},{"timestamp":1742373900000,"open":40.698,"high":40.702,"low":40.692,"close":40.695,"volume":118.80000305175781},{"timestamp":1742373960000,"open":40.696,"high":40.707,"low":40.692,"close":40.704,"volume":166.32000732421875},{"timestamp":1742374020000,"open":40.703,"high":40.706,"low":40.696,"close":40.705,"volume":195.02999877929688},{"timestamp":1742374080000,"open":40.704,"high":40.714,"low":40.702,"close":40.709,"volume":405.8999938964844},{"timestamp":1742374140000,"open":40.711,"high":40.712,"low":40.703,"close":40.71,"volume":149.49000549316406},{"timestamp":1742374200000,"open":40.709,"high":40.713,"low":40.704,"close":40.708,"volume":154.44000244140625},{"timestamp":1742374260000,"open":40.703,"high":40.708,"low":40.695,"close":40.702,"volume":139.58999633789062},{"timestamp":1742374320000,"open":40.701,"high":40.708,"low":40.696,"close":40.706,"volume":207.8800048828125},{"timestamp":1742374380000,"open":40.706,"high":40.714,"low":40.706,"close":40.713,"volume":170.75999450683594},{"timestamp":1742374440000,"open":40.712,"high":40.721,"low":40.71,"close":40.719,"volume":95.04000091552734},{"timestamp":1742374500000,"open":40.719,"high":40.724,"low":40.714,"close":40.722,"volume":136.6199951171875},{"timestamp":1742374560000,"open":40.722,"high":40.729,"low":40.713,"close":40.717,"volume":118.80000305175781},{"timestamp":1742374620000,"open":40.715,"high":40.717,"low":40.707,"close":40.71,"volume":261.8399963378906},{"timestamp":1742374680000,"open":40.708,"high":40.71,"low":40.703,"close":40.708,"volume":221.69000244140625},{"timestamp":1742374740000,"open":40.708,"high":40.709,"low":40.701,"close":40.704,"volume":145.52000427246094},{"timestamp":1742374800000,"open":40.701,"high":40.716,"low":40.701,"close":40.716,"volume":169.2899932861328},{"timestamp":1742374860000,"open":40.716,"high":40.717,"low":40.706,"close":40.707,"volume":125.7300033569336},{"timestamp":1742374920000,"open":40.705,"high":40.706,"low":40.687,"close":40.69,"volume":268.2900085449219},{"timestamp":1742374980000,"open":40.689,"high":40.702,"low":40.688,"close":40.701,"volume":296.989990234375},{"timestamp":1742375040000,"open":40.699,"high":40.717,"low":40.698,"close":40.715,"volume":223.22999572753906},{"timestamp":1742375100000,"open":40.715,"high":40.715,"low":40.704,"close":40.71,"volume":212.33999633789062},{"timestamp":1742375160000,"open":40.711,"high":40.717,"low":40.71,"close":40.713,"volume":148.5},{"timestamp":1742375220000,"open":40.714,"high":40.72,"low":40.714,"close":40.717,"volume":95.04000091552734},{"timestamp":1742375280000,"open":40.717,"high":40.721,"low":40.716,"close":40.72,"volume":106.91999816894531},{"timestamp":1742375340000,"open":40.722,"high":40.727,"low":40.721,"close":40.724,"volume":41.58000183105469},{"timestamp":1742375400000,"open":40.723,"high":40.729,"low":40.722,"close":40.729,"volume":86.12999725341797},{"timestamp":1742375460000,"open":40.729,"high":40.741,"low":40.729,"close":40.734,"volume":110.87999725341797},{"timestamp":1742375520000,"open":40.732,"high":40.732,"low":40.701,"close":40.703,"volume":161.3699951171875},{"timestamp":1742375580000,"open":40.703,"high":40.703,"low":40.696,"close":40.702,"volume":176.6999969482422},{"timestamp":1742375640000,"open":40.7,"high":40.709,"low":40.699,"close":40.7,"volume":139.58999633789062},{"timestamp":1742375700000,"open":40.699,"high":40.701,"low":40.691,"close":40.695,"volume":130.6699981689453},{"timestamp":1742375760000,"open":40.694,"high":40.7,"low":40.692,"close":40.697,"volume":151.4600067138672},{"timestamp":1742375820000,"open":40.694,"high":40.704,"low":40.69,"close":40.699,"volume":249.47999572753906},{"timestamp":1742375880000,"open":40.702,"high":40.709,"low":40.696,"close":40.707,"volume":279.17999267578125},{"timestamp":1742375940000,"open":40.707,"high":40.715,"low":40.707,"close":40.712,"volume":95.04000091552734},{"timestamp":1742376000000,"open":40.712,"high":40.718,"low":40.705,"close":40.705,"volume":127.69000244140625},{"timestamp":1742376060000,"open":40.704,"high":40.709,"low":40.699,"close":40.709,"volume":135.1199951171875},{"timestamp":1742376120000,"open":40.71,"high":40.713,"low":40.708,"close":40.712,"volume":89.0999984741211},{"timestamp":1742376180000,"open":40.712,"high":40.714,"low":40.696,"close":40.705,"volume":194.0399932861328},{"timestamp":1742376240000,"open":40.702,"high":40.712,"low":40.702,"close":40.71,"volume":90.58000183105469},{"timestamp":1742376300000,"open":40.711,"high":40.717,"low":40.709,"close":40.715,"volume":86.12999725341797},{"timestamp":1742376360000,"open":40.709,"high":40.712,"low":40.704,"close":40.707,"volume":132.66000366210938},{"timestamp":1742376420000,"open":40.709,"high":40.709,"low":40.701,"close":40.707,"volume":111.87000274658203},{"timestamp":1742376480000,"open":40.707,"high":40.716,"low":40.706,"close":40.713,"volume":121.7699966430664},{"timestamp":1742376540000,"open":40.713,"high":40.719,"low":40.712,"close":40.719,"volume":59.400001525878906},{"timestamp":1742376600000,"open":40.719,"high":40.723,"low":40.718,"close":40.721,"volume":169.2899932861328},{"timestamp":1742376660000,"open":40.721,"high":40.744,"low":40.719,"close":40.742,"volume":198.99000549316406},{"timestamp":1742376720000,"open":40.74,"high":40.751,"low":40.737,"close":40.746,"volume":196.02000427246094},{"timestamp":1742376780000,"open":40.744,"high":40.787,"low":40.743,"close":40.765,"volume":346.989990234375},{"timestamp":1742376840000,"open":40.767,"high":40.77,"low":40.764,"close":40.766,"volume":162.36000061035156},{"timestamp":1742376900000,"open":40.766,"high":40.766,"low":40.756,"close":40.758,"volume":113.8499984741211},{"timestamp":1742376960000,"open":40.756,"high":40.761,"low":40.751,"close":40.752,"volume":129.69000244140625},{"timestamp":1742377020000,"open":40.754,"high":40.775,"low":40.753,"close":40.773,"volume":220.75},{"timestamp":1742377080000,"open":40.773,"high":40.781,"low":40.772,"close":40.775,"volume":205.8800048828125},{"timestamp":1742377140000,"open":40.772,"high":40.792,"low":40.771,"close":40.79,"volume":149.47999572753906},{"timestamp":1742377200000,"open":40.791,"high":40.792,"low":40.788,"close":40.79,"volume":81.66999816894531},{"timestamp":1742377260000,"open":40.791,"high":40.799,"low":40.789,"close":40.796,"volume":183.99000549316406},{"timestamp":1742377320000,"open":40.796,"high":40.796,"low":40.784,"close":40.786,"volume":146.38999938964844},{"timestamp":1742377380000,"open":40.786,"high":40.79,"low":40.784,"close":40.787,"volume":130.67999267578125},{"timestamp":1742377440000,"open":40.789,"high":40.792,"low":40.782,"close":40.787,"volume":158.39999389648438},{"timestamp":1742377500000,"open":40.787,"high":40.794,"low":40.787,"close":40.793,"volume":191.97999572753906},{"timestamp":1742377560000,"open":40.795,"high":40.798,"low":40.786,"close":40.788,"volume":148.4499969482422},{"timestamp":1742377620000,"open":40.79,"high":40.794,"low":40.776,"close":40.776,"volume":115.83000183105469},{"timestamp":1742377680000,"open":40.777,"high":40.785,"low":40.775,"close":40.777,"volume":176.22000122070312},{"timestamp":1742377740000,"open":40.778,"high":40.783,"low":40.772,"close":40.778,"volume":117.62999725341797},{"timestamp":1742377800000,"open":40.778,"high":40.785,"low":40.773,"close":40.774,"volume":105.13999938964844},{"timestamp":1742377860000,"open":40.774,"high":40.788,"low":40.771,"close":40.787,"volume":162.36000061035156},{"timestamp":1742377920000,"open":40.787,"high":40.791,"low":40.786,"close":40.791,"volume":65.33999633789062},{"timestamp":1742377980000,"open":40.788,"high":40.791,"low":40.784,"close":40.788,"volume":159.38999938964844},{"timestamp":1742378040000,"open":40.79,"high":40.793,"low":40.787,"close":40.789,"volume":246.50999450683594},{"timestamp":1742378100000,"open":40.789,"high":40.79,"low":40.771,"close":40.777,"volume":190.0800018310547},{"timestamp":1742378160000,"open":40.776,"high":40.784,"low":40.774,"close":40.782,"volume":86.12999725341797},{"timestamp":1742378220000,"open":40.782,"high":40.786,"low":40.759,"close":40.769,"volume":118.80000305175781},{"timestamp":1742378280000,"open":40.768,"high":40.771,"low":40.76,"close":40.763,"volume":165.3300018310547},{"timestamp":1742378340000,"open":40.764,"high":40.764,"low":40.755,"close":40.756,"volume":135.0399932861328},{"timestamp":1742378400000,"open":40.758,"high":40.764,"low":40.757,"close":40.764,"volume":84.94999694824219},{"timestamp":1742378460000,"open":40.764,"high":40.769,"low":40.763,"close":40.766,"volume":50.4900016784668},{"timestamp":1742378520000,"open":40.765,"high":40.768,"low":40.765,"close":40.766,"volume":47.52000045776367},{"timestamp":1742378580000,"open":40.767,"high":40.767,"low":40.745,"close":40.762,"volume":205.9199981689453},{"timestamp":1742378640000,"open":40.762,"high":40.767,"low":40.762,"close":40.767,"volume":95.04000091552734},{"timestamp":1742378700000,"open":40.764,"high":40.77,"low":40.757,"close":40.758,"volume":169.2899932861328},{"timestamp":1742378760000,"open":40.759,"high":40.759,"low":40.735,"close":40.745,"volume":118.80000305175781},{"timestamp":1742378820000,"open":40.739,"high":40.762,"low":40.739,"close":40.76,"volume":157.41000366210938},{"timestamp":1742378880000,"open":40.759,"high":40.76,"low":40.754,"close":40.758,"volume":104.94000244140625},{"timestamp":1742378940000,"open":40.758,"high":40.76,"low":40.754,"close":40.759,"volume":77.22000122070312},{"timestamp":1742379000000,"open":40.753,"high":40.756,"low":40.752,"close":40.753,"volume":60.38999938964844},{"timestamp":1742379060000,"open":40.755,"high":40.756,"low":40.745,"close":40.746,"volume":160.3800048828125},{"timestamp":1742379120000,"open":40.746,"high":40.754,"low":40.74,"close":40.745,"volume":180.17999267578125},{"timestamp":1742379180000,"open":40.745,"high":40.753,"low":40.745,"close":40.752,"volume":118.80000305175781},{"timestamp":1742379240000,"open":40.755,"high":40.757,"low":40.746,"close":40.749,"volume":121.7699966430664},{"timestamp":1742379300000,"open":40.748,"high":40.75,"low":40.743,"close":40.747,"volume":121.7699966430664},{"timestamp":1742379360000,"open":40.746,"high":40.751,"low":40.74,"close":40.74,"volume":89.0999984741211},{"timestamp":1742379420000,"open":40.741,"high":40.743,"low":40.74,"close":40.742,"volume":69.30000305175781},{"timestamp":1742379480000,"open":40.742,"high":40.747,"low":40.742,"close":40.743,"volume":74.25},{"timestamp":1742379540000,"open":40.742,"high":40.742,"low":40.736,"close":40.74,"volume":50.4900016784668},{"timestamp":1742379600000,"open":40.741,"high":40.749,"low":40.739,"close":40.749,"volume":142.55999755859375},{"timestamp":1742379660000,"open":40.749,"high":40.752,"low":40.747,"close":40.747,"volume":103.94999694824219},{"timestamp":1742379720000,"open":40.747,"high":40.75,"low":40.742,"close":40.745,"volume":71.27999877929688},{"timestamp":1742379780000,"open":40.746,"high":40.76,"low":40.743,"close":40.743,"volume":181.0500030517578},{"timestamp":1742379840000,"open":40.743,"high":40.743,"low":40.739,"close":40.739,"volume":64.3499984741211},{"timestamp":1742379900000,"open":40.74,"high":40.743,"low":40.731,"close":40.736,"volume":146.52000427246094},{"timestamp":1742379960000,"open":40.736,"high":40.739,"low":40.735,"close":40.739,"volume":96.02999877929688},{"timestamp":1742380020000,"open":40.739,"high":40.749,"low":40.738,"close":40.745,"volume":121.7699966430664},{"timestamp":1742380080000,"open":40.749,"high":40.757,"low":40.744,"close":40.755,"volume":133.64999389648438},{"timestamp":1742380140000,"open":40.754,"high":40.756,"low":40.743,"close":40.745,"volume":134.63999938964844},{"timestamp":1742380200000,"open":40.744,"high":40.76,"low":40.739,"close":40.76,"volume":123.75},{"timestamp":1742380260000,"open":40.759,"high":40.765,"low":40.757,"close":40.765,"volume":61.380001068115234},{"timestamp":1742380320000,"open":40.766,"high":40.766,"low":40.752,"close":40.759,"volume":143.5500030517578},{"timestamp":1742380380000,"open":40.759,"high":40.759,"low":40.734,"close":40.734,"volume":133.64999389648438},{"timestamp":1742380440000,"open":40.735,"high":40.738,"low":40.732,"close":40.738,"volume":105.93000030517578},{"timestamp":1742380500000,"open":40.737,"high":40.739,"low":40.732,"close":40.733,"volume":109.88999938964844},{"timestamp":1742380560000,"open":40.735,"high":40.735,"low":40.728,"close":40.734,"volume":112.86000061035156},{"timestamp":1742380620000,"open":40.732,"high":40.733,"low":40.728,"close":40.73,"volume":53.459999084472656},{"timestamp":1742380680000,"open":40.729,"high":40.73,"low":40.726,"close":40.73,"volume":109.88999938964844},{"timestamp":1742380740000,"open":40.73,"high":40.739,"low":40.729,"close":40.739,"volume":92.06999969482422},{"timestamp":1742380800000,"open":40.738,"high":40.743,"low":40.738,"close":40.741,"volume":65.33999633789062},{"timestamp":1742380860000,"open":40.745,"high":40.745,"low":40.737,"close":40.74,"volume":98.01000213623047},{"timestamp":1742380920000,"open":40.742,"high":40.744,"low":40.738,"close":40.742,"volume":98.01000213623047},{"timestamp":1742380980000,"open":40.74,"high":40.741,"low":40.735,"close":40.735,"volume":121.7699966430664},{"timestamp":1742381040000,"open":40.736,"high":40.749,"low":40.734,"close":40.742,"volume":189.08999633789062},{"timestamp":1742381100000,"open":40.742,"high":40.745,"low":40.735,"close":40.735,"volume":180.17999267578125},{"timestamp":1742381160000,"open":40.734,"high":40.744,"low":40.734,"close":40.741,"volume":124.73999786376953},{"timestamp":1742381220000,"open":40.741,"high":40.751,"low":40.739,"close":40.745,"volume":98.01000213623047},{"timestamp":1742381280000,"open":40.746,"high":40.749,"low":40.745,"close":40.749,"volume":133.64999389648438},{"timestamp":1742381340000,"open":40.748,"high":40.753,"low":40.745,"close":40.749,"volume":164.33999633789062},{"timestamp":1742381400000,"open":40.748,"high":40.753,"low":40.742,"close":40.751,"volume":121.16000366210938},{"timestamp":1742381460000,"open":40.752,"high":40.773,"low":40.752,"close":40.773,"volume":132.13999938964844},{"timestamp":1742381520000,"open":40.773,"high":40.774,"low":40.765,"close":40.769,"volume":123.3499984741211},{"timestamp":1742381580000,"open":40.771,"high":40.773,"low":40.769,"close":40.773,"volume":117.80000305175781},{"timestamp":1742381640000,"open":40.773,"high":40.781,"low":40.769,"close":40.781,"volume":99.56999969482422},{"timestamp":1742381700000,"open":40.78,"high":40.788,"low":40.776,"close":40.788,"volume":163.75},{"timestamp":1742381760000,"open":40.788,"high":40.799,"low":40.785,"close":40.798,"volume":118.27999877929688},{"timestamp":1742381820000,"open":40.797,"high":40.797,"low":40.79,"close":40.792,"volume":69.30000305175781},{"timestamp":1742381880000,"open":40.792,"high":40.801,"low":40.79,"close":40.8,"volume":97.0199966430664},{"timestamp":1742381940000,"open":40.799,"high":40.805,"low":40.797,"close":40.8,"volume":95.04000091552734},{"timestamp":1742382000000,"open":40.8,"high":40.818,"low":40.799,"close":40.816,"volume":208.88999938964844},{"timestamp":1742382060000,"open":40.817,"high":40.819,"low":40.814,"close":40.817,"volume":71.27999877929688},{"timestamp":1742382120000,"open":40.816,"high":40.822,"low":40.812,"close":40.82,"volume":137.61000061035156},{"timestamp":1742382180000,"open":40.822,"high":40.823,"low":40.808,"close":40.808,"volume":149.49000549316406},{"timestamp":1742382240000,"open":40.81,"high":40.813,"low":40.803,"close":40.807,"volume":165.80999755859375},{"timestamp":1742382300000,"open":40.808,"high":40.81,"low":40.806,"close":40.807,"volume":129.69000244140625},{"timestamp":1742382360000,"open":40.804,"high":40.807,"low":40.795,"close":40.798,"volume":135.6300048828125},{"timestamp":1742382420000,"open":40.797,"high":40.803,"low":40.797,"close":40.801,"volume":146.52000427246094},{"timestamp":1742382480000,"open":40.801,"high":40.803,"low":40.8,"close":40.802,"volume":72.2699966430664},{"timestamp":1742382540000,"open":40.804,"high":40.807,"low":40.801,"close":40.805,"volume":26.729999542236328},{"timestamp":1742382600000,"open":40.806,"high":40.806,"low":40.779,"close":40.79,"volume":141.57000732421875},{"timestamp":1742382660000,"open":40.789,"high":40.794,"low":40.787,"close":40.793,"volume":95.04000091552734},{"timestamp":1742382720000,"open":40.795,"high":40.796,"low":40.794,"close":40.795,"volume":56.43000030517578},{"timestamp":1742382780000,"open":40.793,"high":40.801,"low":40.79,"close":40.795,"volume":165.82000732421875},{"timestamp":1742382840000,"open":40.795,"high":40.803,"low":40.778,"close":40.78,"volume":172.22999572753906},{"timestamp":1742382900000,"open":40.783,"high":40.784,"low":40.779,"close":40.779,"volume":135.6300048828125},{"timestamp":1742382960000,"open":40.781,"high":40.781,"low":40.775,"close":40.776,"volume":130.6699981689453},{"timestamp":1742383020000,"open":40.776,"high":40.78,"low":40.774,"close":40.777,"volume":181.1699981689453},{"timestamp":1742383080000,"open":40.777,"high":40.783,"low":40.776,"close":40.783,"volume":141.0500030517578},{"timestamp":1742383140000,"open":40.785,"high":40.789,"low":40.784,"close":40.787,"volume":115.80000305175781},{"timestamp":1742383200000,"open":40.788,"high":40.789,"low":40.785,"close":40.786,"volume":103.94999694824219},{"timestamp":1742383260000,"open":40.787,"high":40.788,"low":40.782,"close":40.782,"volume":103.94999694824219},{"timestamp":1742383320000,"open":40.782,"high":40.783,"low":40.768,"close":40.781,"volume":86.12999725341797},{"timestamp":1742383380000,"open":40.782,"high":40.799,"low":40.782,"close":40.793,"volume":139.58999633789062},{"timestamp":1742383440000,"open":40.794,"high":40.803,"low":40.792,"close":40.803,"volume":89.0999984741211},{"timestamp":1742383500000,"open":40.802,"high":40.808,"low":40.801,"close":40.801,"volume":87.12000274658203},{"timestamp":1742383560000,"open":40.801,"high":40.803,"low":40.797,"close":40.8,"volume":88.11000061035156},{"timestamp":1742383620000,"open":40.8,"high":40.802,"low":40.793,"close":40.793,"volume":83.16000366210938},{"timestamp":1742383680000,"open":40.793,"high":40.794,"low":40.789,"close":40.79,"volume":77.22000122070312},{"timestamp":1742383740000,"open":40.79,"high":40.798,"low":40.788,"close":40.796,"volume":83.16000366210938},{"timestamp":1742383800000,"open":40.797,"high":40.803,"low":40.794,"close":40.8,"volume":70.29000091552734},{"timestamp":1742383860000,"open":40.8,"high":40.801,"low":40.797,"close":40.797,"volume":26.729999542236328},{"timestamp":1742383920000,"open":40.796,"high":40.798,"low":40.792,"close":40.794,"volume":100.9800033569336},{"timestamp":1742383980000,"open":40.793,"high":40.795,"low":40.778,"close":40.78,"volume":38.61000061035156},{"timestamp":1742384040000,"open":40.779,"high":40.791,"low":40.778,"close":40.789,"volume":82.16999816894531},{"timestamp":1742384100000,"open":40.793,"high":40.8,"low":40.791,"close":40.8,"volume":86.12999725341797},{"timestamp":1742384160000,"open":40.799,"high":40.815,"low":40.799,"close":40.813,"volume":114.83999633789062},{"timestamp":1742384220000,"open":40.811,"high":40.818,"low":40.807,"close":40.817,"volume":147.49000549316406},{"timestamp":1742384280000,"open":40.817,"high":40.82,"low":40.812,"close":40.814,"volume":155.27000427246094},{"timestamp":1742384340000,"open":40.815,"high":40.823,"low":40.813,"close":40.823,"volume":128.47999572753906},{"timestamp":1742384400000,"open":40.823,"high":40.824,"low":40.816,"close":40.817,"volume":127.62000274658203},{"timestamp":1742384460000,"open":40.818,"high":40.818,"low":40.815,"close":40.818,"volume":99.98999786376953},{"timestamp":1742384520000,"open":40.817,"high":40.818,"low":40.812,"close":40.812,"volume":121.7699966430664},{"timestamp":1742384580000,"open":40.812,"high":40.815,"low":40.808,"close":40.808,"volume":90.08000183105469},{"timestamp":1742384640000,"open":40.807,"high":40.821,"low":40.805,"close":40.82,"volume":243.6199951171875},{"timestamp":1742384700000,"open":40.82,"high":40.828,"low":40.819,"close":40.824,"volume":184.74000549316406},{"timestamp":1742384760000,"open":40.821,"high":40.821,"low":40.814,"close":40.819,"volume":65.33999633789062},{"timestamp":1742384820000,"open":40.818,"high":40.819,"low":40.818,"close":40.819,"volume":14.850000381469727},{"timestamp":1742384880000,"open":40.816,"high":40.817,"low":40.812,"close":40.814,"volume":44.54999923706055},{"timestamp":1742384940000,"open":40.814,"high":40.815,"low":40.798,"close":40.8,"volume":176.22000122070312},{"timestamp":1742385000000,"open":40.8,"high":40.808,"low":40.8,"close":40.808,"volume":92.06999969482422},{"timestamp":1742385060000,"open":40.807,"high":40.808,"low":40.799,"close":40.799,"volume":69.30000305175781},{"timestamp":1742385120000,"open":40.8,"high":40.802,"low":40.796,"close":40.797,"volume":86.12999725341797},{"timestamp":1742385180000,"open":40.799,"high":40.799,"low":40.795,"close":40.799,"volume":99},{"timestamp":1742385240000,"open":40.797,"high":40.798,"low":40.778,"close":40.779,"volume":109.38999938964844},{"timestamp":1742385300000,"open":40.78,"high":40.8,"low":40.779,"close":40.797,"volume":108.5},{"timestamp":1742385360000,"open":40.796,"high":40.804,"low":40.755,"close":40.76,"volume":459.3599853515625},{"timestamp":1742385420000,"open":40.766,"high":40.783,"low":40.759,"close":40.772,"volume":353.4100036621094},{"timestamp":1742385480000,"open":40.773,"high":40.808,"low":40.772,"close":40.808,"volume":262.04998779296875},{"timestamp":1742385540000,"open":40.807,"high":40.816,"low":40.806,"close":40.816,"volume":155.42999267578125},{"timestamp":1742385600000,"open":40.815,"high":40.823,"low":40.812,"close":40.819,"volume":183.14999389648438},{"timestamp":1742385660000,"open":40.82,"high":40.821,"low":40.777,"close":40.777,"volume":231.16000366210938},{"timestamp":1742385720000,"open":40.778,"high":40.793,"low":40.778,"close":40.791,"volume":175.22999572753906},{"timestamp":1742385780000,"open":40.792,"high":40.799,"low":40.791,"close":40.793,"volume":112.86000061035156},{"timestamp":1742385840000,"open":40.792,"high":40.796,"low":40.79,"close":40.794,"volume":146.52000427246094},{"timestamp":1742385900000,"open":40.794,"high":40.798,"low":40.793,"close":40.798,"volume":118.5199966430664},{"timestamp":1742385960000,"open":40.796,"high":40.82,"low":40.796,"close":40.82,"volume":109.77999877929688},{"timestamp":1742386020000,"open":40.819,"high":40.819,"low":40.798,"close":40.8,"volume":62.31999969482422},{"timestamp":1742386080000,"open":40.799,"high":40.811,"low":40.788,"close":40.806,"volume":178.11000061035156},{"timestamp":1742386140000,"open":40.808,"high":40.813,"low":40.783,"close":40.783,"volume":143.47000122070312},{"timestamp":1742386200000,"open":40.783,"high":40.792,"low":40.782,"close":40.79,"volume":183.14999389648438},{"timestamp":1742386260000,"open":40.791,"high":40.793,"low":40.786,"close":40.792,"volume":142.55999755859375},{"timestamp":1742386320000,"open":40.79,"high":40.791,"low":40.782,"close":40.785,"volume":205.9199981689453},{"timestamp":1742386380000,"open":40.785,"high":40.79,"low":40.785,"close":40.788,"volume":154.44000244140625},{"timestamp":1742386440000,"open":40.788,"high":40.792,"low":40.783,"close":40.784,"volume":238.58999633789062},{"timestamp":1742386500000,"open":40.784,"high":40.79,"low":40.782,"close":40.787,"volume":213.83999633789062},{"timestamp":1742386560000,"open":40.787,"high":40.791,"low":40.787,"close":40.79,"volume":95.04000091552734},{"timestamp":1742386620000,"open":40.79,"high":40.794,"low":40.789,"close":40.792,"volume":110.30000305175781},{"timestamp":1742386680000,"open":40.791,"high":40.804,"low":40.782,"close":40.784,"volume":201.22000122070312},{"timestamp":1742386740000,"open":40.78,"high":40.789,"low":40.78,"close":40.788,"volume":199.97999572753906},{"timestamp":1742386800000,"open":40.787,"high":40.791,"low":40.77,"close":40.77,"volume":197.91000366210938},{"timestamp":1742386860000,"open":40.769,"high":40.777,"low":40.769,"close":40.774,"volume":166.32000732421875},{"timestamp":1742386920000,"open":40.775,"high":40.775,"low":40.769,"close":40.769,"volume":143.5500030517578},{"timestamp":1742386980000,"open":40.767,"high":40.767,"low":40.749,"close":40.756,"volume":105.93000030517578},{"timestamp":1742387040000,"open":40.755,"high":40.759,"low":40.754,"close":40.756,"volume":86.12999725341797},{"timestamp":1742387100000,"open":40.756,"high":40.766,"low":40.755,"close":40.762,"volume":118.80000305175781},{"timestamp":1742387160000,"open":40.763,"high":40.763,"low":40.743,"close":40.743,"volume":227.6999969482422},{"timestamp":1742387220000,"open":40.743,"high":40.753,"low":40.741,"close":40.753,"volume":115.83000183105469},{"timestamp":1742387280000,"open":40.752,"high":40.761,"low":40.743,"close":40.759,"volume":200.97000122070312},{"timestamp":1742387340000,"open":40.759,"high":40.771,"low":40.758,"close":40.77,"volume":139.00999450683594},{"timestamp":1742387400000,"open":40.77,"high":40.78,"low":40.768,"close":40.774,"volume":190.57000732421875},{"timestamp":1742387460000,"open":40.775,"high":40.78,"low":40.767,"close":40.767,"volume":165.3300018310547},{"timestamp":1742387520000,"open":40.769,"high":40.769,"low":40.752,"close":40.758,"volume":130.67999267578125},{"timestamp":1742387580000,"open":40.758,"high":40.769,"low":40.757,"close":40.766,"volume":174.05999755859375},{"timestamp":1742387640000,"open":40.766,"high":40.772,"low":40.759,"close":40.761,"volume":210.77999877929688},{"timestamp":1742387700000,"open":40.762,"high":40.763,"low":40.754,"close":40.761,"volume":169.2899932861328},{"timestamp":1742387760000,"open":40.761,"high":40.761,"low":40.747,"close":40.75,"volume":154.42999267578125},{"timestamp":1742387820000,"open":40.751,"high":40.751,"low":40.738,"close":40.739,"volume":170.27999877929688},{"timestamp":1742387880000,"open":40.74,"high":40.743,"low":40.732,"close":40.734,"volume":139.58999633789062},{"timestamp":1742387940000,"open":40.734,"high":40.74,"low":40.731,"close":40.735,"volume":137.61000061035156},{"timestamp":1742388000000,"open":40.737,"high":40.739,"low":40.733,"close":40.736,"volume":110.87999725341797},{"timestamp":1742388060000,"open":40.736,"high":40.74,"low":40.735,"close":40.737,"volume":93.05999755859375},{"timestamp":1742388120000,"open":40.737,"high":40.743,"low":40.737,"close":40.743,"volume":103.94999694824219},{"timestamp":1742388180000,"open":40.741,"high":40.75,"low":40.741,"close":40.749,"volume":112.86000061035156},{"timestamp":1742388240000,"open":40.748,"high":40.755,"low":40.748,"close":40.755,"volume":112.86000061035156},{"timestamp":1742388300000,"open":40.758,"high":40.758,"low":40.753,"close":40.756,"volume":151.47000122070312},{"timestamp":1742388360000,"open":40.755,"high":40.758,"low":40.749,"close":40.756,"volume":145.52999877929688},{"timestamp":1742388420000,"open":40.755,"high":40.764,"low":40.753,"close":40.756,"volume":130.67999267578125},{"timestamp":1742388480000,"open":40.757,"high":40.758,"low":40.748,"close":40.756,"volume":115.83000183105469},{"timestamp":1742388540000,"open":40.758,"high":40.758,"low":40.746,"close":40.756,"volume":163.35000610351562},{"timestamp":1742388600000,"open":40.755,"high":40.76,"low":40.752,"close":40.756,"volume":157.41000366210938},{"timestamp":1742388660000,"open":40.753,"high":40.759,"low":40.749,"close":40.759,"volume":100.9800033569336},{"timestamp":1742388720000,"open":40.76,"high":40.762,"low":40.756,"close":40.76,"volume":103.94999694824219},{"timestamp":1742388780000,"open":40.761,"high":40.764,"low":40.753,"close":40.764,"volume":117.80999755859375},{"timestamp":1742388840000,"open":40.766,"high":40.768,"low":40.75,"close":40.756,"volume":143.5399932861328},{"timestamp":1742388900000,"open":40.757,"high":40.776,"low":40.756,"close":40.774,"volume":126.22000122070312},{"timestamp":1742388960000,"open":40.773,"high":40.773,"low":40.765,"close":40.769,"volume":202.9499969482422},{"timestamp":1742389020000,"open":40.77,"high":40.78,"low":40.77,"close":40.778,"volume":187.11000061035156},{"timestamp":1742389080000,"open":40.775,"high":40.775,"low":40.759,"close":40.765,"volume":177.2100067138672},{"timestamp":1742389140000,"open":40.766,"high":40.771,"low":40.762,"close":40.763,"volume":163.35000610351562},{"timestamp":1742389200000,"open":40.764,"high":40.769,"low":40.762,"close":40.766,"volume":131.6699981689453},{"timestamp":1742389260000,"open":40.763,"high":40.769,"low":40.758,"close":40.761,"volume":169.2899932861328},{"timestamp":1742389320000,"open":40.762,"high":40.764,"low":40.755,"close":40.755,"volume":74.25},{"timestamp":1742389380000,"open":40.755,"high":40.769,"low":40.753,"close":40.767,"volume":112.86000061035156},{"timestamp":1742389440000,"open":40.766,"high":40.767,"low":40.758,"close":40.761,"volume":50.4900016784668},{"timestamp":1742389500000,"open":40.759,"high":40.765,"low":40.758,"close":40.764,"volume":71.27999877929688},{"timestamp":1742389560000,"open":40.765,"high":40.783,"low":40.765,"close":40.781,"volume":154.44000244140625},{"timestamp":1742389620000,"open":40.782,"high":40.783,"low":40.775,"close":40.78,"volume":99},{"timestamp":1742389680000,"open":40.781,"high":40.788,"low":40.781,"close":40.786,"volume":134.63999938964844},{"timestamp":1742389740000,"open":40.786,"high":40.788,"low":40.783,"close":40.783,"volume":77.22000122070312},{"timestamp":1742389800000,"open":40.784,"high":40.784,"low":40.767,"close":40.769,"volume":106.91999816894531},{"timestamp":1742389860000,"open":40.771,"high":40.78,"low":40.769,"close":40.779,"volume":173.25},{"timestamp":1742389920000,"open":40.779,"high":40.781,"low":40.77,"close":40.78,"volume":187.11000061035156},{"timestamp":1742389980000,"open":40.778,"high":40.788,"low":40.775,"close":40.776,"volume":228.69000244140625},{"timestamp":1742390040000,"open":40.776,"high":40.781,"low":40.771,"close":40.773,"volume":181.1699981689453},{"timestamp":1742390100000,"open":40.773,"high":40.777,"low":40.762,"close":40.764,"volume":120.77999877929688},{"timestamp":1742390160000,"open":40.766,"high":40.774,"low":40.765,"close":40.773,"volume":178.1999969482422},{"timestamp":1742390220000,"open":40.772,"high":40.78,"low":40.771,"close":40.779,"volume":102.95999908447266},{"timestamp":1742390280000,"open":40.777,"high":40.777,"low":40.769,"close":40.771,"volume":75.7300033569336},{"timestamp":1742390340000,"open":40.771,"high":40.776,"low":40.768,"close":40.771,"volume":148.5},{"timestamp":1742390400000,"open":40.772,"high":40.778,"low":40.769,"close":40.776,"volume":130.67999267578125},{"timestamp":1742390460000,"open":40.776,"high":40.78,"low":40.759,"close":40.762,"volume":176.22000122070312},{"timestamp":1742390520000,"open":40.763,"high":40.766,"low":40.763,"close":40.766,"volume":44.54999923706055},{"timestamp":1742390580000,"open":40.764,"high":40.767,"low":40.762,"close":40.762,"volume":103.94999694824219},{"timestamp":1742390640000,"open":40.762,"high":40.766,"low":40.762,"close":40.765,"volume":74.25},{"timestamp":1742390700000,"open":40.765,"high":40.768,"low":40.755,"close":40.768,"volume":153.4499969482422},{"timestamp":1742390760000,"open":40.768,"high":40.775,"low":40.767,"close":40.773,"volume":88.11000061035156},{"timestamp":1742390820000,"open":40.773,"high":40.788,"low":40.769,"close":40.787,"volume":157.41000366210938},{"timestamp":1742390880000,"open":40.788,"high":40.793,"low":40.787,"close":40.793,"volume":106.91999816894531},{"timestamp":1742390940000,"open":40.793,"high":40.801,"low":40.792,"close":40.801,"volume":169.2899932861328},{"timestamp":1742391000000,"open":40.803,"high":40.803,"low":40.799,"close":40.801,"volume":279.17999267578125},{"timestamp":1742391060000,"open":40.799,"high":40.802,"low":40.792,"close":40.794,"volume":234.6300048828125},{"timestamp":1742391120000,"open":40.792,"high":40.813,"low":40.792,"close":40.806,"volume":270.2699890136719},{"timestamp":1742391180000,"open":40.805,"high":40.818,"low":40.801,"close":40.807,"volume":281.1600036621094},{"timestamp":1742391240000,"open":40.806,"high":40.812,"low":40.804,"close":40.81,"volume":184.1199951171875},{"timestamp":1742391300000,"open":40.809,"high":40.813,"low":40.806,"close":40.81,"volume":212.85000610351562},{"timestamp":1742391360000,"open":40.81,"high":40.81,"low":40.797,"close":40.802,"volume":249.47999572753906},{"timestamp":1742391420000,"open":40.803,"high":40.805,"low":40.798,"close":40.802,"volume":148.5},{"timestamp":1742391480000,"open":40.803,"high":40.81,"low":40.8,"close":40.809,"volume":196.02000427246094},{"timestamp":1742391540000,"open":40.808,"high":40.81,"low":40.796,"close":40.801,"volume":182.16000366210938},{"timestamp":1742391600000,"open":40.799,"high":40.805,"low":40.797,"close":40.801,"volume":187.11000061035156},{"timestamp":1742391660000,"open":40.8,"high":40.812,"low":40.795,"close":40.811,"volume":342.5400085449219},{"timestamp":1742391720000,"open":40.812,"high":40.823,"low":40.812,"close":40.814,"volume":353.42999267578125},{"timestamp":1742391780000,"open":40.815,"high":40.818,"low":40.801,"close":40.802,"volume":179.19000244140625},{"timestamp":1742391840000,"open":40.807,"high":40.807,"low":40.795,"close":40.804,"volume":374.2200012207031},{"timestamp":1742391900000,"open":40.804,"high":40.804,"low":40.792,"close":40.796,"volume":271.6700134277344},{"timestamp":1742391960000,"open":40.796,"high":40.807,"low":40.791,"close":40.806,"volume":241.52000427246094},{"timestamp":1742392020000,"open":40.807,"high":40.828,"low":40.805,"close":40.828,"volume":174.24000549316406},{"timestamp":1742392080000,"open":40.829,"high":40.839,"low":40.825,"close":40.825,"volume":285.1199951171875},{"timestamp":1742392140000,"open":40.827,"high":40.827,"low":40.814,"close":40.824,"volume":261.3599853515625},{"timestamp":1742392200000,"open":40.822,"high":40.822,"low":40.815,"close":40.817,"volume":256.4100036621094},{"timestamp":1742392260000,"open":40.817,"high":40.827,"low":40.816,"close":40.827,"volume":166.32000732421875},{"timestamp":1742392320000,"open":40.826,"high":40.837,"low":40.826,"close":40.835,"volume":232.4600067138672},{"timestamp":1742392380000,"open":40.836,"high":40.849,"low":40.835,"close":40.847,"volume":289.0799865722656},{"timestamp":1742392440000,"open":40.845,"high":40.85,"low":40.843,"close":40.85,"volume":283.5299987792969},{"timestamp":1742392500000,"open":40.851,"high":40.853,"low":40.839,"close":40.842,"volume":221.75999450683594},{"timestamp":1742392560000,"open":40.843,"high":40.866,"low":40.837,"close":40.86,"volume":286.1099853515625},{"timestamp":1742392620000,"open":40.86,"high":40.866,"low":40.853,"close":40.865,"volume":243.5399932861328},{"timestamp":1742392680000,"open":40.865,"high":40.865,"low":40.848,"close":40.854,"volume":196.02000427246094},{"timestamp":1742392740000,"open":40.855,"high":40.857,"low":40.849,"close":40.85,"volume":276.20001220703125},{"timestamp":1742392800000,"open":40.852,"high":40.886,"low":40.852,"close":40.885,"volume":409.3500061035156},{"timestamp":1742392860000,"open":40.886,"high":40.897,"low":40.886,"close":40.896,"volume":309.2699890136719},{"timestamp":1742392920000,"open":40.894,"high":40.904,"low":40.893,"close":40.899,"volume":241.86000061035156},{"timestamp":1742392980000,"open":40.901,"high":40.902,"low":40.885,"close":40.886,"volume":301.8599853515625},{"timestamp":1742393040000,"open":40.885,"high":40.893,"low":40.885,"close":40.885,"volume":174.24000549316406},{"timestamp":1742393100000,"open":40.887,"high":40.888,"low":40.88,"close":40.88,"volume":274.2300109863281},{"timestamp":1742393160000,"open":40.881,"high":40.882,"low":40.872,"close":40.872,"volume":222.75},{"timestamp":1742393220000,"open":40.872,"high":40.899,"low":40.871,"close":40.899,"volume":275.0899963378906},{"timestamp":1742393280000,"open":40.903,"high":40.905,"low":40.891,"close":40.899,"volume":334.32000732421875},{"timestamp":1742393340000,"open":40.898,"high":40.93,"low":40.898,"close":40.928,"volume":322.4599914550781},{"timestamp":1742393400000,"open":40.929,"high":40.932,"low":40.909,"close":40.915,"volume":291.760009765625},{"timestamp":1742393460000,"open":40.916,"high":40.916,"low":40.908,"close":40.914,"volume":270.3599853515625},{"timestamp":1742393520000,"open":40.915,"high":40.918,"low":40.897,"close":40.904,"volume":403.80999755859375},{"timestamp":1742393580000,"open":40.904,"high":40.908,"low":40.892,"close":40.894,"volume":365.45001220703125},{"timestamp":1742393640000,"open":40.895,"high":40.896,"low":40.889,"close":40.889,"volume":406.1099853515625},{"timestamp":1742393700000,"open":40.89,"high":40.892,"low":40.875,"close":40.883,"volume":363.57000732421875},{"timestamp":1742393760000,"open":40.884,"high":40.887,"low":40.881,"close":40.883,"volume":308.25},{"timestamp":1742393820000,"open":40.883,"high":40.912,"low":40.881,"close":40.906,"volume":439.4700012207031},{"timestamp":1742393880000,"open":40.905,"high":40.909,"low":40.894,"close":40.908,"volume":253.66000366210938},{"timestamp":1742393940000,"open":40.909,"high":40.932,"low":40.907,"close":40.911,"volume":192.47999572753906},{"timestamp":1742394000000,"open":40.912,"high":40.912,"low":40.907,"close":40.907,"volume":136.16000366210938},{"timestamp":1742394060000,"open":40.909,"high":40.923,"low":40.907,"close":40.909,"volume":383.2799987792969},{"timestamp":1742394120000,"open":40.91,"high":40.922,"low":40.909,"close":40.914,"volume":178.24000549316406},{"timestamp":1742394180000,"open":40.915,"high":40.916,"low":40.891,"close":40.891,"volume":225.10000610351562},{"timestamp":1742394240000,"open":40.893,"high":40.896,"low":40.875,"close":40.878,"volume":178.6699981689453},{"timestamp":1742394300000,"open":40.879,"high":40.889,"low":40.877,"close":40.884,"volume":205.24000549316406},{"timestamp":1742394360000,"open":40.884,"high":40.885,"low":40.87,"close":40.87,"volume":131.27000427246094},{"timestamp":1742394420000,"open":40.871,"high":40.873,"low":40.864,"close":40.868,"volume":183.5800018310547},{"timestamp":1742394480000,"open":40.868,"high":40.87,"low":40.864,"close":40.869,"volume":173.67999267578125},{"timestamp":1742394540000,"open":40.868,"high":40.871,"low":40.85,"close":40.858,"volume":242.8800048828125},{"timestamp":1742394600000,"open":40.858,"high":40.862,"low":40.847,"close":40.855,"volume":320.7099914550781},{"timestamp":1742394660000,"open":40.855,"high":40.858,"low":40.84,"close":40.84,"volume":238.85000610351562},{"timestamp":1742394720000,"open":40.841,"high":40.859,"low":40.84,"close":40.854,"volume":205.3699951171875},{"timestamp":1742394780000,"open":40.855,"high":40.858,"low":40.847,"close":40.851,"volume":122.37999725341797},{"timestamp":1742394840000,"open":40.852,"high":40.855,"low":40.845,"close":40.852,"volume":209.35000610351562},{"timestamp":1742394900000,"open":40.852,"high":40.86,"low":40.85,"close":40.852,"volume":256.75},{"timestamp":1742394960000,"open":40.85,"high":40.855,"low":40.849,"close":40.855,"volume":139.1999969482422},{"timestamp":1742395020000,"open":40.855,"high":40.856,"low":40.851,"close":40.851,"volume":98.75},{"timestamp":1742395080000,"open":40.856,"high":40.856,"low":40.846,"close":40.847,"volume":142.1999969482422},{"timestamp":1742395140000,"open":40.849,"high":40.87,"low":40.847,"close":40.87,"volume":174.22999572753906},{"timestamp":1742395200000,"open":40.871,"high":40.879,"low":40.871,"close":40.873,"volume":161.9499969482422},{"timestamp":1742395260000,"open":40.872,"high":40.88,"low":40.87,"close":40.873,"volume":223.6999969482422},{"timestamp":1742395320000,"open":40.874,"high":40.876,"low":40.865,"close":40.868,"volume":148.55999755859375},{"timestamp":1742395380000,"open":40.866,"high":40.87,"low":40.853,"close":40.855,"volume":233.86000061035156},{"timestamp":1742395440000,"open":40.854,"high":40.854,"low":40.838,"close":40.841,"volume":270.8500061035156},{"timestamp":1742395500000,"open":40.84,"high":40.845,"low":40.837,"close":40.842,"volume":384.1499938964844},{"timestamp":1742395560000,"open":40.841,"high":40.846,"low":40.837,"close":40.844,"volume":299.25},{"timestamp":1742395620000,"open":40.843,"high":40.849,"low":40.833,"close":40.839,"volume":283.9200134277344},{"timestamp":1742395680000,"open":40.839,"high":40.846,"low":40.831,"close":40.833,"volume":237},{"timestamp":1742395740000,"open":40.834,"high":40.844,"low":40.832,"close":40.84,"volume":204.92999267578125},{"timestamp":1742395800000,"open":40.841,"high":40.845,"low":40.84,"close":40.842,"volume":232.1699981689453},{"timestamp":1742395860000,"open":40.842,"high":40.861,"low":40.842,"close":40.853,"volume":176.8300018310547},{"timestamp":1742395920000,"open":40.853,"high":40.853,"low":40.828,"close":40.845,"volume":336.29998779296875},{"timestamp":1742395980000,"open":40.843,"high":40.844,"low":40.836,"close":40.836,"volume":251.8699951171875},{"timestamp":1742396040000,"open":40.835,"high":40.84,"low":40.816,"close":40.824,"volume":229.25999450683594},{"timestamp":1742396100000,"open":40.825,"high":40.825,"low":40.807,"close":40.807,"volume":240.52000427246094},{"timestamp":1742396160000,"open":40.808,"high":40.818,"low":40.797,"close":40.806,"volume":218.74000549316406},{"timestamp":1742396220000,"open":40.805,"high":40.811,"low":40.797,"close":40.808,"volume":252.9199981689453},{"timestamp":1742396280000,"open":40.807,"high":40.814,"low":40.804,"close":40.812,"volume":165.3300018310547},{"timestamp":1742396340000,"open":40.813,"high":40.829,"low":40.809,"close":40.827,"volume":241.55999755859375},{"timestamp":1742396400000,"open":40.827,"high":40.841,"low":40.824,"close":40.837,"volume":242.85000610351562},{"timestamp":1742396460000,"open":40.835,"high":40.859,"low":40.834,"close":40.858,"volume":151.55999755859375},{"timestamp":1742396520000,"open":40.857,"high":40.861,"low":40.845,"close":40.848,"volume":285.7699890136719},{"timestamp":1742396580000,"open":40.848,"high":40.869,"low":40.847,"close":40.867,"volume":141.35000610351562},{"timestamp":1742396640000,"open":40.867,"high":40.867,"low":40.858,"close":40.862,"volume":115.47000122070312},{"timestamp":1742396700000,"open":40.864,"high":40.873,"low":40.861,"close":40.873,"volume":228.2100067138672},{"timestamp":1742396760000,"open":40.872,"high":40.873,"low":40.865,"close":40.867,"volume":228.19000244140625},{"timestamp":1742396820000,"open":40.868,"high":40.872,"low":40.866,"close":40.872,"volume":152.0500030517578},{"timestamp":1742396880000,"open":40.871,"high":40.893,"low":40.871,"close":40.888,"volume":245.2899932861328},{"timestamp":1742396940000,"open":40.889,"high":40.896,"low":40.888,"close":40.895,"volume":180.72999572753906},{"timestamp":1742397000000,"open":40.895,"high":40.904,"low":40.893,"close":40.901,"volume":190.6199951171875},{"timestamp":1742397060000,"open":40.901,"high":40.908,"low":40.899,"close":40.905,"volume":159.52000427246094},{"timestamp":1742397120000,"open":40.906,"high":40.914,"low":40.905,"close":40.905,"volume":119.5999984741211},{"timestamp":1742397180000,"open":40.906,"high":40.909,"low":40.87,"close":40.87,"volume":238.9600067138672},{"timestamp":1742397240000,"open":40.869,"high":40.877,"low":40.867,"close":40.869,"volume":252.88999938964844},{"timestamp":1742397300000,"open":40.87,"high":40.871,"low":40.868,"close":40.868,"volume":160.0399932861328},{"timestamp":1742397360000,"open":40.868,"high":40.87,"low":40.858,"close":40.865,"volume":223.74000549316406},{"timestamp":1742397420000,"open":40.865,"high":40.866,"low":40.856,"close":40.858,"volume":155.1199951171875},{"timestamp":1742397480000,"open":40.858,"high":40.859,"low":40.852,"close":40.856,"volume":225.1699981689453},{"timestamp":1742397540000,"open":40.856,"high":40.859,"low":40.831,"close":40.837,"volume":139.14999389648438},{"timestamp":1742397600000,"open":40.837,"high":40.839,"low":40.828,"close":40.835,"volume":165.77000427246094},{"timestamp":1742397660000,"open":40.832,"high":40.844,"low":40.83,"close":40.836,"volume":175.6300048828125},{"timestamp":1742397720000,"open":40.836,"high":40.837,"low":40.82,"close":40.831,"volume":211.6699981689453},{"timestamp":1742397780000,"open":40.83,"high":40.83,"low":40.82,"close":40.825,"volume":142.55999755859375},{"timestamp":1742397840000,"open":40.825,"high":40.829,"low":40.824,"close":40.824,"volume":83.11000061035156},{"timestamp":1742397900000,"open":40.823,"high":40.854,"low":40.814,"close":40.854,"volume":241.52000427246094},{"timestamp":1742397960000,"open":40.846,"high":40.875,"low":40.845,"close":40.873,"volume":183.6699981689453},{"timestamp":1742398020000,"open":40.874,"high":40.882,"low":40.87,"close":40.873,"volume":210.32000732421875},{"timestamp":1742398080000,"open":40.873,"high":40.876,"low":40.867,"close":40.868,"volume":187.6300048828125},{"timestamp":1742398140000,"open":40.869,"high":40.873,"low":40.864,"close":40.871,"volume":159},{"timestamp":1742398200000,"open":40.869,"high":40.88,"low":40.853,"close":40.854,"volume":263.489990234375},{"timestamp":1742398260000,"open":40.854,"high":40.855,"low":40.848,"close":40.851,"volume":186.57000732421875},{"timestamp":1742398320000,"open":40.852,"high":40.863,"low":40.851,"close":40.857,"volume":313.0299987792969},{"timestamp":1742398380000,"open":40.858,"high":40.867,"low":40.858,"close":40.863,"volume":191.57000732421875},{"timestamp":1742398440000,"open":40.864,"high":40.867,"low":40.859,"close":40.865,"volume":265.6000061035156},{"timestamp":1742398500000,"open":40.864,"high":40.87,"low":40.859,"close":40.869,"volume":168.72000122070312},{"timestamp":1742398560000,"open":40.869,"high":40.87,"low":40.864,"close":40.866,"volume":115.44000244140625},{"timestamp":1742398620000,"open":40.867,"high":40.879,"low":40.865,"close":40.879,"volume":105.58000183105469},{"timestamp":1742398680000,"open":40.883,"high":40.889,"low":40.881,"close":40.887,"volume":168.75999450683594},{"timestamp":1742398740000,"open":40.89,"high":40.896,"low":40.885,"close":40.89,"volume":156.89999389648438},{"timestamp":1742398800000,"open":40.889,"high":40.897,"low":40.889,"close":40.892,"volume":130.3000030517578},{"timestamp":1742398860000,"open":40.893,"high":40.9,"low":40.892,"close":40.897,"volume":117.45999908447266},{"timestamp":1742398920000,"open":40.897,"high":40.906,"low":40.871,"close":40.871,"volume":168.72000122070312},{"timestamp":1742398980000,"open":40.871,"high":40.872,"low":40.867,"close":40.867,"volume":91.76000213623047},{"timestamp":1742399040000,"open":40.867,"high":40.87,"low":40.864,"close":40.865,"volume":82.87999725341797},{"timestamp":1742399100000,"open":40.866,"high":40.867,"low":40.859,"close":40.86,"volume":91.76000213623047},{"timestamp":1742399160000,"open":40.86,"high":40.868,"low":40.853,"close":40.865,"volume":148.07000732421875},{"timestamp":1742399220000,"open":40.865,"high":40.874,"low":40.865,"close":40.871,"volume":136.16000366210938},{"timestamp":1742399280000,"open":40.871,"high":40.881,"low":40.87,"close":40.881,"volume":112.4800033569336},{"timestamp":1742399340000,"open":40.879,"high":40.887,"low":40.879,"close":40.887,"volume":110.52999877929688},{"timestamp":1742399400000,"open":40.889,"high":40.907,"low":40.889,"close":40.904,"volume":148.1199951171875},{"timestamp":1742399460000,"open":40.904,"high":40.922,"low":40.903,"close":40.92,"volume":206.91000366210938},{"timestamp":1742399520000,"open":40.918,"high":40.922,"low":40.917,"close":40.921,"volume":177.80999755859375},{"timestamp":1742399580000,"open":40.92,"high":40.922,"low":40.915,"close":40.918,"volume":237.11000061035156},{"timestamp":1742399640000,"open":40.918,"high":40.927,"low":40.918,"close":40.927,"volume":236.52000427246094},{"timestamp":1742399700000,"open":40.928,"high":40.93,"low":40.927,"close":40.93,"volume":175.86000061035156},{"timestamp":1742399760000,"open":40.931,"high":40.931,"low":40.914,"close":40.918,"volume":93.77999877929688},{"timestamp":1742399820000,"open":40.92,"high":40.92,"low":40.885,"close":40.909,"volume":300.04998779296875},{"timestamp":1742399880000,"open":40.908,"high":40.917,"low":40.904,"close":40.916,"volume":394.6199951171875},{"timestamp":1742399940000,"open":40.916,"high":40.937,"low":40.916,"close":40.936,"volume":199.5500030517578},{"timestamp":1742400000000,"open":40.934,"high":40.942,"low":40.924,"close":40.925,"volume":275.3299865722656},{"timestamp":1742400060000,"open":40.923,"high":40.924,"low":40.915,"close":40.916,"volume":208.35000610351562},{"timestamp":1742400120000,"open":40.918,"high":40.93,"low":40.91,"close":40.916,"volume":196.49000549316406},{"timestamp":1742400180000,"open":40.917,"high":40.927,"low":40.917,"close":40.926,"volume":186.6300048828125},{"timestamp":1742400240000,"open":40.924,"high":40.927,"low":40.916,"close":40.916,"volume":164.91000366210938},{"timestamp":1742400300000,"open":40.913,"high":40.914,"low":40.902,"close":40.914,"volume":167.8699951171875},{"timestamp":1742400360000,"open":40.916,"high":40.917,"low":40.891,"close":40.914,"volume":170.72000122070312},{"timestamp":1742400420000,"open":40.913,"high":40.913,"low":40.891,"close":40.895,"volume":235.82000732421875},{"timestamp":1742400480000,"open":40.897,"high":40.897,"low":40.889,"close":40.891,"volume":100.63999938964844},{"timestamp":1742400540000,"open":40.892,"high":40.898,"low":40.885,"close":40.887,"volume":239.77999877929688},{"timestamp":1742400600000,"open":40.886,"high":40.888,"low":40.878,"close":40.88,"volume":191.91000366210938},{"timestamp":1742400660000,"open":40.88,"high":40.889,"low":40.88,"close":40.882,"volume":97.68000030517578},{"timestamp":1742400720000,"open":40.882,"high":40.888,"low":40.882,"close":40.883,"volume":150.02999877929688},{"timestamp":1742400780000,"open":40.881,"high":40.882,"low":40.869,"close":40.873,"volume":86.83999633789062},{"timestamp":1742400840000,"open":40.872,"high":40.875,"low":40.863,"close":40.865,"volume":112.4800033569336},{"timestamp":1742400900000,"open":40.864,"high":40.868,"low":40.861,"close":40.868,"volume":94.72000122070312},{"timestamp":1742400960000,"open":40.867,"high":40.867,"low":40.856,"close":40.857,"volume":150.08999633789062},{"timestamp":1742401020000,"open":40.857,"high":40.862,"low":40.855,"close":40.861,"volume":142.1999969482422},{"timestamp":1742401080000,"open":40.862,"high":40.864,"low":40.844,"close":40.851,"volume":157.32000732421875},{"timestamp":1742401140000,"open":40.85,"high":40.861,"low":40.847,"close":40.859,"volume":160.1199951171875},{"timestamp":1742401200000,"open":40.858,"high":40.86,"low":40.851,"close":40.859,"volume":136.24000549316406},{"timestamp":1742401260000,"open":40.859,"high":40.861,"low":40.857,"close":40.857,"volume":37.5},{"timestamp":1742401320000,"open":40.858,"high":40.859,"low":40.852,"close":40.852,"volume":62.15999984741211},{"timestamp":1742401380000,"open":40.854,"high":40.855,"low":40.847,"close":40.847,"volume":82.9000015258789},{"timestamp":1742401440000,"open":40.849,"high":40.849,"low":40.837,"close":40.838,"volume":193.52999877929688},{"timestamp":1742401500000,"open":40.838,"high":40.842,"low":40.838,"close":40.841,"volume":138.25},{"timestamp":1742401560000,"open":40.84,"high":40.846,"low":40.84,"close":40.846,"volume":118.47000122070312},{"timestamp":1742401620000,"open":40.845,"high":40.847,"low":40.843,"close":40.847,"volume":109.61000061035156},{"timestamp":1742401680000,"open":40.848,"high":40.849,"low":40.847,"close":40.848,"volume":102.69999694824219},{"timestamp":1742401740000,"open":40.848,"high":40.858,"low":40.846,"close":40.855,"volume":142.1699981689453},{"timestamp":1742401800000,"open":40.854,"high":40.86,"low":40.844,"close":40.844,"volume":189.52000427246094},{"timestamp":1742401860000,"open":40.844,"high":40.844,"low":40.839,"close":40.841,"volume":94.72000122070312},{"timestamp":1742401920000,"open":40.84,"high":40.843,"low":40.839,"close":40.843,"volume":107.56999969482422},{"timestamp":1742401980000,"open":40.843,"high":40.845,"low":40.839,"close":40.84,"volume":56.2400016784668},{"timestamp":1742402040000,"open":40.841,"high":40.846,"low":40.84,"close":40.846,"volume":56.25},{"timestamp":1742402100000,"open":40.846,"high":40.847,"low":40.842,"close":40.842,"volume":99.69999694824219},{"timestamp":1742402160000,"open":40.842,"high":40.845,"low":40.84,"close":40.842,"volume":94.72000122070312},{"timestamp":1742402220000,"open":40.841,"high":40.844,"low":40.84,"close":40.844,"volume":68.08000183105469},{"timestamp":1742402280000,"open":40.844,"high":40.846,"low":40.844,"close":40.845,"volume":38.47999954223633},{"timestamp":1742402340000,"open":40.846,"high":40.855,"low":40.846,"close":40.854,"volume":94.79000091552734},{"timestamp":1742402400000,"open":40.853,"high":40.856,"low":40.85,"close":40.856,"volume":106.6500015258789},{"timestamp":1742402460000,"open":40.856,"high":40.856,"low":40.854,"close":40.855,"volume":86.9000015258789},{"timestamp":1742402520000,"open":40.857,"high":40.857,"low":40.855,"close":40.856,"volume":75.05000305175781},{"timestamp":1742402580000,"open":40.855,"high":40.856,"low":40.85,"close":40.851,"volume":97.75},{"timestamp":1742402640000,"open":40.85,"high":40.855,"low":40.849,"close":40.85,"volume":85.83999633789062},{"timestamp":1742402700000,"open":40.854,"high":40.863,"low":40.852,"close":40.852,"volume":94.73999786376953},{"timestamp":1742402760000,"open":40.851,"high":40.856,"low":40.85,"close":40.85,"volume":163.89999389648438},{"timestamp":1742402820000,"open":40.851,"high":40.854,"low":40.849,"close":40.851,"volume":91.83000183105469},{"timestamp":1742402880000,"open":40.851,"high":40.87,"low":40.849,"close":40.863,"volume":224.60000610351562},{"timestamp":1742402940000,"open":40.863,"high":40.865,"low":40.859,"close":40.864,"volume":114.48999786376953},{"timestamp":1742403000000,"open":40.865,"high":40.865,"low":40.861,"close":40.862,"volume":104.62000274658203},{"timestamp":1742403060000,"open":40.862,"high":40.867,"low":40.858,"close":40.859,"volume":101.63999938964844},{"timestamp":1742403120000,"open":40.858,"high":40.863,"low":40.857,"close":40.859,"volume":74},{"timestamp":1742403180000,"open":40.86,"high":40.861,"low":40.858,"close":40.86,"volume":76.95999908447266},{"timestamp":1742403240000,"open":40.86,"high":40.871,"low":40.859,"close":40.867,"volume":89.30999755859375},{"timestamp":1742403300000,"open":40.866,"high":40.868,"low":40.862,"close":40.865,"volume":75.01000213623047},{"timestamp":1742403360000,"open":40.864,"high":40.866,"low":40.861,"close":40.863,"volume":75},{"timestamp":1742403420000,"open":40.862,"high":40.863,"low":40.857,"close":40.861,"volume":112.4800033569336},{"timestamp":1742403480000,"open":40.858,"high":40.861,"low":40.857,"close":40.86,"volume":57.720001220703125},{"timestamp":1742403540000,"open":40.859,"high":40.862,"low":40.859,"close":40.862,"volume":62.15999984741211},{"timestamp":1742403600000,"open":40.867,"high":40.871,"low":40.854,"close":40.867,"volume":126.37999725341797},{"timestamp":1742403660000,"open":40.866,"high":40.873,"low":40.866,"close":40.872,"volume":82.94999694824219},{"timestamp":1742403720000,"open":40.873,"high":40.873,"low":40.867,"close":40.869,"volume":75.05000305175781},{"timestamp":1742403780000,"open":40.871,"high":40.875,"low":40.868,"close":40.875,"volume":142.1999969482422},{"timestamp":1742403840000,"open":40.874,"high":40.876,"low":40.869,"close":40.875,"volume":122.44999694824219},{"timestamp":1742403900000,"open":40.875,"high":40.877,"low":40.869,"close":40.869,"volume":177.75},{"timestamp":1742403960000,"open":40.869,"high":40.871,"low":40.866,"close":40.87,"volume":106.6500015258789},{"timestamp":1742404020000,"open":40.869,"high":40.873,"low":40.869,"close":40.87,"volume":126.4000015258789},{"timestamp":1742404080000,"open":40.869,"high":40.871,"low":40.867,"close":40.867,"volume":80.97000122070312},{"timestamp":1742404140000,"open":40.867,"high":40.871,"low":40.861,"close":40.867,"volume":73.51000213623047},{"timestamp":1742404200000,"open":40.868,"high":40.871,"low":40.865,"close":40.868,"volume":77.0199966430664},{"timestamp":1742404260000,"open":40.869,"high":40.87,"low":40.866,"close":40.868,"volume":84.41999816894531},{"timestamp":1742404320000,"open":40.867,"high":40.868,"low":40.854,"close":40.854,"volume":120.88999938964844},{"timestamp":1742404380000,"open":40.855,"high":40.865,"low":40.853,"close":40.864,"volume":90.88999938964844},{"timestamp":1742404440000,"open":40.857,"high":40.861,"low":40.849,"close":40.855,"volume":214.8000030517578},{"timestamp":1742404500000,"open":40.856,"high":40.857,"low":40.854,"close":40.856,"volume":80},{"timestamp":1742404560000,"open":40.855,"high":40.875,"low":40.851,"close":40.868,"volume":224.69000244140625},{"timestamp":1742404620000,"open":40.868,"high":40.871,"low":40.86,"close":40.863,"volume":118.43000030517578},{"timestamp":1742404680000,"open":40.865,"high":40.868,"low":40.861,"close":40.867,"volume":163.8800048828125},{"timestamp":1742404740000,"open":40.867,"high":40.868,"low":40.866,"close":40.868,"volume":49.86000061035156},{"timestamp":1742404800000,"open":40.867,"high":40.872,"low":40.867,"close":40.87,"volume":66.16000366210938},{"timestamp":1742404860000,"open":40.87,"high":40.87,"low":40.862,"close":40.868,"volume":94.7300033569336},{"timestamp":1742404920000,"open":40.868,"high":40.872,"low":40.866,"close":40.867,"volume":97.68000030517578},{"timestamp":1742404980000,"open":40.869,"high":40.877,"low":40.867,"close":40.874,"volume":63.59000015258789},{"timestamp":1742405040000,"open":40.873,"high":40.874,"low":40.87,"close":40.87,"volume":86.9000015258789},{"timestamp":1742405100000,"open":40.872,"high":40.874,"low":40.868,"close":40.87,"volume":102.69000244140625},{"timestamp":1742405160000,"open":40.87,"high":40.87,"low":40.863,"close":40.864,"volume":97.22000122070312},{"timestamp":1742405220000,"open":40.864,"high":40.871,"low":40.864,"close":40.868,"volume":134.2899932861328},{"timestamp":1742405280000,"open":40.867,"high":40.869,"low":40.863,"close":40.866,"volume":140.22000122070312},{"timestamp":1742405340000,"open":40.865,"high":40.865,"low":40.859,"close":40.862,"volume":67.0999984741211},{"timestamp":1742405400000,"open":40.862,"high":40.865,"low":40.86,"close":40.863,"volume":103.5999984741211},{"timestamp":1742405460000,"open":40.863,"high":40.863,"low":40.855,"close":40.856,"volume":198.4600067138672},{"timestamp":1742405520000,"open":40.855,"high":40.86,"low":40.852,"close":40.859,"volume":142.1999969482422},{"timestamp":1742405580000,"open":40.858,"high":40.863,"low":40.853,"close":40.859,"volume":189.58999633789062},{"timestamp":1742405640000,"open":40.859,"high":40.864,"low":40.856,"close":40.864,"volume":198.97999572753906},{"timestamp":1742405700000,"open":40.863,"high":40.867,"low":40.86,"close":40.862,"volume":187.7100067138672},{"timestamp":1742405760000,"open":40.862,"high":40.866,"low":40.862,"close":40.864,"volume":123.9800033569336},{"timestamp":1742405820000,"open":40.863,"high":40.872,"low":40.863,"close":40.869,"volume":230.6699981689453},{"timestamp":1742405880000,"open":40.868,"high":40.87,"low":40.863,"close":40.863,"volume":144.6999969482422},{"timestamp":1742405940000,"open":40.863,"high":40.869,"low":40.862,"close":40.866,"volume":182.27000427246094},{"timestamp":1742406000000,"open":40.867,"high":40.867,"low":40.863,"close":40.866,"volume":97.83999633789062},{"timestamp":1742406060000,"open":40.866,"high":40.868,"low":40.862,"close":40.863,"volume":138.32000732421875},{"timestamp":1742406120000,"open":40.862,"high":40.866,"low":40.862,"close":40.865,"volume":97.77999877929688},{"timestamp":1742406180000,"open":40.865,"high":40.866,"low":40.856,"close":40.856,"volume":122.44999694824219},{"timestamp":1742406240000,"open":40.856,"high":40.86,"low":40.855,"close":40.857,"volume":153.07000732421875},{"timestamp":1742406300000,"open":40.858,"high":40.884,"low":40.858,"close":40.865,"volume":160.89999389648438},{"timestamp":1742406360000,"open":40.867,"high":40.867,"low":40.858,"close":40.859,"volume":115.44000244140625},{"timestamp":1742406420000,"open":40.859,"high":40.877,"low":40.855,"close":40.858,"volume":195.5},{"timestamp":1742406480000,"open":40.858,"high":40.858,"low":40.848,"close":40.851,"volume":176.6300048828125},{"timestamp":1742406540000,"open":40.852,"high":40.855,"low":40.848,"close":40.855,"volume":144.1199951171875},{"timestamp":1742406600000,"open":40.856,"high":40.858,"low":40.845,"close":40.85,"volume":220.14999389648438},{"timestamp":1742406660000,"open":40.85,"high":40.865,"low":40.849,"close":40.863,"volume":233.35000610351562},{"timestamp":1742406720000,"open":40.863,"high":40.866,"low":40.853,"close":40.855,"volume":222.0500030517578},{"timestamp":1742406780000,"open":40.851,"high":40.856,"low":40.85,"close":40.855,"volume":216.1199951171875},{"timestamp":1742406840000,"open":40.853,"high":40.862,"low":40.85,"close":40.861,"volume":160.83999633789062},{"timestamp":1742406900000,"open":40.861,"high":40.863,"low":40.854,"close":40.857,"volume":241.77000427246094},{"timestamp":1742406960000,"open":40.858,"high":40.859,"low":40.857,"close":40.859,"volume":40.459999084472656},{"timestamp":1742407020000,"open":40.856,"high":40.863,"low":40.854,"close":40.86,"volume":371.69000244140625},{"timestamp":1742407080000,"open":40.86,"high":40.862,"low":40.841,"close":40.845,"volume":579.5900268554688},{"timestamp":1742407140000,"open":40.846,"high":40.848,"low":40.771,"close":40.773,"volume":387.8699951171875},{"timestamp":1742407200000,"open":40.773,"high":40.836,"low":40.763,"close":40.794,"volume":452.9100036621094},{"timestamp":1742407260000,"open":40.8,"high":40.813,"low":40.773,"close":40.803,"volume":435.1199951171875},{"timestamp":1742407320000,"open":40.8,"high":40.809,"low":40.775,"close":40.786,"volume":548.6799926757812},{"timestamp":1742407380000,"open":40.786,"high":40.789,"low":40.776,"close":40.78,"volume":343.3599853515625},{"timestamp":1742407440000,"open":40.781,"high":40.787,"low":40.764,"close":40.779,"volume":459.94000244140625},{"timestamp":1742407500000,"open":40.781,"high":40.785,"low":40.753,"close":40.755,"volume":653.6099853515625},{"timestamp":1742407560000,"open":40.755,"high":40.759,"low":40.744,"close":40.755,"volume":490.5799865722656},{"timestamp":1742407620000,"open":40.755,"high":40.783,"low":40.753,"close":40.767,"volume":661.3800048828125},{"timestamp":1742407680000,"open":40.769,"high":40.77,"low":40.727,"close":40.728,"volume":452.8800048828125},{"timestamp":1742407740000,"open":40.72,"high":40.738,"low":40.718,"close":40.734,"volume":420.3599853515625},{"timestamp":1742407800000,"open":40.734,"high":40.754,"low":40.732,"close":40.736,"volume":364.6499938964844},{"timestamp":1742407860000,"open":40.736,"high":40.747,"low":40.722,"close":40.745,"volume":398.1300048828125},{"timestamp":1742407920000,"open":40.745,"high":40.748,"low":40.722,"close":40.729,"volume":380.9700012207031},{"timestamp":1742407980000,"open":40.729,"high":40.735,"low":40.708,"close":40.727,"volume":413.260009765625},{"timestamp":1742408040000,"open":40.726,"high":40.735,"low":40.721,"close":40.731,"volume":165.8699951171875},{"timestamp":1742408100000,"open":40.73,"high":40.743,"low":40.73,"close":40.738,"volume":42.84000015258789},{"timestamp":1742408160000,"open":40.738,"high":40.744,"low":40.732,"close":40.744,"volume":38.220001220703125},{"timestamp":1742408220000,"open":40.742,"high":40.748,"low":40.731,"close":40.731,"volume":47.880001068115234},{"timestamp":1742408280000,"open":40.73,"high":40.733,"low":40.717,"close":40.72,"volume":37.79999923706055},{"timestamp":1742408340000,"open":40.719,"high":40.731,"low":40.717,"close":40.722,"volume":196.1199951171875},{"timestamp":1742408400000,"open":40.72,"high":40.728,"low":40.713,"close":40.714,"volume":39.060001373291016},{"timestamp":1742408460000,"open":40.713,"high":40.721,"low":40.709,"close":40.716,"volume":34.86000061035156},{"timestamp":1742408520000,"open":40.717,"high":40.724,"low":40.702,"close":40.704,"volume":34.86000061035156},{"timestamp":1742408580000,"open":40.704,"high":40.709,"low":40.696,"close":40.709,"volume":50.959999084472656},{"timestamp":1742408640000,"open":40.709,"high":40.71,"low":40.69,"close":40.692,"volume":242.72000122070312},{"timestamp":1742408700000,"open":40.691,"high":40.694,"low":40.686,"close":40.694,"volume":222},{"timestamp":1742408760000,"open":40.695,"high":40.698,"low":40.687,"close":40.698,"volume":181.33999633789062},{"timestamp":1742408820000,"open":40.697,"high":40.705,"low":40.695,"close":40.704,"volume":40.7400016784668},{"timestamp":1742408880000,"open":40.705,"high":40.705,"low":40.692,"close":40.698,"volume":32.34000015258789},{"timestamp":1742408940000,"open":40.699,"high":40.705,"low":40.696,"close":40.704,"volume":28.139999389648438},{"timestamp":1742409000000,"open":40.709,"high":40.717,"low":40.706,"close":40.714,"volume":55.13999938964844},{"timestamp":1742409060000,"open":40.716,"high":40.73,"low":40.715,"close":40.723,"volume":82.27999877929688},{"timestamp":1742409120000,"open":40.725,"high":40.735,"low":40.723,"close":40.735,"volume":56.040000915527344},{"timestamp":1742409180000,"open":40.733,"high":40.743,"low":40.728,"close":40.728,"volume":251.60000610351562},{"timestamp":1742409240000,"open":40.728,"high":40.728,"low":40.703,"close":40.703,"volume":123.19999694824219},{"timestamp":1742409300000,"open":40.703,"high":40.711,"low":40.693,"close":40.696,"volume":48.29999923706055},{"timestamp":1742409360000,"open":40.696,"high":40.696,"low":40.667,"close":40.667,"volume":364.0400085449219},{"timestamp":1742409420000,"open":40.668,"high":40.668,"low":40.656,"close":40.658,"volume":523.72998046875},{"timestamp":1742409480000,"open":40.653,"high":40.662,"low":40.645,"close":40.656,"volume":298.510009765625},{"timestamp":1742409540000,"open":40.658,"high":40.665,"low":40.637,"close":40.639,"volume":245.72000122070312},{"timestamp":1742409600000,"open":40.638,"high":40.638,"low":40.62,"close":40.62,"volume":230.8800048828125},{"timestamp":1742409660000,"open":40.623,"high":40.627,"low":40.599,"close":40.6,"volume":273.79998779296875},{"timestamp":1742409720000,"open":40.599,"high":40.603,"low":40.579,"close":40.588,"volume":267.8800048828125},{"timestamp":1742409780000,"open":40.588,"high":40.59,"low":40.571,"close":40.587,"volume":738.1300048828125},{"timestamp":1742409840000,"open":40.585,"high":40.599,"low":40.576,"close":40.579,"volume":782.510009765625},{"timestamp":1742409900000,"open":40.58,"high":40.58,"low":40.549,"close":40.552,"volume":512.4299926757812},{"timestamp":1742409960000,"open":40.547,"high":40.581,"low":40.532,"close":40.578,"volume":788.3699951171875},{"timestamp":1742410020000,"open":40.579,"high":40.579,"low":40.557,"close":40.557,"volume":342},{"timestamp":1742410080000,"open":40.559,"high":40.592,"low":40.559,"close":40.582,"volume":267.8999938964844},{"timestamp":1742410140000,"open":40.579,"high":40.585,"low":40.567,"close":40.574,"volume":145.0399932861328},{"timestamp":1742410200000,"open":40.575,"high":40.577,"low":40.569,"close":40.576,"volume":143.55999755859375},{"timestamp":1742410260000,"open":40.577,"high":40.59,"low":40.576,"close":40.587,"volume":232.36000061035156},{"timestamp":1742410320000,"open":40.584,"high":40.604,"low":40.579,"close":40.591,"volume":152.44000244140625},{"timestamp":1742410380000,"open":40.591,"high":40.595,"low":40.577,"close":40.593,"volume":170.1999969482422},{"timestamp":1742410440000,"open":40.592,"high":40.616,"low":40.58,"close":40.61,"volume":390.760009765625},{"timestamp":1742410500000,"open":40.611,"high":40.635,"low":40.61,"close":40.626,"volume":364.4200134277344},{"timestamp":1742410560000,"open":40.626,"high":40.626,"low":40.606,"close":40.61,"volume":365.79998779296875},{"timestamp":1742410620000,"open":40.611,"high":40.616,"low":40.598,"close":40.613,"volume":283.20001220703125},{"timestamp":1742410680000,"open":40.614,"high":40.62,"low":40.598,"close":40.61,"volume":321.54998779296875},{"timestamp":1742410740000,"open":40.603,"high":40.643,"low":40.603,"close":40.624,"volume":422.2900085449219},{"timestamp":1742410800000,"open":40.624,"high":40.675,"low":40.624,"close":40.671,"volume":665.0800170898438},{"timestamp":1742410860000,"open":40.672,"high":40.685,"low":40.667,"close":40.672,"volume":604.1799926757812},{"timestamp":1742410920000,"open":40.672,"high":40.678,"low":40.669,"close":40.672,"volume":302.6400146484375},{"timestamp":1742410980000,"open":40.673,"high":40.678,"low":40.657,"close":40.657,"volume":312.239990234375},{"timestamp":1742411040000,"open":40.659,"high":40.659,"low":40.644,"close":40.647,"volume":302.75},{"timestamp":1742411100000,"open":40.648,"high":40.687,"low":40.644,"close":40.673,"volume":453.30999755859375},{"timestamp":1742411160000,"open":40.672,"high":40.697,"low":40.671,"close":40.688,"volume":290.6400146484375},{"timestamp":1742411220000,"open":40.686,"high":40.689,"low":40.671,"close":40.675,"volume":281.7300109863281},{"timestamp":1742411280000,"open":40.673,"high":40.714,"low":40.673,"close":40.706,"volume":228.64999389648438},{"timestamp":1742411340000,"open":40.704,"high":40.717,"low":40.699,"close":40.708,"volume":232.30999755859375},{"timestamp":1742411400000,"open":40.708,"high":40.722,"low":40.705,"close":40.713,"volume":352.5400085449219},{"timestamp":1742411460000,"open":40.712,"high":40.734,"low":40.707,"close":40.727,"volume":385.25},{"timestamp":1742411520000,"open":40.727,"high":40.752,"low":40.727,"close":40.752,"volume":333.7699890136719},{"timestamp":1742411580000,"open":40.752,"high":40.753,"low":40.737,"close":40.737,"volume":277.29998779296875},{"timestamp":1742411640000,"open":40.738,"high":40.765,"low":40.738,"close":40.765,"volume":470.0299987792969},{"timestamp":1742411700000,"open":40.758,"high":40.761,"low":40.75,"close":40.761,"volume":197.64999389648438},{"timestamp":1742411760000,"open":40.765,"high":40.778,"low":40.764,"close":40.774,"volume":250.75},{"timestamp":1742411820000,"open":40.777,"high":40.804,"low":40.773,"close":40.795,"volume":414.9599914550781},{"timestamp":1742411880000,"open":40.795,"high":40.803,"low":40.784,"close":40.797,"volume":432.67999267578125},{"timestamp":1742411940000,"open":40.805,"high":40.812,"low":40.804,"close":40.807,"volume":277.29998779296875},{"timestamp":1742412000000,"open":40.808,"high":40.808,"low":40.729,"close":40.76,"volume":438.80999755859375},{"timestamp":1742412060000,"open":40.76,"high":40.788,"low":40.759,"close":40.779,"volume":517.27001953125},{"timestamp":1742412120000,"open":40.778,"high":40.782,"low":40.775,"close":40.775,"volume":265.8299865722656},{"timestamp":1742412180000,"open":40.777,"high":40.781,"low":40.755,"close":40.762,"volume":351.55999755859375},{"timestamp":1742412240000,"open":40.762,"high":40.766,"low":40.747,"close":40.756,"volume":305.989990234375},{"timestamp":1742412300000,"open":40.755,"high":40.759,"low":40.746,"close":40.749,"volume":221.63999938964844},{"timestamp":1742412360000,"open":40.75,"high":40.762,"low":40.748,"close":40.759,"volume":291.8299865722656},{"timestamp":1742412420000,"open":40.76,"high":40.76,"low":40.731,"close":40.736,"volume":389.4800109863281},{"timestamp":1742412480000,"open":40.736,"high":40.753,"low":40.726,"close":40.728,"volume":530.4600219726562},{"timestamp":1742412540000,"open":40.727,"high":40.732,"low":40.715,"close":40.729,"volume":516.1599731445312},{"timestamp":1742412600000,"open":40.729,"high":40.745,"low":40.725,"close":40.738,"volume":458.5799865722656},{"timestamp":1742412660000,"open":40.739,"high":40.746,"low":40.719,"close":40.72,"volume":421.8399963378906},{"timestamp":1742412720000,"open":40.721,"high":40.73,"low":40.708,"close":40.709,"volume":309.0199890136719},{"timestamp":1742412780000,"open":40.708,"high":40.722,"low":40.7,"close":40.7,"volume":311.7300109863281},{"timestamp":1742412840000,"open":40.699,"high":40.713,"low":40.695,"close":40.708,"volume":443.489990234375},{"timestamp":1742412900000,"open":40.707,"high":40.709,"low":40.682,"close":40.682,"volume":324.5},{"timestamp":1742412960000,"open":40.684,"high":40.704,"low":40.683,"close":40.699,"volume":253.6999969482422},{"timestamp":1742413020000,"open":40.699,"high":40.705,"low":40.693,"close":40.698,"volume":233.07000732421875},{"timestamp":1742413080000,"open":40.7,"high":40.703,"low":40.689,"close":40.699,"volume":135.6999969482422},{"timestamp":1742413140000,"open":40.7,"high":40.704,"low":40.694,"close":40.703,"volume":230.10000610351562},{"timestamp":1742413200000,"open":40.703,"high":40.716,"low":40.702,"close":40.708,"volume":215.35000610351562},{"timestamp":1742413260000,"open":40.707,"high":40.726,"low":40.706,"close":40.721,"volume":250.75},{"timestamp":1742413320000,"open":40.722,"high":40.723,"low":40.715,"close":40.718,"volume":153.39999389648438},{"timestamp":1742413380000,"open":40.718,"high":40.731,"low":40.715,"close":40.726,"volume":156.35000610351562},{"timestamp":1742413440000,"open":40.728,"high":40.739,"low":40.725,"close":40.738,"volume":250.75},{"timestamp":1742413500000,"open":40.737,"high":40.739,"low":40.723,"close":40.729,"volume":215.35000610351562},{"timestamp":1742413560000,"open":40.729,"high":40.737,"low":40.726,"close":40.732,"volume":224.1999969482422},{"timestamp":1742413620000,"open":40.726,"high":40.737,"low":40.724,"close":40.731,"volume":321.54998779296875},{"timestamp":1742413680000,"open":40.73,"high":40.737,"low":40.723,"close":40.73,"volume":197.64999389648438},{"timestamp":1742413740000,"open":40.728,"high":40.731,"low":40.704,"close":40.718,"volume":129.8000030517578},{"timestamp":1742413800000,"open":40.711,"high":40.712,"low":40.697,"close":40.705,"volume":392.3500061035156},{"timestamp":1742413860000,"open":40.704,"high":40.709,"low":40.692,"close":40.704,"volume":395.29998779296875},{"timestamp":1742413920000,"open":40.705,"high":40.711,"low":40.697,"close":40.702,"volume":271.3999938964844},{"timestamp":1742413980000,"open":40.703,"high":40.712,"low":40.696,"close":40.711,"volume":147.5},{"timestamp":1742414040000,"open":40.712,"high":40.721,"low":40.705,"close":40.72,"volume":236.02000427246094},{"timestamp":1742414100000,"open":40.719,"high":40.72,"low":40.698,"close":40.706,"volume":230.10000610351562},{"timestamp":1742414160000,"open":40.702,"high":40.71,"low":40.695,"close":40.697,"volume":347.1300048828125},{"timestamp":1742414220000,"open":40.697,"high":40.697,"low":40.681,"close":40.694,"volume":310.0400085449219},{"timestamp":1742414280000,"open":40.693,"high":40.706,"low":40.693,"close":40.699,"volume":131.63999938964844},{"timestamp":1742414340000,"open":40.699,"high":40.709,"low":40.697,"close":40.701,"volume":434.1199951171875},{"timestamp":1742414400000,"open":40.69,"high":40.69,"low":40.585,"close":40.617,"volume":206.5},{"timestamp":1742414460000,"open":40.616,"high":40.624,"low":40.607,"close":40.62,"volume":439.54998779296875},{"timestamp":1742414520000,"open":40.62,"high":40.676,"low":40.611,"close":40.641,"volume":510.3500061035156},{"timestamp":1742414580000,"open":40.64,"high":40.656,"low":40.597,"close":40.611,"volume":601.7999877929688},{"timestamp":1742414640000,"open":40.611,"high":40.623,"low":40.58,"close":40.619,"volume":622.4500122070312},{"timestamp":1742414700000,"open":40.622,"high":40.699,"low":40.542,"close":40.571,"volume":533.9500122070312},{"timestamp":1742414760000,"open":40.575,"high":40.607,"low":40.553,"close":40.602,"volume":433.6499938964844},{"timestamp":1742414820000,"open":40.605,"high":40.683,"low":40.588,"close":40.656,"volume":263.5199890136719},{"timestamp":1742414880000,"open":40.656,"high":40.705,"low":40.577,"close":40.581,"volume":358.92999267578125},{"timestamp":1742414940000,"open":40.585,"high":40.597,"low":40.528,"close":40.537,"volume":500.54998779296875},{"timestamp":1742415000000,"open":40.538,"high":40.557,"low":40.522,"close":40.554,"volume":212.39999389648438},{"timestamp":1742415060000,"open":40.553,"high":40.575,"low":40.531,"close":40.533,"volume":442.5},{"timestamp":1742415120000,"open":40.531,"high":40.549,"low":40.527,"close":40.533,"volume":539.8499755859375},{"timestamp":1742415180000,"open":40.533,"high":40.537,"low":40.527,"close":40.527,"volume":507.3999938964844},{"timestamp":1742415240000,"open":40.528,"high":40.624,"low":40.518,"close":40.612,"volume":324.5},{"timestamp":1742415300000,"open":40.612,"high":40.612,"low":40.574,"close":40.598,"volume":271.3999938964844},{"timestamp":1742415360000,"open":40.596,"high":40.604,"low":40.575,"close":40.575,"volume":238.9499969482422},{"timestamp":1742415420000,"open":40.574,"high":40.613,"low":40.574,"close":40.613,"volume":324.5},{"timestamp":1742415480000,"open":40.612,"high":40.626,"low":40.592,"close":40.604,"volume":313.7099914550781},{"timestamp":1742415540000,"open":40.602,"high":40.633,"low":40.596,"close":40.633,"volume":203.5500030517578},{"timestamp":1742415600000,"open":40.634,"high":40.647,"low":40.604,"close":40.61,"volume":189.8000030517578},{"timestamp":1742415660000,"open":40.61,"high":40.645,"low":40.606,"close":40.633,"volume":203.5500030517578},{"timestamp":1742415720000,"open":40.632,"high":40.639,"low":40.632,"close":40.639,"volume":97.3499984741211},{"timestamp":1742415780000,"open":40.637,"high":40.644,"low":40.63,"close":40.641,"volume":70.80000305175781},{"timestamp":1742415840000,"open":40.64,"high":40.644,"low":40.614,"close":40.641,"volume":85.55000305175781},{"timestamp":1742415900000,"open":40.64,"high":40.641,"low":40.618,"close":40.641,"volume":50.150001525878906},{"timestamp":1742415960000,"open":40.641,"high":40.646,"low":40.613,"close":40.646,"volume":59.9900016784668},{"timestamp":1742416020000,"open":40.639,"high":40.647,"low":40.615,"close":40.647,"volume":29.5},{"timestamp":1742416080000,"open":40.647,"high":40.654,"low":40.646,"close":40.647,"volume":42.349998474121094},{"timestamp":1742416140000,"open":40.646,"high":40.652,"low":40.645,"close":40.651,"volume":32.4900016784668},{"timestamp":1742416200000,"open":40.651,"high":40.653,"low":40.639,"close":40.653,"volume":85.55000305175781},{"timestamp":1742416260000,"open":40.652,"high":40.652,"low":40.644,"close":40.651,"volume":38.349998474121094},{"timestamp":1742416320000,"open":40.65,"high":40.652,"low":40.618,"close":40.618,"volume":38.349998474121094},{"timestamp":1742416380000,"open":40.617,"high":40.643,"low":40.615,"close":40.643,"volume":65.88999938964844},{"timestamp":1742416440000,"open":40.643,"high":40.645,"low":40.594,"close":40.63,"volume":107.2300033569336},{"timestamp":1742416500000,"open":40.63,"high":40.634,"low":40.578,"close":40.608,"volume":146.57000732421875},{"timestamp":1742416560000,"open":40.606,"high":40.607,"low":40.58,"close":40.603,"volume":117.5999984741211},{"timestamp":1742416620000,"open":40.602,"high":40.604,"low":40.602,"close":40.603,"volume":51.220001220703125},{"timestamp":1742416680000,"open":40.602,"high":40.609,"low":40.6,"close":40.603,"volume":74.43000030517578},{"timestamp":1742416740000,"open":40.604,"high":40.619,"low":40.571,"close":40.607,"volume":161.57000732421875},{"timestamp":1742416800000,"open":40.606,"high":40.606,"low":40.577,"close":40.579,"volume":85.56999969482422},{"timestamp":1742416860000,"open":40.595,"high":40.596,"low":40.586,"close":40.591,"volume":72.80000305175781},{"timestamp":1742416920000,"open":40.591,"high":40.6,"low":40.581,"close":40.599,"volume":174.27000427246094},{"timestamp":1742416980000,"open":40.597,"high":40.603,"low":40.579,"close":40.597,"volume":210.7100067138672},{"timestamp":1742417040000,"open":40.596,"high":40.653,"low":40.585,"close":40.653,"volume":246.4600067138672},{"timestamp":1742417100000,"open":40.654,"high":40.654,"low":40.53,"close":40.53,"volume":112.16000366210938},{"timestamp":1742417160000,"open":40.529,"high":40.533,"low":40.524,"close":40.524,"volume":100.30000305175781},{"timestamp":1742417220000,"open":40.524,"high":40.532,"low":40.521,"close":40.523,"volume":150.4499969482422},{"timestamp":1742417280000,"open":40.522,"high":40.557,"low":40.522,"close":40.553,"volume":212.6999969482422},{"timestamp":1742417340000,"open":40.55,"high":40.584,"low":40.537,"close":40.584,"volume":133.02999877929688},{"timestamp":1742417400000,"open":40.584,"high":40.584,"low":40.567,"close":40.567,"volume":259.6000061035156},{"timestamp":1742417460000,"open":40.566,"high":40.572,"low":40.566,"close":40.568,"volume":67.8499984741211},{"timestamp":1742417520000,"open":40.569,"high":40.569,"low":40.564,"close":40.564,"volume":47.20000076293945},{"timestamp":1742417580000,"open":40.564,"high":40.571,"low":40.56,"close":40.565,"volume":115.05000305175781},{"timestamp":1742417640000,"open":40.564,"high":40.566,"low":40.563,"close":40.564,"volume":70.80000305175781},{"timestamp":1742417700000,"open":40.57,"high":40.583,"low":40.569,"close":40.582,"volume":76.69999694824219},{"timestamp":1742417760000,"open":40.579,"high":40.585,"low":40.579,"close":40.585,"volume":44.25},{"timestamp":1742417820000,"open":40.584,"high":40.591,"low":40.583,"close":40.588,"volume":53.099998474121094},{"timestamp":1742417880000,"open":40.588,"high":40.592,"low":40.588,"close":40.592,"volume":56.04999923706055},{"timestamp":1742417940000,"open":40.591,"high":40.592,"low":40.587,"close":40.589,"volume":147.5}]