[{"timestamp":1742342400000,"open":39.04,"high":39.06,"low":39.04,"close":39.05,"volume":384.17999267578125},{"timestamp":1742342460000,"open":39.05,"high":39.061,"low":39.044,"close":39.061,"volume":313.42999267578125},{"timestamp":1742342520000,"open":39.06,"high":39.061,"low":39.048,"close":39.054,"volume":350.4800109863281},{"timestamp":1742342580000,"open":39.055,"high":39.06,"low":39.047,"close":39.053,"volume":262.8599853515625},{"timestamp":1742342640000,"open":39.052,"high":39.062,"low":39.048,"close":39.059,"volume":246.00999450683594},{"timestamp":1742342700000,"open":39.058,"high":39.06,"low":39.053,"close":39.057,"volume":202.1999969482422},{"timestamp":1742342760000,"open":39.058,"high":39.058,"low":39.029,"close":39.03,"volume":172.3699951171875},{"timestamp":1742342820000,"open":39.03,"high":39.03,"low":39.016,"close":39.02,"volume":209.55999755859375},{"timestamp":1742342880000,"open":39.019,"high":39.023,"low":39.018,"close":39.02,"volume":165.6199951171875},{"timestamp":1742342940000,"open":39.019,"high":39.023,"low":39.017,"close":39.02,"volume":155.47999572753906},{"timestamp":1742343000000,"open":39.02,"high":39.021,"low":39.014,"close":39.019,"volume":131.82000732421875},{"timestamp":1742343060000,"open":39.017,"high":39.021,"low":39.015,"close":39.02,"volume":131.82000732421875},{"timestamp":1742343120000,"open":39.022,"high":39.028,"low":39.018,"close":39.018,"volume":189.27999877929688},{"timestamp":1742343180000,"open":39.018,"high":39.025,"low":39.017,"close":39.024,"volume":141.9600067138672},{"timestamp":1742343240000,"open":39.024,"high":39.028,"low":39.024,"close":39.026,"volume":138.5800018310547},{"timestamp":1742343300000,"open":39.027,"high":39.027,"low":39.019,"close":39.019,"volume":250.1199951171875},{"timestamp":1742343360000,"open":39.022,"high":39.027,"low":39.017,"close":39.018,"volume":172.3800048828125},{"timestamp":1742343420000,"open":39.019,"high":39.022,"low":39.012,"close":39.014,"volume":179.13999938964844},{"timestamp":1742343480000,"open":39.016,"high":39.017,"low":39.011,"close":39.013,"volume":192.66000366210938},{"timestamp":1742343540000,"open":39.015,"high":39.015,"low":39.004,"close":39.005,"volume":199.4199981689453},{"timestamp":1742343600000,"open":39.005,"high":39.013,"low":39.004,"close":39.012,"volume":246.74000549316406},{"timestamp":1742343660000,"open":39.012,"high":39.012,"low":39.002,"close":39.003,"volume":179.13999938964844},{"timestamp":1742343720000,"open":39.002,"high":39.009,"low":38.998,"close":39.006,"volume":290.67999267578125},{"timestamp":1742343780000,"open":39.005,"high":39.011,"low":39.005,"close":39.007,"volume":155.47999572753906},{"timestamp":1742343840000,"open":39.007,"high":39.01,"low":39.004,"close":39.007,"volume":172.3800048828125},{"timestamp":1742343900000,"open":39.007,"high":39.007,"low":39,"close":39.002,"volume":185.89999389648438},{"timestamp":1742343960000,"open":39.002,"high":39.008,"low":39.001,"close":39.008,"volume":148.72000122070312},{"timestamp":1742344020000,"open":39.007,"high":39.009,"low":39.002,"close":39.005,"volume":125.05999755859375},{"timestamp":1742344080000,"open":39.004,"high":39.005,"low":39,"close":39.003,"volume":128.44000244140625},{"timestamp":1742344140000,"open":39.002,"high":39.01,"low":39.001,"close":39.01,"volume":209.55999755859375},{"timestamp":1742344200000,"open":39.01,"high":39.012,"low":39.004,"close":39.008,"volume":250.1199951171875},{"timestamp":1742344260000,"open":39.007,"high":39.01,"low":39.003,"close":39.009,"volume":202.8000030517578},{"timestamp":1742344320000,"open":39.009,"high":39.018,"low":39.008,"close":39.016,"volume":175.75999450683594},{"timestamp":1742344380000,"open":39.018,"high":39.021,"low":39.016,"close":39.021,"volume":135.1999969482422},{"timestamp":1742344440000,"open":39.02,"high":39.027,"low":39.018,"close":39.022,"volume":175.75999450683594},{"timestamp":1742344500000,"open":39.026,"high":39.039,"low":39.026,"close":39.034,"volume":263.6499938964844},{"timestamp":1742344560000,"open":39.033,"high":39.041,"low":39.033,"close":39.039,"volume":148.77000427246094},{"timestamp":1742344620000,"open":39.042,"high":39.053,"low":39.04,"close":39.043,"volume":922.739990234375},{"timestamp":1742344680000,"open":39.044,"high":39.049,"low":39.042,"close":39.045,"volume":212.94000244140625},{"timestamp":1742344740000,"open":39.046,"high":39.053,"low":39.029,"close":39.033,"volume":267.0199890136719},{"timestamp":1742344800000,"open":39.032,"high":39.032,"low":39.023,"close":39.025,"volume":209.55999755859375},{"timestamp":1742344860000,"open":39.025,"high":39.025,"low":39.014,"close":39.018,"volume":304.20001220703125},{"timestamp":1742344920000,"open":39.019,"high":39.019,"low":39.011,"close":39.012,"volume":169},{"timestamp":1742344980000,"open":39.012,"high":39.02,"low":39.011,"close":39.02,"volume":351.7799987792969},{"timestamp":1742345040000,"open":39.02,"high":39.02,"low":39.012,"close":39.014,"volume":283.9599914550781},{"timestamp":1742345100000,"open":39.016,"high":39.02,"low":39.01,"close":39.012,"volume":463.1499938964844},{"timestamp":1742345160000,"open":39.01,"high":39.013,"low":39.003,"close":39.007,"volume":256.8800048828125},{"timestamp":1742345220000,"open":39.009,"high":39.01,"low":39.003,"close":39.005,"volume":300.82000732421875},{"timestamp":1742345280000,"open":39.006,"high":39.011,"low":39.005,"close":39.006,"volume":331.260009765625},{"timestamp":1742345340000,"open":39.004,"high":39.014,"low":39.004,"close":39.014,"volume":361.79998779296875},{"timestamp":1742345400000,"open":39.014,"high":39.043,"low":39.002,"close":39.005,"volume":395.5},{"timestamp":1742345460000,"open":39.005,"high":39.016,"low":39.004,"close":39.013,"volume":334.6199951171875},{"timestamp":1742345520000,"open":39.013,"high":39.043,"low":39.006,"close":39.01,"volume":574.5999755859375},{"timestamp":1742345580000,"open":39.011,"high":39.021,"low":39.011,"close":39.013,"volume":412.3599853515625},{"timestamp":1742345640000,"open":39.013,"high":39.046,"low":39.012,"close":39.035,"volume":679.52001953125},{"timestamp":1742345700000,"open":39.034,"high":39.045,"low":39.028,"close":39.034,"volume":493.4800109863281},{"timestamp":1742345760000,"open":39.036,"high":39.037,"low":39.029,"close":39.036,"volume":250.1199951171875},{"timestamp":1742345820000,"open":39.035,"high":39.049,"low":39.033,"close":39.041,"volume":277.1600036621094},{"timestamp":1742345880000,"open":39.041,"high":39.074,"low":39.041,"close":39.071,"volume":243.36000061035156},{"timestamp":1742345940000,"open":39.071,"high":39.079,"low":39.067,"close":39.067,"volume":273.7799987792969},{"timestamp":1742346000000,"open":39.068,"high":39.07,"low":39.062,"close":39.065,"volume":314.3399963378906},{"timestamp":1742346060000,"open":39.065,"high":39.076,"low":39.063,"close":39.066,"volume":361.6600036621094},{"timestamp":1742346120000,"open":39.066,"high":39.069,"low":39.057,"close":39.057,"volume":368.4200134277344},{"timestamp":1742346180000,"open":39.057,"high":39.059,"low":39.049,"close":39.055,"volume":192.6699981689453},{"timestamp":1742346240000,"open":39.055,"high":39.058,"low":39.052,"close":39.057,"volume":253.5},{"timestamp":1742346300000,"open":39.056,"high":39.06,"low":39.049,"close":39.052,"volume":206.17999267578125},{"timestamp":1742346360000,"open":39.051,"high":39.054,"low":39.047,"close":39.05,"volume":172.3800048828125},{"timestamp":1742346420000,"open":39.049,"high":39.059,"low":39.048,"close":39.058,"volume":202.8000030517578},{"timestamp":1742346480000,"open":39.055,"high":39.055,"low":39.047,"close":39.052,"volume":361.67999267578125},{"timestamp":1742346540000,"open":39.051,"high":39.056,"low":39.047,"close":39.053,"volume":493.5199890136719},{"timestamp":1742346600000,"open":39.053,"high":39.059,"low":39.053,"close":39.059,"volume":189.27999877929688},{"timestamp":1742346660000,"open":39.058,"high":39.062,"low":39.048,"close":39.05,"volume":236.60000610351562},{"timestamp":1742346720000,"open":39.049,"high":39.052,"low":39.041,"close":39.044,"volume":409.0400085449219},{"timestamp":1742346780000,"open":39.042,"high":39.059,"low":39.037,"close":39.056,"volume":615.1599731445312},{"timestamp":1742346840000,"open":39.055,"high":39.057,"low":39.046,"close":39.048,"volume":523.989990234375},{"timestamp":1742346900000,"open":39.049,"high":39.057,"low":39.045,"close":39.045,"volume":375.30999755859375},{"timestamp":1742346960000,"open":39.047,"high":39.068,"low":39.046,"close":39.066,"volume":324.5199890136719},{"timestamp":1742347020000,"open":39.065,"high":39.068,"low":39.046,"close":39.052,"volume":236.6199951171875},{"timestamp":1742347080000,"open":39.052,"high":39.065,"low":39.043,"close":39.057,"volume":453.1499938964844},{"timestamp":1742347140000,"open":39.062,"high":39.062,"low":39.04,"close":39.045,"volume":696.3400268554688},{"timestamp":1742347200000,"open":39.045,"high":39.051,"low":39.031,"close":39.035,"volume":243.36000061035156},{"timestamp":1742347260000,"open":39.035,"high":39.04,"low":39.033,"close":39.036,"volume":321.1000061035156},{"timestamp":1742347320000,"open":39.034,"high":39.038,"low":39.024,"close":39.026,"volume":784.4299926757812},{"timestamp":1742347380000,"open":39.024,"high":39.03,"low":39.024,"close":39.029,"volume":507.1000061035156},{"timestamp":1742347440000,"open":39.028,"high":39.034,"low":39.019,"close":39.028,"volume":997.2100219726562},{"timestamp":1742347500000,"open":39.028,"high":39.03,"low":39.015,"close":39.029,"volume":1102.1199951171875},{"timestamp":1742347560000,"open":39.027,"high":39.03,"low":39.021,"close":39.028,"volume":649.239990234375},{"timestamp":1742347620000,"open":39.026,"high":39.034,"low":39.025,"close":39.031,"volume":737.0999755859375},{"timestamp":1742347680000,"open":39.031,"high":39.033,"low":39.024,"close":39.03,"volume":1217.97998046875},{"timestamp":1742347740000,"open":39.033,"high":39.036,"low":39.025,"close":39.027,"volume":1014.6500244140625},{"timestamp":1742347800000,"open":39.029,"high":39.029,"low":39.014,"close":39.016,"volume":1214.4300537109375},{"timestamp":1742347860000,"open":39.015,"high":39.019,"low":39.009,"close":39.017,"volume":1585.030029296875},{"timestamp":1742347920000,"open":39.018,"high":39.02,"low":39.016,"close":39.02,"volume":1281.02001953125},{"timestamp":1742347980000,"open":39.019,"high":39.026,"low":39.016,"close":39.016,"volume":1446.6400146484375},{"timestamp":1742348040000,"open":39.018,"high":39.029,"low":39.016,"close":39.023,"volume":361.6600036621094},{"timestamp":1742348100000,"open":39.024,"high":39.027,"low":39.014,"close":39.017,"volume":300.82000732421875},{"timestamp":1742348160000,"open":39.016,"high":39.017,"low":39.001,"close":39.008,"volume":267.0299987792969},{"timestamp":1742348220000,"open":39.009,"high":39.015,"low":38.994,"close":39.007,"volume":1000.7000122070312},{"timestamp":1742348280000,"open":39.007,"high":39.019,"low":39.005,"close":39.017,"volume":763.8800048828125},{"timestamp":1742348340000,"open":39.015,"high":39.018,"low":38.997,"close":39.009,"volume":872.0800170898438},{"timestamp":1742348400000,"open":39.009,"high":39.009,"low":38.998,"close":39.003,"volume":909.219970703125},{"timestamp":1742348460000,"open":39.003,"high":39.008,"low":39,"close":39.007,"volume":868.6599731445312},{"timestamp":1742348520000,"open":39.006,"high":39.017,"low":39.004,"close":39.015,"volume":753.739990234375},{"timestamp":1742348580000,"open":39.016,"high":39.027,"low":39.012,"close":39.024,"volume":1166.1400146484375},{"timestamp":1742348640000,"open":39.026,"high":39.03,"low":39.022,"close":39.026,"volume":1162.739990234375},{"timestamp":1742348700000,"open":39.027,"high":39.027,"low":39.018,"close":39.023,"volume":1362.1400146484375},{"timestamp":1742348760000,"open":39.022,"high":39.029,"low":39.018,"close":39.029,"volume":868.6599731445312},{"timestamp":1742348820000,"open":39.029,"high":39.029,"low":39.016,"close":39.018,"volume":2190.580078125},{"timestamp":1742348880000,"open":39.019,"high":39.024,"low":39.008,"close":39.023,"volume":365.0400085449219},{"timestamp":1742348940000,"open":39.024,"high":39.025,"low":39.016,"close":39.017,"volume":696.2999877929688},{"timestamp":1742349000000,"open":39.018,"high":39.022,"low":39,"close":39.003,"volume":840.1300048828125},{"timestamp":1742349060000,"open":39.002,"high":39.015,"low":38.998,"close":39.001,"volume":507.19000244140625},{"timestamp":1742349120000,"open":39.002,"high":39.018,"low":39.001,"close":39.01,"volume":270.4700012207031},{"timestamp":1742349180000,"open":39.01,"high":39.01,"low":39.005,"close":39.008,"volume":317.7200012207031},{"timestamp":1742349240000,"open":39.009,"high":39.011,"low":38.998,"close":39.007,"volume":280.6600036621094},{"timestamp":1742349300000,"open":39.007,"high":39.008,"low":38.999,"close":39.002,"volume":229.83999633789062},{"timestamp":1742349360000,"open":39.003,"high":39.009,"low":39.003,"close":39.008,"volume":216.32000732421875},{"timestamp":1742349420000,"open":39.007,"high":39.012,"low":38.998,"close":39.006,"volume":483.3699951171875},{"timestamp":1742349480000,"open":39.004,"high":39.008,"low":38.998,"close":39.006,"volume":483.3500061035156},{"timestamp":1742349540000,"open":39.006,"high":39.009,"low":39,"close":39.008,"volume":709.8400268554688},{"timestamp":1742349600000,"open":39.007,"high":39.013,"low":38.998,"close":39.012,"volume":581.3800048828125},{"timestamp":1742349660000,"open":39.012,"high":39.015,"low":38.996,"close":39.008,"volume":730.1400146484375},{"timestamp":1742349720000,"open":39.008,"high":39.012,"low":38.996,"close":39.008,"volume":834.8599853515625},{"timestamp":1742349780000,"open":39.003,"high":39.014,"low":39.002,"close":39.006,"volume":750.3599853515625},{"timestamp":1742349840000,"open":39.006,"high":39.007,"low":39.002,"close":39.005,"volume":550.9400024414062},{"timestamp":1742349900000,"open":39.004,"high":39.008,"low":39,"close":39.005,"volume":388.70001220703125},{"timestamp":1742349960000,"open":39.005,"high":39.011,"low":39.002,"close":39.006,"volume":686.219970703125},{"timestamp":1742350020000,"open":39.005,"high":39.007,"low":38.999,"close":39.004,"volume":625.2999877929688},{"timestamp":1742350080000,"open":39.003,"high":39.009,"low":38.998,"close":38.999,"volume":699.6599731445312},{"timestamp":1742350140000,"open":38.998,"high":39.001,"low":38.995,"close":38.996,"volume":686.1400146484375},{"timestamp":1742350200000,"open":38.996,"high":39.005,"low":38.994,"close":39,"volume":804.5399780273438},{"timestamp":1742350260000,"open":39,"high":39.002,"low":38.993,"close":38.994,"volume":716.6400146484375},{"timestamp":1742350320000,"open":38.995,"high":38.996,"low":38.989,"close":38.99,"volume":716.6799926757812},{"timestamp":1742350380000,"open":38.991,"high":38.994,"low":38.987,"close":38.993,"volume":544.1799926757812},{"timestamp":1742350440000,"open":38.992,"high":38.995,"low":38.99,"close":38.992,"volume":310.9599914550781},{"timestamp":1742350500000,"open":38.992,"high":39,"low":38.99,"close":38.997,"volume":277.1600036621094},{"timestamp":1742350560000,"open":38.997,"high":38.999,"low":38.993,"close":38.998,"volume":365.0400085449219},{"timestamp":1742350620000,"open":38.999,"high":39.005,"low":38.996,"close":39.002,"volume":456.29998779296875},{"timestamp":1742350680000,"open":39.002,"high":39.003,"low":38.998,"close":38.999,"volume":412.3599853515625},{"timestamp":1742350740000,"open":39,"high":39.006,"low":38.996,"close":39.004,"volume":611.7999877929688},{"timestamp":1742350800000,"open":39.005,"high":39.008,"low":39,"close":39.002,"volume":659.1199951171875},{"timestamp":1742350860000,"open":39.001,"high":39.006,"low":39,"close":39.002,"volume":730.0800170898438},{"timestamp":1742350920000,"open":39.003,"high":39.003,"low":38.995,"close":38.997,"volume":513.760009765625},{"timestamp":1742350980000,"open":38.997,"high":38.998,"low":38.995,"close":38.996,"volume":304.20001220703125},{"timestamp":1742351040000,"open":38.997,"high":39,"low":38.993,"close":38.994,"volume":280.5400085449219},{"timestamp":1742351100000,"open":38.992,"high":39.04,"low":38.985,"close":39.02,"volume":868.6799926757812},{"timestamp":1742351160000,"open":39.021,"high":39.027,"low":39.017,"close":39.025,"volume":405.6000061035156},{"timestamp":1742351220000,"open":39.026,"high":39.04,"low":39.024,"close":39.038,"volume":507},{"timestamp":1742351280000,"open":39.039,"high":39.042,"low":39.027,"close":39.027,"volume":797.6799926757812},{"timestamp":1742351340000,"open":39.028,"high":39.029,"low":39.02,"close":39.02,"volume":574.5999755859375},{"timestamp":1742351400000,"open":39.019,"high":39.02,"low":38.958,"close":38.981,"volume":753.760009765625},{"timestamp":1742351460000,"open":38.982,"high":38.99,"low":38.98,"close":38.986,"volume":537.4199829101562},{"timestamp":1742351520000,"open":38.985,"high":38.995,"low":38.97,"close":38.974,"volume":436.0199890136719},{"timestamp":1742351580000,"open":38.972,"high":38.984,"low":38.972,"close":38.982,"volume":314.3399963378906},{"timestamp":1742351640000,"open":38.982,"high":38.996,"low":38.98,"close":38.992,"volume":476.5799865722656},{"timestamp":1742351700000,"open":38.993,"high":39,"low":38.99,"close":38.999,"volume":314.3399963378906},{"timestamp":1742351760000,"open":39,"high":39.009,"low":39,"close":39.007,"volume":331.239990234375},{"timestamp":1742351820000,"open":39.007,"high":39.017,"low":39.007,"close":39.014,"volume":243.36000061035156},{"timestamp":1742351880000,"open":39.013,"high":39.016,"low":39.009,"close":39.011,"volume":196.0399932861328},{"timestamp":1742351940000,"open":39.012,"high":39.012,"low":39.002,"close":39.003,"volume":209.55999755859375},{"timestamp":1742352000000,"open":39.002,"high":39.008,"low":39,"close":39.008,"volume":371.79998779296875},{"timestamp":1742352060000,"open":39.008,"high":39.011,"low":39.005,"close":39.009,"volume":408.9800109863281},{"timestamp":1742352120000,"open":39.008,"high":39.011,"low":38.997,"close":38.998,"volume":216.33999633789062},{"timestamp":1742352180000,"open":38.999,"high":39.011,"low":38.998,"close":39.011,"volume":111.54000091552734},{"timestamp":1742352240000,"open":39.009,"high":39.009,"low":39.002,"close":39.007,"volume":111.54000091552734},{"timestamp":1742352300000,"open":39.008,"high":39.014,"low":39.006,"close":39.013,"volume":209.55999755859375},{"timestamp":1742352360000,"open":39.013,"high":39.016,"low":39.011,"close":39.016,"volume":158.86000061035156},{"timestamp":1742352420000,"open":39.012,"high":39.012,"low":39.007,"close":39.009,"volume":84.5},{"timestamp":1742352480000,"open":39.01,"high":39.018,"low":39.008,"close":39.011,"volume":233.22000122070312},{"timestamp":1742352540000,"open":39.011,"high":39.012,"low":39.001,"close":39.006,"volume":192.66000366210938},{"timestamp":1742352600000,"open":39.009,"high":39.015,"low":39.009,"close":39.014,"volume":84.5},{"timestamp":1742352660000,"open":39.014,"high":39.02,"low":39.014,"close":39.02,"volume":91.26000213623047},{"timestamp":1742352720000,"open":39.019,"high":39.021,"low":39.019,"close":39.021,"volume":40.560001373291016},{"timestamp":1742352780000,"open":39.021,"high":39.03,"low":39.021,"close":39.028,"volume":101.4000015258789},{"timestamp":1742352840000,"open":39.029,"high":39.029,"low":39.022,"close":39.022,"volume":114.91999816894531},{"timestamp":1742352900000,"open":39.023,"high":39.028,"low":39.021,"close":39.028,"volume":138.5800018310547},{"timestamp":1742352960000,"open":39.027,"high":39.03,"low":39.026,"close":39.029,"volume":94.63999938964844},{"timestamp":1742353020000,"open":39.029,"high":39.032,"low":39.025,"close":39.026,"volume":114.91999816894531},{"timestamp":1742353080000,"open":39.024,"high":39.025,"low":39.021,"close":39.024,"volume":135.1999969482422},{"timestamp":1742353140000,"open":39.025,"high":39.025,"low":39.013,"close":39.017,"volume":138.5800018310547},{"timestamp":1742353200000,"open":39.016,"high":39.022,"low":39.014,"close":39.021,"volume":138.5800018310547},{"timestamp":1742353260000,"open":39.023,"high":39.024,"low":39.021,"close":39.023,"volume":77.76000213623047},{"timestamp":1742353320000,"open":39.024,"high":39.025,"low":39.018,"close":39.02,"volume":70.9800033569336},{"timestamp":1742353380000,"open":39.02,"high":39.025,"low":39.019,"close":39.022,"volume":84.5},{"timestamp":1742353440000,"open":39.023,"high":39.026,"low":39.02,"close":39.022,"volume":182.52000427246094},{"timestamp":1742353500000,"open":39.023,"high":39.032,"low":39.021,"close":39.026,"volume":121.68000030517578},{"timestamp":1742353560000,"open":39.026,"high":39.028,"low":39.023,"close":39.027,"volume":206.17999267578125},{"timestamp":1742353620000,"open":39.027,"high":39.028,"low":39.023,"close":39.024,"volume":84.5},{"timestamp":1742353680000,"open":39.023,"high":39.029,"low":39.021,"close":39.024,"volume":148.72000122070312},{"timestamp":1742353740000,"open":39.024,"high":39.027,"low":39.024,"close":39.026,"volume":91.31999969482422},{"timestamp":1742353800000,"open":39.026,"high":39.029,"low":39.022,"close":39.027,"volume":101.4000015258789},{"timestamp":1742353860000,"open":39.027,"high":39.028,"low":39.025,"close":39.026,"volume":192.66000366210938},{"timestamp":1742353920000,"open":39.026,"high":39.03,"low":39.026,"close":39.027,"volume":70.9800033569336},{"timestamp":1742353980000,"open":39.029,"high":39.03,"low":39.027,"close":39.027,"volume":64.22000122070312},{"timestamp":1742354040000,"open":39.028,"high":39.028,"low":39.022,"close":39.024,"volume":94.63999938964844},{"timestamp":1742354100000,"open":39.025,"high":39.028,"low":39.022,"close":39.024,"volume":182.55999755859375},{"timestamp":1742354160000,"open":39.025,"high":39.025,"low":39.015,"close":39.015,"volume":145.33999633789062},{"timestamp":1742354220000,"open":39.016,"high":39.019,"low":39.013,"close":39.015,"volume":94.63999938964844},{"timestamp":1742354280000,"open":39.016,"high":39.019,"low":39.01,"close":39.011,"volume":172.3800048828125},{"timestamp":1742354340000,"open":39.013,"high":39.017,"low":39.012,"close":39.014,"volume":138.6999969482422},{"timestamp":1742354400000,"open":39.013,"high":39.017,"low":39.011,"close":39.014,"volume":212.94000244140625},{"timestamp":1742354460000,"open":39.014,"high":39.015,"low":39.01,"close":39.01,"volume":182.52000427246094},{"timestamp":1742354520000,"open":39.011,"high":39.018,"low":39.01,"close":39.016,"volume":182.5399932861328},{"timestamp":1742354580000,"open":39.018,"high":39.021,"low":39.015,"close":39.02,"volume":118.30000305175781},{"timestamp":1742354640000,"open":39.019,"high":39.02,"low":39.014,"close":39.016,"volume":67.5999984741211},{"timestamp":1742354700000,"open":39.016,"high":39.017,"low":39.012,"close":39.013,"volume":118.30000305175781},{"timestamp":1742354760000,"open":39.013,"high":39.014,"low":39.01,"close":39.011,"volume":172.3800048828125},{"timestamp":1742354820000,"open":39.012,"high":39.012,"low":39.008,"close":39.01,"volume":118.30000305175781},{"timestamp":1742354880000,"open":39.008,"high":39.015,"low":39.008,"close":39.012,"volume":169},{"timestamp":1742354940000,"open":39.014,"high":39.017,"low":39.01,"close":39.016,"volume":334.6400146484375},{"timestamp":1742355000000,"open":39.015,"high":39.018,"low":39.012,"close":39.017,"volume":212.94000244140625},{"timestamp":1742355060000,"open":39.016,"high":39.017,"low":39.008,"close":39.015,"volume":500.260009765625},{"timestamp":1742355120000,"open":39.013,"high":39.015,"low":39.01,"close":39.01,"volume":267.0199890136719},{"timestamp":1742355180000,"open":39.01,"high":39.015,"low":39.01,"close":39.013,"volume":141.9600067138672},{"timestamp":1742355240000,"open":39.012,"high":39.019,"low":39.012,"close":39.018,"volume":267.0199890136719},{"timestamp":1742355300000,"open":39.017,"high":39.026,"low":39.017,"close":39.019,"volume":594.9199829101562},{"timestamp":1742355360000,"open":39.019,"high":39.024,"low":39.017,"close":39.022,"volume":145.33999633789062},{"timestamp":1742355420000,"open":39.024,"high":39.025,"low":39.019,"close":39.019,"volume":158.86000061035156},{"timestamp":1742355480000,"open":39.019,"high":39.021,"low":39.016,"close":39.02,"volume":125.08000183105469},{"timestamp":1742355540000,"open":39.019,"high":39.02,"low":39.012,"close":39.014,"volume":138.5800018310547},{"timestamp":1742355600000,"open":39.014,"high":39.021,"low":39.014,"close":39.02,"volume":294.1600036621094},{"timestamp":1742355660000,"open":39.02,"high":39.021,"low":39.013,"close":39.015,"volume":145.33999633789062},{"timestamp":1742355720000,"open":39.016,"high":39.019,"low":39.012,"close":39.016,"volume":162.25999450683594},{"timestamp":1742355780000,"open":39.016,"high":39.017,"low":39.011,"close":39.014,"volume":253.5},{"timestamp":1742355840000,"open":39.014,"high":39.015,"low":39.013,"close":39.013,"volume":74.36000061035156},{"timestamp":1742355900000,"open":39.014,"high":39.016,"low":39.013,"close":39.014,"volume":104.77999877929688},{"timestamp":1742355960000,"open":39.013,"high":39.018,"low":39.013,"close":39.016,"volume":138.5800018310547},{"timestamp":1742356020000,"open":39.019,"high":39.02,"low":39.013,"close":39.014,"volume":185.89999389648438},{"timestamp":1742356080000,"open":39.015,"high":39.017,"low":39.012,"close":39.012,"volume":169},{"timestamp":1742356140000,"open":39.013,"high":39.014,"low":39.011,"close":39.011,"volume":91.26000213623047},{"timestamp":1742356200000,"open":39.01,"high":39.013,"low":39.01,"close":39.012,"volume":155.47999572753906},{"timestamp":1742356260000,"open":39.011,"high":39.012,"low":39.005,"close":39.007,"volume":223.16000366210938},{"timestamp":1742356320000,"open":39.008,"high":39.008,"low":39.002,"close":39.003,"volume":131.82000732421875},{"timestamp":1742356380000,"open":39.003,"high":39.006,"low":39.001,"close":39.003,"volume":104.77999877929688},{"timestamp":1742356440000,"open":39.004,"high":39.004,"low":38.986,"close":38.989,"volume":283.9200134277344},{"timestamp":1742356500000,"open":38.984,"high":38.994,"low":38.984,"close":38.992,"volume":290.70001220703125},{"timestamp":1742356560000,"open":38.991,"high":38.992,"low":38.98,"close":38.988,"volume":358.2799987792969},{"timestamp":1742356620000,"open":38.987,"high":38.992,"low":38.985,"close":38.992,"volume":436.0199890136719},{"timestamp":1742356680000,"open":38.989,"high":38.994,"low":38.989,"close":38.992,"volume":185.94000244140625},{"timestamp":1742356740000,"open":38.991,"high":38.997,"low":38.988,"close":38.99,"volume":226.5},{"timestamp":1742356800000,"open":38.988,"high":38.988,"low":38.978,"close":38.978,"volume":307.5799865722656},{"timestamp":1742356860000,"open":38.978,"high":38.981,"low":38.972,"close":38.972,"volume":152.10000610351562},{"timestamp":1742356920000,"open":38.974,"high":38.977,"low":38.971,"close":38.976,"volume":131.82000732421875},{"timestamp":1742356980000,"open":38.974,"high":38.976,"low":38.973,"close":38.973,"volume":94.63999938964844},{"timestamp":1742357040000,"open":38.974,"high":38.974,"low":38.963,"close":38.967,"volume":169},{"timestamp":1742357100000,"open":38.965,"high":38.974,"low":38.962,"close":38.972,"volume":280.739990234375},{"timestamp":1742357160000,"open":38.972,"high":38.979,"low":38.971,"close":38.978,"volume":199.4199981689453},{"timestamp":1742357220000,"open":38.977,"high":38.981,"low":38.975,"close":38.979,"volume":169.02000427246094},{"timestamp":1742357280000,"open":38.98,"high":38.981,"low":38.971,"close":38.98,"volume":287.3399963378906},{"timestamp":1742357340000,"open":38.98,"high":38.982,"low":38.975,"close":38.978,"volume":297.4800109863281},{"timestamp":1742357400000,"open":38.977,"high":38.98,"low":38.973,"close":38.975,"volume":273.7799987792969},{"timestamp":1742357460000,"open":38.975,"high":38.975,"low":38.971,"close":38.975,"volume":148.75999450683594},{"timestamp":1742357520000,"open":38.975,"high":38.981,"low":38.971,"close":38.978,"volume":185.89999389648438},{"timestamp":1742357580000,"open":38.979,"high":38.985,"low":38.976,"close":38.979,"volume":175.75999450683594},{"timestamp":1742357640000,"open":38.98,"high":38.983,"low":38.976,"close":38.976,"volume":145.47999572753906},{"timestamp":1742357700000,"open":38.976,"high":38.976,"low":38.97,"close":38.971,"volume":169},{"timestamp":1742357760000,"open":38.972,"high":38.975,"low":38.97,"close":38.972,"volume":84.5199966430664},{"timestamp":1742357820000,"open":38.974,"high":38.983,"low":38.974,"close":38.981,"volume":209.55999755859375},{"timestamp":1742357880000,"open":38.98,"high":38.983,"low":38.978,"close":38.98,"volume":121.69999694824219},{"timestamp":1742357940000,"open":38.979,"high":38.986,"low":38.979,"close":38.983,"volume":155.47999572753906},{"timestamp":1742358000000,"open":38.982,"high":38.984,"low":38.979,"close":38.981,"volume":145.33999633789062},{"timestamp":1742358060000,"open":38.981,"high":38.993,"low":38.98,"close":38.993,"volume":128.44000244140625},{"timestamp":1742358120000,"open":38.994,"high":39.016,"low":38.993,"close":39.014,"volume":243.36000061035156},{"timestamp":1742358180000,"open":39.016,"high":39.016,"low":39.004,"close":39.009,"volume":229.83999633789062},{"timestamp":1742358240000,"open":39.011,"high":39.016,"low":39.009,"close":39.012,"volume":300.8399963378906},{"timestamp":1742358300000,"open":39.013,"high":39.015,"low":39.006,"close":39.01,"volume":263.6600036621094},{"timestamp":1742358360000,"open":39.009,"high":39.009,"low":38.999,"close":39.002,"volume":334.6499938964844},{"timestamp":1742358420000,"open":39.003,"high":39.003,"low":38.992,"close":38.999,"volume":280.6000061035156},{"timestamp":1742358480000,"open":39,"high":39.002,"low":38.989,"close":38.995,"volume":236.61000061035156},{"timestamp":1742358540000,"open":38.997,"high":38.999,"low":38.993,"close":38.995,"volume":179.13999938964844},{"timestamp":1742358600000,"open":38.998,"high":39.006,"low":38.995,"close":39.003,"volume":412.3699951171875},{"timestamp":1742358660000,"open":39.003,"high":39.007,"low":39.001,"close":39.003,"volume":243.36000061035156},{"timestamp":1742358720000,"open":39.002,"high":39.006,"low":38.995,"close":39,"volume":365.0400085449219},{"timestamp":1742358780000,"open":39.002,"high":39.007,"low":38.999,"close":39.003,"volume":236.6199951171875},{"timestamp":1742358840000,"open":39.005,"high":39.007,"low":39.002,"close":39.003,"volume":256.8800048828125},{"timestamp":1742358900000,"open":39.003,"high":39.015,"low":39.002,"close":39.011,"volume":226.4600067138672},{"timestamp":1742358960000,"open":39.013,"high":39.02,"low":39.009,"close":39.018,"volume":169.02000427246094},{"timestamp":1742359020000,"open":39.02,"high":39.02,"low":39.007,"close":39.009,"volume":408.9800109863281},{"timestamp":1742359080000,"open":39.01,"high":39.01,"low":39.003,"close":39.007,"volume":267.0199890136719},{"timestamp":1742359140000,"open":39.008,"high":39.011,"low":39.006,"close":39.007,"volume":202.82000732421875},{"timestamp":1742359200000,"open":39.008,"high":39.015,"low":39.003,"close":39.015,"volume":344.760009765625},{"timestamp":1742359260000,"open":39.013,"high":39.014,"low":39.01,"close":39.014,"volume":233.22000122070312},{"timestamp":1742359320000,"open":39.014,"high":39.014,"low":39.004,"close":39.008,"volume":125.05999755859375},{"timestamp":1742359380000,"open":39.01,"high":39.014,"low":39.009,"close":39.014,"volume":33.79999923706055},{"timestamp":1742359440000,"open":39.015,"high":39.016,"low":39.013,"close":39.015,"volume":87.87999725341797},{"timestamp":1742359500000,"open":39.014,"high":39.014,"low":39.01,"close":39.012,"volume":121.68000030517578},{"timestamp":1742359560000,"open":39.012,"high":39.015,"low":39.012,"close":39.013,"volume":91.26000213623047},{"timestamp":1742359620000,"open":39.015,"high":39.015,"low":39.007,"close":39.009,"volume":87.87999725341797},{"timestamp":1742359680000,"open":39.011,"high":39.012,"low":39.009,"close":39.011,"volume":71},{"timestamp":1742359740000,"open":39.012,"high":39.016,"low":39.004,"close":39.005,"volume":169},{"timestamp":1742359800000,"open":39.005,"high":39.013,"low":39.005,"close":39.01,"volume":155.5},{"timestamp":1742359860000,"open":39.009,"high":39.011,"low":39.005,"close":39.008,"volume":114.91999816894531},{"timestamp":1742359920000,"open":39.007,"high":39.008,"low":39.004,"close":39.006,"volume":145.33999633789062},{"timestamp":1742359980000,"open":39.005,"high":39.008,"low":39.003,"close":39.003,"volume":189.3800048828125},{"timestamp":1742360040000,"open":39.004,"high":39.006,"low":39.001,"close":39.001,"volume":172.3800048828125},{"timestamp":1742360100000,"open":39.001,"high":39.002,"low":38.997,"close":39,"volume":155.47999572753906},{"timestamp":1742360160000,"open":38.999,"high":39.002,"low":38.994,"close":38.995,"volume":169},{"timestamp":1742360220000,"open":38.998,"high":39.001,"low":38.995,"close":38.998,"volume":128.44000244140625},{"timestamp":1742360280000,"open":38.996,"high":39.01,"low":38.995,"close":39.007,"volume":165.6199951171875},{"timestamp":1742360340000,"open":39.006,"high":39.007,"low":39.001,"close":39.005,"volume":94.63999938964844},{"timestamp":1742360400000,"open":39.006,"high":39.015,"low":39.006,"close":39.013,"volume":148.72000122070312},{"timestamp":1742360460000,"open":39.013,"high":39.028,"low":39.011,"close":39.025,"volume":206.17999267578125},{"timestamp":1742360520000,"open":39.025,"high":39.034,"low":39.021,"close":39.031,"volume":250.1199951171875},{"timestamp":1742360580000,"open":39.033,"high":39.04,"low":39.031,"close":39.035,"volume":233.22000122070312},{"timestamp":1742360640000,"open":39.036,"high":39.037,"low":39.026,"close":39.026,"volume":229.83999633789062},{"timestamp":1742360700000,"open":39.027,"high":39.039,"low":39.025,"close":39.037,"volume":239.97999572753906},{"timestamp":1742360760000,"open":39.037,"high":39.04,"low":39.031,"close":39.032,"volume":311.05999755859375},{"timestamp":1742360820000,"open":39.033,"high":39.04,"low":39.03,"close":39.037,"volume":256.9100036621094},{"timestamp":1742360880000,"open":39.038,"high":39.041,"low":39.024,"close":39.04,"volume":523.9299926757812},{"timestamp":1742360940000,"open":39.039,"high":39.044,"low":39.034,"close":39.039,"volume":290.67999267578125},{"timestamp":1742361000000,"open":39.041,"high":39.048,"low":39.034,"close":39.047,"volume":449.5400085449219},{"timestamp":1742361060000,"open":39.048,"high":39.076,"low":39.046,"close":39.064,"volume":280.54998779296875},{"timestamp":1742361120000,"open":39.064,"high":39.065,"low":39.059,"close":39.063,"volume":229.85000610351562},{"timestamp":1742361180000,"open":39.061,"high":39.062,"low":39.047,"close":39.055,"volume":179.13999938964844},{"timestamp":1742361240000,"open":39.055,"high":39.057,"low":39.047,"close":39.048,"volume":162.24000549316406},{"timestamp":1742361300000,"open":39.048,"high":39.061,"low":39.045,"close":39.06,"volume":223.0800018310547},{"timestamp":1742361360000,"open":39.061,"high":39.062,"low":39.053,"close":39.054,"volume":280.5400085449219},{"timestamp":1742361420000,"open":39.055,"high":39.059,"low":39.052,"close":39.054,"volume":141.9600067138672},{"timestamp":1742361480000,"open":39.055,"high":39.061,"low":39.054,"close":39.058,"volume":165.6199951171875},{"timestamp":1742361540000,"open":39.059,"high":39.059,"low":39.043,"close":39.044,"volume":327.9200134277344},{"timestamp":1742361600000,"open":39.044,"high":39.048,"low":39.041,"close":39.046,"volume":223.0800018310547},{"timestamp":1742361660000,"open":39.047,"high":39.047,"low":39.04,"close":39.042,"volume":135.1999969482422},{"timestamp":1742361720000,"open":39.044,"high":39.053,"low":39.038,"close":39.051,"volume":253.5},{"timestamp":1742361780000,"open":39.053,"high":39.055,"low":39.038,"close":39.048,"volume":405.6600036621094},{"timestamp":1742361840000,"open":39.046,"high":39.055,"low":39.043,"close":39.052,"volume":284.0400085449219},{"timestamp":1742361900000,"open":39.049,"high":39.057,"low":39.048,"close":39.056,"volume":659.510009765625},{"timestamp":1742361960000,"open":39.054,"high":39.064,"low":39.048,"close":39.054,"volume":459.75},{"timestamp":1742362020000,"open":39.056,"high":39.057,"low":39.049,"close":39.052,"volume":267.2799987792969},{"timestamp":1742362080000,"open":39.055,"high":39.06,"low":39.047,"close":39.048,"volume":260.2799987792969},{"timestamp":1742362140000,"open":39.048,"high":39.051,"low":39.047,"close":39.048,"volume":331.3500061035156},{"timestamp":1742362200000,"open":39.05,"high":39.056,"low":39.047,"close":39.056,"volume":321.1300048828125},{"timestamp":1742362260000,"open":39.054,"high":39.059,"low":39.054,"close":39.056,"volume":138.5800018310547},{"timestamp":1742362320000,"open":39.062,"high":39.071,"low":39.06,"close":39.069,"volume":300.82000732421875},{"timestamp":1742362380000,"open":39.068,"high":39.073,"low":39.065,"close":39.066,"volume":385.32000732421875},{"timestamp":1742362440000,"open":39.067,"high":39.069,"low":39.057,"close":39.059,"volume":402.2200012207031},{"timestamp":1742362500000,"open":39.06,"high":39.065,"low":39.056,"close":39.057,"volume":354.8999938964844},{"timestamp":1742362560000,"open":39.057,"high":39.062,"low":39.053,"close":39.06,"volume":287.3399963378906},{"timestamp":1742362620000,"open":39.06,"high":39.061,"low":39.055,"close":39.057,"volume":206.22000122070312},{"timestamp":1742362680000,"open":39.057,"high":39.058,"low":39.047,"close":39.054,"volume":642.260009765625},{"timestamp":1742362740000,"open":39.055,"high":39.055,"low":39.039,"close":39.046,"volume":358.3299865722656},{"timestamp":1742362800000,"open":39.047,"high":39.047,"low":39.039,"close":39.044,"volume":199.47999572753906},{"timestamp":1742362860000,"open":39.044,"high":39.046,"low":39.039,"close":39.04,"volume":341.4200134277344},{"timestamp":1742362920000,"open":39.042,"high":39.049,"low":39.041,"close":39.047,"volume":199.4199981689453},{"timestamp":1742362980000,"open":39.047,"high":39.048,"low":39.042,"close":39.045,"volume":243.36000061035156},{"timestamp":1742363040000,"open":39.045,"high":39.058,"low":39.045,"close":39.057,"volume":172.3800048828125},{"timestamp":1742363100000,"open":39.057,"high":39.062,"low":39.057,"close":39.06,"volume":202.8000030517578},{"timestamp":1742363160000,"open":39.059,"high":39.065,"low":39.059,"close":39.062,"volume":114.91999816894531},{"timestamp":1742363220000,"open":39.063,"high":39.066,"low":39.05,"close":39.06,"volume":474.989990234375},{"timestamp":1742363280000,"open":39.06,"high":39.072,"low":39.058,"close":39.068,"volume":253.52000427246094},{"timestamp":1742363340000,"open":39.069,"high":39.079,"low":39.069,"close":39.075,"volume":248.42999267578125},{"timestamp":1742363400000,"open":39.075,"high":39.079,"low":39.07,"close":39.079,"volume":209.55999755859375},{"timestamp":1742363460000,"open":39.078,"high":39.078,"low":39.066,"close":39.068,"volume":459.7900085449219},{"timestamp":1742363520000,"open":39.069,"high":39.07,"low":39.06,"close":39.063,"volume":973.72998046875},{"timestamp":1742363580000,"open":39.062,"high":39.065,"low":39.053,"close":39.055,"volume":667.6900024414062},{"timestamp":1742363640000,"open":39.058,"high":39.062,"low":39.05,"close":39.057,"volume":302.6000061035156},{"timestamp":1742363700000,"open":39.057,"high":39.063,"low":39.054,"close":39.061,"volume":390.4100036621094},{"timestamp":1742363760000,"open":39.06,"high":39.064,"low":39.06,"close":39.064,"volume":365.0400085449219},{"timestamp":1742363820000,"open":39.063,"high":39.065,"low":39.055,"close":39.056,"volume":381.95001220703125},{"timestamp":1742363880000,"open":39.058,"high":39.067,"low":39.058,"close":39.064,"volume":292.3699951171875},{"timestamp":1742363940000,"open":39.065,"high":39.074,"low":39.065,"close":39.071,"volume":309.2699890136719},{"timestamp":1742364000000,"open":39.073,"high":39.078,"low":39.068,"close":39.077,"volume":317.7200012207031},{"timestamp":1742364060000,"open":39.078,"high":39.084,"low":39.075,"close":39.08,"volume":256.8800048828125},{"timestamp":1742364120000,"open":39.08,"high":39.081,"low":39.069,"close":39.073,"volume":229.83999633789062},{"timestamp":1742364180000,"open":39.074,"high":39.077,"low":39.069,"close":39.077,"volume":98.0199966430664},{"timestamp":1742364240000,"open":39.077,"high":39.083,"low":39.072,"close":39.074,"volume":283.94000244140625},{"timestamp":1742364300000,"open":39.075,"high":39.076,"low":39.068,"close":39.072,"volume":469.82000732421875},{"timestamp":1742364360000,"open":39.073,"high":39.073,"low":39.061,"close":39.063,"volume":577.97998046875},{"timestamp":1742364420000,"open":39.063,"high":39.066,"low":39.06,"close":39.063,"volume":463.05999755859375},{"timestamp":1742364480000,"open":39.065,"high":39.069,"low":39.063,"close":39.066,"volume":314.3399963378906},{"timestamp":1742364540000,"open":39.066,"high":39.07,"low":39.06,"close":39.062,"volume":507},{"timestamp":1742364600000,"open":39.062,"high":39.067,"low":39.059,"close":39.067,"volume":238.2899932861328},{"timestamp":1742364660000,"open":39.068,"high":39.07,"low":39.064,"close":39.064,"volume":309.2799987792969},{"timestamp":1742364720000,"open":39.064,"high":39.066,"low":39.06,"close":39.063,"volume":223.0800018310547},{"timestamp":1742364780000,"open":39.064,"high":39.066,"low":39.059,"close":39.06,"volume":250.24000549316406},{"timestamp":1742364840000,"open":39.063,"high":39.065,"low":39.054,"close":39.054,"volume":393.7900085449219},{"timestamp":1742364900000,"open":39.053,"high":39.064,"low":39.049,"close":39.062,"volume":272.0899963378906},{"timestamp":1742364960000,"open":39.06,"high":39.065,"low":39.06,"close":39.065,"volume":174.07000732421875},{"timestamp":1742365020000,"open":39.064,"high":39.079,"low":39.063,"close":39.079,"volume":135.1999969482422},{"timestamp":1742365080000,"open":39.079,"high":39.084,"low":39.072,"close":39.073,"volume":236.60000610351562},{"timestamp":1742365140000,"open":39.073,"high":39.078,"low":39.07,"close":39.071,"volume":91.26000213623047},{"timestamp":1742365200000,"open":39.071,"high":39.077,"low":39.067,"close":39.071,"volume":148.72000122070312},{"timestamp":1742365260000,"open":39.071,"high":39.074,"low":39.062,"close":39.066,"volume":294.05999755859375},{"timestamp":1742365320000,"open":39.066,"high":39.071,"low":39.064,"close":39.071,"volume":133.5500030517578},{"timestamp":1742365380000,"open":39.072,"high":39.076,"low":39.06,"close":39.07,"volume":179.1699981689453},{"timestamp":1742365440000,"open":39.072,"high":39.076,"low":39.066,"close":39.075,"volume":324.489990234375},{"timestamp":1742365500000,"open":39.075,"high":39.087,"low":39.071,"close":39.073,"volume":277.1700134277344},{"timestamp":1742365560000,"open":39.074,"high":39.079,"low":39.073,"close":39.078,"volume":84.5},{"timestamp":1742365620000,"open":39.079,"high":39.084,"low":39.077,"close":39.079,"volume":104.77999877929688},{"timestamp":1742365680000,"open":39.081,"high":39.083,"low":39.075,"close":39.08,"volume":108.16000366210938},{"timestamp":1742365740000,"open":39.08,"high":39.083,"low":39.069,"close":39.08,"volume":99.70999908447266},{"timestamp":1742365800000,"open":39.079,"high":39.079,"low":39.066,"close":39.068,"volume":165.6199951171875},{"timestamp":1742365860000,"open":39.066,"high":39.068,"low":39.054,"close":39.064,"volume":175.75999450683594},{"timestamp":1742365920000,"open":39.066,"high":39.075,"low":39.056,"close":39.07,"volume":234.91000366210938},{"timestamp":1742365980000,"open":39.07,"high":39.077,"low":39.046,"close":39.064,"volume":635.469970703125},{"timestamp":1742366040000,"open":39.063,"high":39.074,"low":39.058,"close":39.069,"volume":572.9099731445312},{"timestamp":1742366100000,"open":39.069,"high":39.08,"low":39.061,"close":39.077,"volume":324.4800109863281},{"timestamp":1742366160000,"open":39.077,"high":39.082,"low":39.075,"close":39.079,"volume":314.3900146484375},{"timestamp":1742366220000,"open":39.08,"high":39.091,"low":39.078,"close":39.089,"volume":486.75},{"timestamp":1742366280000,"open":39.092,"high":39.1,"low":39.081,"close":39.092,"volume":557.7100219726562},{"timestamp":1742366340000,"open":39.094,"high":39.1,"low":39.09,"close":39.097,"volume":339.69000244140625},{"timestamp":1742366400000,"open":39.097,"high":39.101,"low":39.089,"close":39.098,"volume":371.8599853515625},{"timestamp":1742366460000,"open":39.098,"high":39.1,"low":39.084,"close":39.086,"volume":393.7799987792969},{"timestamp":1742366520000,"open":39.086,"high":39.103,"low":39.086,"close":39.098,"volume":819.719970703125},{"timestamp":1742366580000,"open":39.095,"high":39.106,"low":39.093,"close":39.104,"volume":594.8900146484375},{"timestamp":1742366640000,"open":39.104,"high":39.104,"low":39.091,"close":39.103,"volume":407.2900085449219},{"timestamp":1742366700000,"open":39.104,"high":39.104,"low":39.093,"close":39.096,"volume":287.29998779296875},{"timestamp":1742366760000,"open":39.095,"high":39.113,"low":39.091,"close":39.111,"volume":544.1900024414062},{"timestamp":1742366820000,"open":39.11,"high":39.125,"low":39.11,"close":39.124,"volume":280.5400085449219},{"timestamp":1742366880000,"open":39.123,"high":39.124,"low":39.072,"close":39.085,"volume":899.1799926757812},{"timestamp":1742366940000,"open":39.085,"high":39.086,"low":39.021,"close":39.054,"volume":1005.739990234375},{"timestamp":1742367000000,"open":39.054,"high":39.072,"low":39.046,"close":39.07,"volume":831.8499755859375},{"timestamp":1742367060000,"open":39.07,"high":39.078,"low":39.066,"close":39.067,"volume":377.0299987792969},{"timestamp":1742367120000,"open":39.067,"high":39.096,"low":39.067,"close":39.085,"volume":615.2999877929688},{"timestamp":1742367180000,"open":39.085,"high":39.087,"low":39.07,"close":39.076,"volume":412.3599853515625},{"timestamp":1742367240000,"open":39.076,"high":39.077,"low":39.065,"close":39.068,"volume":446.1600036621094},{"timestamp":1742367300000,"open":39.067,"high":39.076,"low":39.064,"close":39.068,"volume":588.1300048828125},{"timestamp":1742367360000,"open":39.067,"high":39.071,"low":39.037,"close":39.04,"volume":561.0900268554688},{"timestamp":1742367420000,"open":39.04,"high":39.04,"low":39.006,"close":39.007,"volume":953.27001953125},{"timestamp":1742367480000,"open":39.006,"high":39.021,"low":38.991,"close":38.992,"volume":904.4199829101562},{"timestamp":1742367540000,"open":38.992,"high":38.999,"low":38.981,"close":38.995,"volume":1000.5800170898438},{"timestamp":1742367600000,"open":38.994,"high":38.997,"low":38.977,"close":38.984,"volume":726.760009765625},{"timestamp":1742367660000,"open":38.985,"high":38.993,"low":38.953,"close":38.955,"volume":723.3200073242188},{"timestamp":1742367720000,"open":38.955,"high":38.97,"low":38.944,"close":38.965,"volume":581.3599853515625},{"timestamp":1742367780000,"open":38.966,"high":38.977,"low":38.958,"close":38.967,"volume":456.29998779296875},{"timestamp":1742367840000,"open":38.965,"high":38.977,"low":38.956,"close":38.974,"volume":436.0199890136719},{"timestamp":1742367900000,"open":38.976,"high":38.977,"low":38.953,"close":38.961,"volume":338},{"timestamp":1742367960000,"open":38.961,"high":38.971,"low":38.949,"close":38.953,"volume":388.70001220703125},{"timestamp":1742368020000,"open":38.954,"high":38.954,"low":38.937,"close":38.944,"volume":432.6400146484375},{"timestamp":1742368080000,"open":38.945,"high":38.962,"low":38.945,"close":38.946,"volume":375.17999267578125},{"timestamp":1742368140000,"open":38.944,"high":38.952,"low":38.931,"close":38.931,"volume":449.5400085449219},{"timestamp":1742368200000,"open":38.932,"high":38.952,"low":38.928,"close":38.948,"volume":388.70001220703125},{"timestamp":1742368260000,"open":38.948,"high":38.96,"low":38.945,"close":38.958,"volume":476.5799865722656},{"timestamp":1742368320000,"open":38.958,"high":38.967,"low":38.953,"close":38.963,"volume":317.7200012207031},{"timestamp":1742368380000,"open":38.962,"high":38.963,"low":38.946,"close":38.947,"volume":381.94000244140625},{"timestamp":1742368440000,"open":38.945,"high":38.954,"low":38.943,"close":38.947,"volume":297.44000244140625},{"timestamp":1742368500000,"open":38.948,"high":38.966,"low":38.93,"close":38.938,"volume":388.70001220703125},{"timestamp":1742368560000,"open":38.937,"high":38.949,"low":38.936,"close":38.938,"volume":348.1400146484375},{"timestamp":1742368620000,"open":38.938,"high":38.947,"low":38.929,"close":38.931,"volume":294.05999755859375},{"timestamp":1742368680000,"open":38.931,"high":38.937,"low":38.92,"close":38.92,"volume":449.5400085449219},{"timestamp":1742368740000,"open":38.92,"high":38.927,"low":38.918,"close":38.925,"volume":263.6400146484375},{"timestamp":1742368800000,"open":38.926,"high":38.947,"low":38.925,"close":38.938,"volume":361.6600036621094},{"timestamp":1742368860000,"open":38.936,"high":38.937,"low":38.926,"close":38.931,"volume":378.55999755859375},{"timestamp":1742368920000,"open":38.932,"high":38.934,"low":38.919,"close":38.925,"volume":327.8599853515625},{"timestamp":1742368980000,"open":38.923,"high":38.923,"low":38.901,"close":38.918,"volume":473.20001220703125},{"timestamp":1742369040000,"open":38.919,"high":38.92,"low":38.896,"close":38.898,"volume":287.9700012207031},{"timestamp":1742369100000,"open":38.899,"high":38.908,"low":38.891,"close":38.894,"volume":389.8500061035156},{"timestamp":1742369160000,"open":38.894,"high":38.901,"low":38.884,"close":38.884,"volume":420.3599853515625},{"timestamp":1742369220000,"open":38.883,"high":38.887,"low":38.87,"close":38.87,"volume":383.07000732421875},{"timestamp":1742369280000,"open":38.869,"high":38.882,"low":38.866,"close":38.875,"volume":318.6600036621094},{"timestamp":1742369340000,"open":38.873,"high":38.877,"low":38.861,"close":38.866,"volume":379.67999267578125},{"timestamp":1742369400000,"open":38.864,"high":38.866,"low":38.835,"close":38.839,"volume":620.3800048828125},{"timestamp":1742369460000,"open":38.839,"high":38.839,"low":38.825,"close":38.828,"volume":491.54998779296875},{"timestamp":1742369520000,"open":38.828,"high":38.839,"low":38.814,"close":38.816,"volume":467.739990234375},{"timestamp":1742369580000,"open":38.816,"high":38.816,"low":38.779,"close":38.781,"volume":396.6199951171875},{"timestamp":1742369640000,"open":38.781,"high":38.781,"low":38.753,"close":38.757,"volume":494.94000244140625},{"timestamp":1742369700000,"open":38.757,"high":38.757,"low":38.738,"close":38.749,"volume":505.1099853515625},{"timestamp":1742369760000,"open":38.748,"high":38.757,"low":38.718,"close":38.718,"volume":633.6400146484375},{"timestamp":1742369820000,"open":38.72,"high":38.72,"low":38.673,"close":38.675,"volume":930.2100219726562},{"timestamp":1742369880000,"open":38.675,"high":38.702,"low":38.657,"close":38.687,"volume":844.1300048828125},{"timestamp":1742369940000,"open":38.687,"high":38.71,"low":38.667,"close":38.674,"volume":781.4600219726562},{"timestamp":1742370000000,"open":38.676,"high":38.693,"low":38.671,"close":38.691,"volume":657.6599731445312},{"timestamp":1742370060000,"open":38.692,"high":38.706,"low":38.674,"close":38.694,"volume":708.510009765625},{"timestamp":1742370120000,"open":38.694,"high":38.698,"low":38.654,"close":38.656,"volume":739.030029296875},{"timestamp":1742370180000,"open":38.658,"high":38.66,"low":38.621,"close":38.638,"volume":945.9099731445312},{"timestamp":1742370240000,"open":38.635,"high":38.659,"low":38.618,"close":38.658,"volume":728.8499755859375},{"timestamp":1742370300000,"open":38.656,"high":38.664,"low":38.639,"close":38.654,"volume":898.8200073242188},{"timestamp":1742370360000,"open":38.653,"high":38.663,"low":38.637,"close":38.638,"volume":603.9199829101562},{"timestamp":1742370420000,"open":38.637,"high":38.65,"low":38.624,"close":38.644,"volume":651.8699951171875},{"timestamp":1742370480000,"open":38.64,"high":38.666,"low":38.63,"close":38.665,"volume":649.3300170898438},{"timestamp":1742370540000,"open":38.664,"high":38.691,"low":38.664,"close":38.691,"volume":529.7899780273438},{"timestamp":1742370600000,"open":38.691,"high":38.694,"low":38.676,"close":38.69,"volume":545.7899780273438},{"timestamp":1742370660000,"open":38.692,"high":38.724,"low":38.692,"close":38.724,"volume":539.010009765625},{"timestamp":1742370720000,"open":38.725,"high":38.753,"low":38.721,"close":38.75,"volume":508.5},{"timestamp":1742370780000,"open":38.751,"high":38.77,"low":38.741,"close":38.752,"volume":583.0800170898438},{"timestamp":1742370840000,"open":38.753,"high":38.77,"low":38.744,"close":38.761,"volume":454.260009765625},{"timestamp":1742370900000,"open":38.762,"high":38.778,"low":38.756,"close":38.777,"volume":467.82000732421875},{"timestamp":1742370960000,"open":38.776,"high":38.783,"low":38.766,"close":38.771,"volume":420.29998779296875},{"timestamp":1742371020000,"open":38.77,"high":38.776,"low":38.756,"close":38.766,"volume":491.5199890136719},{"timestamp":1742371080000,"open":38.766,"high":38.766,"low":38.73,"close":38.743,"volume":623.7100219726562},{"timestamp":1742371140000,"open":38.741,"high":38.761,"low":38.734,"close":38.752,"volume":494.94000244140625},{"timestamp":1742371200000,"open":38.751,"high":38.812,"low":38.751,"close":38.801,"volume":874.6199951171875},{"timestamp":1742371260000,"open":38.8,"high":38.814,"low":38.788,"close":38.812,"volume":632.1900024414062},{"timestamp":1742371320000,"open":38.81,"high":38.833,"low":38.804,"close":38.833,"volume":589.77001953125},{"timestamp":1742371380000,"open":38.832,"high":38.841,"low":38.827,"close":38.828,"volume":613.5599975585938},{"timestamp":1742371440000,"open":38.829,"high":38.829,"low":38.795,"close":38.798,"volume":603.3499755859375},{"timestamp":1742371500000,"open":38.798,"high":38.834,"low":38.79,"close":38.834,"volume":484.75},{"timestamp":1742371560000,"open":38.834,"high":38.837,"low":38.807,"close":38.816,"volume":494.94000244140625},{"timestamp":1742371620000,"open":38.816,"high":38.817,"low":38.805,"close":38.81,"volume":393.239990234375},{"timestamp":1742371680000,"open":38.81,"high":38.811,"low":38.781,"close":38.786,"volume":501.7200012207031},{"timestamp":1742371740000,"open":38.786,"high":38.789,"low":38.763,"close":38.782,"volume":638.8300170898438},{"timestamp":1742371800000,"open":38.781,"high":38.787,"low":38.768,"close":38.768,"volume":476.1199951171875},{"timestamp":1742371860000,"open":38.767,"high":38.779,"low":38.766,"close":38.777,"volume":526.9099731445312},{"timestamp":1742371920000,"open":38.777,"high":38.788,"low":38.775,"close":38.785,"volume":391.45001220703125},{"timestamp":1742371980000,"open":38.786,"high":38.792,"low":38.775,"close":38.781,"volume":486.32000732421875},{"timestamp":1742372040000,"open":38.781,"high":38.792,"low":38.777,"close":38.788,"volume":440.6099853515625},{"timestamp":1742372100000,"open":38.788,"high":38.794,"low":38.76,"close":38.764,"volume":486.45001220703125},{"timestamp":1742372160000,"open":38.771,"high":38.785,"low":38.77,"close":38.782,"volume":518.47998046875},{"timestamp":1742372220000,"open":38.783,"high":38.799,"low":38.779,"close":38.795,"volume":411.8299865722656},{"timestamp":1742372280000,"open":38.794,"high":38.802,"low":38.793,"close":38.794,"volume":386.3299865722656},{"timestamp":1742372340000,"open":38.795,"high":38.8,"low":38.787,"close":38.794,"volume":369.4599914550781},{"timestamp":1742372400000,"open":38.794,"high":38.807,"low":38.786,"close":38.805,"volume":426.9200134277344},{"timestamp":1742372460000,"open":38.804,"high":38.809,"low":38.794,"close":38.809,"volume":201.60000610351562},{"timestamp":1742372520000,"open":38.807,"high":38.817,"low":38.803,"close":38.813,"volume":310.1600036621094},{"timestamp":1742372580000,"open":38.813,"high":38.855,"low":38.812,"close":38.854,"volume":272.6600036621094},{"timestamp":1742372640000,"open":38.854,"high":38.858,"low":38.844,"close":38.848,"volume":427.17999267578125},{"timestamp":1742372700000,"open":38.85,"high":38.855,"low":38.84,"close":38.84,"volume":301.7099914550781},{"timestamp":1742372760000,"open":38.841,"high":38.856,"low":38.839,"close":38.855,"volume":269.32000732421875},{"timestamp":1742372820000,"open":38.855,"high":38.855,"low":38.849,"close":38.851,"volume":140.32000732421875},{"timestamp":1742372880000,"open":38.851,"high":38.865,"low":38.846,"close":38.86,"volume":220.32000732421875},{"timestamp":1742372940000,"open":38.861,"high":38.877,"low":38.857,"close":38.866,"volume":332.2200012207031},{"timestamp":1742373000000,"open":38.866,"high":38.881,"low":38.862,"close":38.874,"volume":467.6099853515625},{"timestamp":1742373060000,"open":38.873,"high":38.882,"low":38.863,"close":38.863,"volume":394.8299865722656},{"timestamp":1742373120000,"open":38.863,"high":38.866,"low":38.856,"close":38.862,"volume":443.94000244140625},{"timestamp":1742373180000,"open":38.865,"high":38.871,"low":38.859,"close":38.87,"volume":344.0299987792969},{"timestamp":1742373240000,"open":38.873,"high":38.875,"low":38.861,"close":38.869,"volume":308.44000244140625},{"timestamp":1742373300000,"open":38.87,"high":38.874,"low":38.86,"close":38.864,"volume":269.4700012207031},{"timestamp":1742373360000,"open":38.865,"high":38.874,"low":38.86,"close":38.863,"volume":291.4700012207031},{"timestamp":1742373420000,"open":38.864,"high":38.869,"low":38.861,"close":38.861,"volume":306.7900085449219},{"timestamp":1742373480000,"open":38.861,"high":38.864,"low":38.849,"close":38.85,"volume":342.3900146484375},{"timestamp":1742373540000,"open":38.85,"high":38.86,"low":38.844,"close":38.851,"volume":349.1600036621094},{"timestamp":1742373600000,"open":38.85,"high":38.851,"low":38.837,"close":38.842,"volume":328.80999755859375},{"timestamp":1742373660000,"open":38.842,"high":38.85,"low":38.834,"close":38.835,"volume":352.55999755859375},{"timestamp":1742373720000,"open":38.836,"high":38.838,"low":38.829,"close":38.832,"volume":305.1000061035156},{"timestamp":1742373780000,"open":38.834,"high":38.842,"low":38.827,"close":38.838,"volume":474.5400085449219},{"timestamp":1742373840000,"open":38.838,"high":38.846,"low":38.836,"close":38.844,"volume":288.1499938964844},{"timestamp":1742373900000,"open":38.844,"high":38.844,"low":38.83,"close":38.835,"volume":257.29998779296875},{"timestamp":1742373960000,"open":38.835,"high":38.849,"low":38.832,"close":38.837,"volume":311.7699890136719},{"timestamp":1742374020000,"open":38.838,"high":38.844,"low":38.829,"close":38.843,"volume":149},{"timestamp":1742374080000,"open":38.844,"high":38.852,"low":38.837,"close":38.849,"volume":330.260009765625},{"timestamp":1742374140000,"open":38.85,"high":38.851,"low":38.841,"close":38.841,"volume":313.4800109863281},{"timestamp":1742374200000,"open":38.842,"high":38.843,"low":38.828,"close":38.829,"volume":228.82000732421875},{"timestamp":1742374260000,"open":38.83,"high":38.832,"low":38.805,"close":38.811,"volume":328.8299865722656},{"timestamp":1742374320000,"open":38.812,"high":38.823,"low":38.812,"close":38.82,"volume":308.3399963378906},{"timestamp":1742374380000,"open":38.822,"high":38.831,"low":38.82,"close":38.83,"volume":259.1600036621094},{"timestamp":1742374440000,"open":38.831,"high":38.856,"low":38.828,"close":38.853,"volume":328.7099914550781},{"timestamp":1742374500000,"open":38.854,"high":38.856,"low":38.845,"close":38.854,"volume":325.2900085449219},{"timestamp":1742374560000,"open":38.854,"high":38.856,"low":38.85,"close":38.851,"volume":265.9100036621094},{"timestamp":1742374620000,"open":38.852,"high":38.852,"low":38.835,"close":38.835,"volume":308.3599853515625},{"timestamp":1742374680000,"open":38.836,"high":38.844,"low":38.83,"close":38.842,"volume":316.75},{"timestamp":1742374740000,"open":38.842,"high":38.843,"low":38.832,"close":38.835,"volume":282.9800109863281},{"timestamp":1742374800000,"open":38.834,"high":38.838,"low":38.825,"close":38.83,"volume":341.239990234375},{"timestamp":1742374860000,"open":38.83,"high":38.841,"low":38.829,"close":38.835,"volume":257.6700134277344},{"timestamp":1742374920000,"open":38.835,"high":38.837,"low":38.823,"close":38.827,"volume":306.45001220703125},{"timestamp":1742374980000,"open":38.826,"high":38.835,"low":38.823,"close":38.825,"volume":158.91000366210938},{"timestamp":1742375040000,"open":38.825,"high":38.825,"low":38.802,"close":38.803,"volume":235.61000061035156},{"timestamp":1742375100000,"open":38.803,"high":38.806,"low":38.788,"close":38.796,"volume":338.29998779296875},{"timestamp":1742375160000,"open":38.798,"high":38.803,"low":38.791,"close":38.792,"volume":307.70001220703125},{"timestamp":1742375220000,"open":38.794,"high":38.811,"low":38.791,"close":38.804,"volume":312.79998779296875},{"timestamp":1742375280000,"open":38.809,"high":38.815,"low":38.808,"close":38.812,"volume":268.6000061035156},{"timestamp":1742375340000,"open":38.812,"high":38.815,"low":38.811,"close":38.813,"volume":124.0999984741211},{"timestamp":1742375400000,"open":38.813,"high":38.826,"low":38.812,"close":38.824,"volume":119},{"timestamp":1742375460000,"open":38.824,"high":38.837,"low":38.821,"close":38.833,"volume":154.6999969482422},{"timestamp":1742375520000,"open":38.834,"high":38.834,"low":38.809,"close":38.809,"volume":210.8000030517578},{"timestamp":1742375580000,"open":38.809,"high":38.809,"low":38.787,"close":38.788,"volume":163.1999969482422},{"timestamp":1742375640000,"open":38.787,"high":38.796,"low":38.782,"close":38.782,"volume":156.39999389648438},{"timestamp":1742375700000,"open":38.781,"high":38.786,"low":38.781,"close":38.786,"volume":130.89999389648438},{"timestamp":1742375760000,"open":38.786,"high":38.787,"low":38.776,"close":38.782,"volume":79.9000015258789},{"timestamp":1742375820000,"open":38.784,"high":38.801,"low":38.776,"close":38.801,"volume":139.39999389648438},{"timestamp":1742375880000,"open":38.802,"high":38.802,"low":38.791,"close":38.794,"volume":166.60000610351562},{"timestamp":1742375940000,"open":38.794,"high":38.803,"low":38.789,"close":38.803,"volume":142.77000427246094},{"timestamp":1742376000000,"open":38.801,"high":38.805,"low":38.797,"close":38.801,"volume":138.88999938964844},{"timestamp":1742376060000,"open":38.802,"high":38.809,"low":38.799,"close":38.809,"volume":247.41000366210938},{"timestamp":1742376120000,"open":38.809,"high":38.815,"low":38.808,"close":38.808,"volume":147.41000366210938},{"timestamp":1742376180000,"open":38.806,"high":38.816,"low":38.805,"close":38.813,"volume":206.77000427246094},{"timestamp":1742376240000,"open":38.813,"high":38.825,"low":38.813,"close":38.82,"volume":150.82000732421875},{"timestamp":1742376300000,"open":38.821,"high":38.846,"low":38.82,"close":38.84,"volume":201.27999877929688},{"timestamp":1742376360000,"open":38.839,"high":38.851,"low":38.837,"close":38.848,"volume":86.19000244140625},{"timestamp":1742376420000,"open":38.846,"high":38.851,"low":38.837,"close":38.844,"volume":108.16000366210938},{"timestamp":1742376480000,"open":38.843,"high":38.85,"low":38.841,"close":38.844,"volume":114.93000030517578},{"timestamp":1742376540000,"open":38.846,"high":38.897,"low":38.844,"close":38.888,"volume":147.0800018310547},{"timestamp":1742376600000,"open":38.889,"high":38.905,"low":38.885,"close":38.901,"volume":187.63999938964844},{"timestamp":1742376660000,"open":38.901,"high":38.923,"low":38.894,"close":38.919,"volume":153.7899932861328},{"timestamp":1742376720000,"open":38.919,"high":38.939,"low":38.918,"close":38.93,"volume":224.88999938964844},{"timestamp":1742376780000,"open":38.931,"high":38.935,"low":38.922,"close":38.924,"volume":360.9599914550781},{"timestamp":1742376840000,"open":38.924,"high":38.928,"low":38.905,"close":38.916,"volume":335.54998779296875},{"timestamp":1742376900000,"open":38.914,"high":38.916,"low":38.899,"close":38.9,"volume":213.49000549316406},{"timestamp":1742376960000,"open":38.902,"high":38.912,"low":38.896,"close":38.905,"volume":335.44000244140625},{"timestamp":1742377020000,"open":38.906,"high":38.915,"low":38.902,"close":38.915,"volume":237.27999877929688},{"timestamp":1742377080000,"open":38.915,"high":38.915,"low":38.905,"close":38.905,"volume":313.5199890136719},{"timestamp":1742377140000,"open":38.903,"high":38.909,"low":38.901,"close":38.909,"volume":162.69000244140625},{"timestamp":1742377200000,"open":38.909,"high":38.909,"low":38.902,"close":38.907,"volume":167.77000427246094},{"timestamp":1742377260000,"open":38.907,"high":38.913,"low":38.9,"close":38.906,"volume":194.88999938964844},{"timestamp":1742377320000,"open":38.904,"high":38.907,"low":38.896,"close":38.896,"volume":200.00999450683594},{"timestamp":1742377380000,"open":38.896,"high":38.9,"low":38.893,"close":38.896,"volume":240.69000244140625},{"timestamp":1742377440000,"open":38.896,"high":38.897,"low":38.879,"close":38.884,"volume":340.6700134277344},{"timestamp":1742377500000,"open":38.885,"high":38.893,"low":38.885,"close":38.892,"volume":184.63999938964844},{"timestamp":1742377560000,"open":38.892,"high":38.898,"low":38.887,"close":38.89,"volume":244.0800018310547},{"timestamp":1742377620000,"open":38.892,"high":38.9,"low":38.889,"close":38.899,"volume":188.1300048828125},{"timestamp":1742377680000,"open":38.898,"high":38.91,"low":38.897,"close":38.903,"volume":225.39999389648438},{"timestamp":1742377740000,"open":38.904,"high":38.918,"low":38.9,"close":38.91,"volume":211.5},{"timestamp":1742377800000,"open":38.909,"high":38.915,"low":38.905,"close":38.912,"volume":262.6600036621094},{"timestamp":1742377860000,"open":38.911,"high":38.918,"low":38.908,"close":38.915,"volume":323.5799865722656},{"timestamp":1742377920000,"open":38.915,"high":38.929,"low":38.913,"close":38.929,"volume":255.85000610351562},{"timestamp":1742377980000,"open":38.929,"high":38.929,"low":38.911,"close":38.922,"volume":342.3299865722656},{"timestamp":1742378040000,"open":38.92,"high":38.928,"low":38.91,"close":38.912,"volume":306.17999267578125},{"timestamp":1742378100000,"open":38.911,"high":38.912,"low":38.901,"close":38.904,"volume":330.1400146484375},{"timestamp":1742378160000,"open":38.904,"high":38.922,"low":38.902,"close":38.922,"volume":274.3699951171875},{"timestamp":1742378220000,"open":38.921,"high":38.925,"low":38.911,"close":38.92,"volume":116.61000061035156},{"timestamp":1742378280000,"open":38.919,"high":38.92,"low":38.909,"close":38.91,"volume":201.17999267578125},{"timestamp":1742378340000,"open":38.909,"high":38.912,"low":38.899,"close":38.903,"volume":191.47000122070312},{"timestamp":1742378400000,"open":38.901,"high":38.908,"low":38.897,"close":38.898,"volume":179.5399932861328},{"timestamp":1742378460000,"open":38.9,"high":38.905,"low":38.896,"close":38.896,"volume":152.49000549316406},{"timestamp":1742378520000,"open":38.896,"high":38.908,"low":38.895,"close":38.907,"volume":143.9600067138672},{"timestamp":1742378580000,"open":38.906,"high":38.915,"low":38.905,"close":38.912,"volume":136.99000549316406},{"timestamp":1742378640000,"open":38.91,"high":38.915,"low":38.908,"close":38.912,"volume":123.58000183105469},{"timestamp":1742378700000,"open":38.913,"high":38.919,"low":38.902,"close":38.902,"volume":299.989990234375},{"timestamp":1742378760000,"open":38.902,"high":38.902,"low":38.888,"close":38.889,"volume":169.27999877929688},{"timestamp":1742378820000,"open":38.89,"high":38.898,"low":38.887,"close":38.894,"volume":120.01000213623047},{"timestamp":1742378880000,"open":38.895,"high":38.895,"low":38.883,"close":38.883,"volume":169.36000061035156},{"timestamp":1742378940000,"open":38.881,"high":38.881,"low":38.869,"close":38.875,"volume":215.24000549316406},{"timestamp":1742379000000,"open":38.874,"high":38.875,"low":38.87,"close":38.874,"volume":232.1199951171875},{"timestamp":1742379060000,"open":38.876,"high":38.876,"low":38.862,"close":38.862,"volume":277.760009765625},{"timestamp":1742379120000,"open":38.862,"high":38.873,"low":38.858,"close":38.873,"volume":276.2699890136719},{"timestamp":1742379180000,"open":38.874,"high":38.874,"low":38.863,"close":38.867,"volume":199.94000244140625},{"timestamp":1742379240000,"open":38.865,"high":38.875,"low":38.857,"close":38.858,"volume":387.9800109863281},{"timestamp":1742379300000,"open":38.858,"high":38.859,"low":38.843,"close":38.848,"volume":237.2100067138672},{"timestamp":1742379360000,"open":38.849,"high":38.853,"low":38.844,"close":38.847,"volume":179.66000366210938},{"timestamp":1742379420000,"open":38.848,"high":38.851,"low":38.844,"close":38.844,"volume":157.61000061035156},{"timestamp":1742379480000,"open":38.846,"high":38.855,"low":38.84,"close":38.842,"volume":211.8300018310547},{"timestamp":1742379540000,"open":38.841,"high":38.843,"low":38.835,"close":38.84,"volume":101.69999694824219},{"timestamp":1742379600000,"open":38.841,"high":38.849,"low":38.837,"close":38.848,"volume":135.52000427246094},{"timestamp":1742379660000,"open":38.848,"high":38.875,"low":38.848,"close":38.874,"volume":176.25},{"timestamp":1742379720000,"open":38.871,"high":38.874,"low":38.867,"close":38.87,"volume":155.89999389648438},{"timestamp":1742379780000,"open":38.869,"high":38.876,"low":38.866,"close":38.866,"volume":101.44000244140625},{"timestamp":1742379840000,"open":38.865,"high":38.867,"low":38.848,"close":38.849,"volume":177.86000061035156},{"timestamp":1742379900000,"open":38.849,"high":38.849,"low":38.834,"close":38.84,"volume":260.94000244140625},{"timestamp":1742379960000,"open":38.84,"high":38.858,"low":38.831,"close":38.833,"volume":218.66000366210938},{"timestamp":1742380020000,"open":38.834,"high":38.842,"low":38.833,"close":38.839,"volume":157.6699981689453},{"timestamp":1742380080000,"open":38.841,"high":38.842,"low":38.833,"close":38.838,"volume":186.41000366210938},{"timestamp":1742380140000,"open":38.838,"high":38.843,"low":38.836,"close":38.843,"volume":115.2300033569336},{"timestamp":1742380200000,"open":38.842,"high":38.842,"low":38.822,"close":38.831,"volume":220.66000366210938},{"timestamp":1742380260000,"open":38.829,"high":38.846,"low":38.825,"close":38.845,"volume":173.1999969482422},{"timestamp":1742380320000,"open":38.846,"high":38.851,"low":38.836,"close":38.848,"volume":130.1999969482422},{"timestamp":1742380380000,"open":38.847,"high":38.847,"low":38.837,"close":38.839,"volume":104.79000091552734},{"timestamp":1742380440000,"open":38.838,"high":38.84,"low":38.826,"close":38.831,"volume":116.87000274658203},{"timestamp":1742380500000,"open":38.83,"high":38.831,"low":38.815,"close":38.816,"volume":139.39999389648438},{"timestamp":1742380560000,"open":38.816,"high":38.817,"low":38.807,"close":38.807,"volume":113.9000015258789},{"timestamp":1742380620000,"open":38.809,"high":38.809,"low":38.799,"close":38.801,"volume":124.0999984741211},{"timestamp":1742380680000,"open":38.801,"high":38.802,"low":38.794,"close":38.8,"volume":183.60000610351562},{"timestamp":1742380740000,"open":38.799,"high":38.801,"low":38.795,"close":38.8,"volume":200.60000610351562},{"timestamp":1742380800000,"open":38.799,"high":38.802,"low":38.794,"close":38.798,"volume":190.39999389648438},{"timestamp":1742380860000,"open":38.799,"high":38.804,"low":38.789,"close":38.789,"volume":129.1999969482422},{"timestamp":1742380920000,"open":38.789,"high":38.803,"low":38.789,"close":38.798,"volume":265.20001220703125},{"timestamp":1742380980000,"open":38.798,"high":38.8,"low":38.787,"close":38.787,"volume":207.39999389648438},{"timestamp":1742381040000,"open":38.788,"high":38.791,"low":38.764,"close":38.767,"volume":270.29998779296875},{"timestamp":1742381100000,"open":38.768,"high":38.784,"low":38.768,"close":38.771,"volume":323},{"timestamp":1742381160000,"open":38.771,"high":38.778,"low":38.771,"close":38.772,"volume":159.8000030517578},{"timestamp":1742381220000,"open":38.773,"high":38.798,"low":38.772,"close":38.798,"volume":219.3000030517578},{"timestamp":1742381280000,"open":38.798,"high":38.808,"low":38.792,"close":38.805,"volume":204},{"timestamp":1742381340000,"open":38.807,"high":38.821,"low":38.806,"close":38.817,"volume":90.0999984741211},{"timestamp":1742381400000,"open":38.819,"high":38.82,"low":38.806,"close":38.806,"volume":81.5999984741211},{"timestamp":1742381460000,"open":38.807,"high":38.816,"low":38.805,"close":38.809,"volume":100.30000305175781},{"timestamp":1742381520000,"open":38.809,"high":38.812,"low":38.804,"close":38.806,"volume":59.5},{"timestamp":1742381580000,"open":38.806,"high":38.83,"low":38.806,"close":38.829,"volume":95.19999694824219},{"timestamp":1742381640000,"open":38.831,"high":38.838,"low":38.831,"close":38.834,"volume":71.4000015258789},{"timestamp":1742381700000,"open":38.834,"high":38.836,"low":38.827,"close":38.833,"volume":93.5},{"timestamp":1742381760000,"open":38.835,"high":38.838,"low":38.831,"close":38.833,"volume":129.1999969482422},{"timestamp":1742381820000,"open":38.833,"high":38.833,"low":38.826,"close":38.83,"volume":64.5999984741211},{"timestamp":1742381880000,"open":38.83,"high":38.848,"low":38.83,"close":38.847,"volume":110.16999816894531},{"timestamp":1742381940000,"open":38.847,"high":38.86,"low":38.844,"close":38.849,"volume":136.88999938964844},{"timestamp":1742382000000,"open":38.848,"high":38.872,"low":38.847,"close":38.871,"volume":109.8499984741211},{"timestamp":1742382060000,"open":38.87,"high":38.887,"low":38.87,"close":38.88,"volume":155.6699981689453},{"timestamp":1742382120000,"open":38.88,"high":38.883,"low":38.871,"close":38.882,"volume":120.06999969482422},{"timestamp":1742382180000,"open":38.884,"high":38.894,"low":38.879,"close":38.883,"volume":104.77999877929688},{"timestamp":1742382240000,"open":38.887,"high":38.891,"low":38.883,"close":38.885,"volume":76.05000305175781},{"timestamp":1742382300000,"open":38.884,"high":38.89,"low":38.881,"close":38.888,"volume":118.48999786376953},{"timestamp":1742382360000,"open":38.892,"high":38.892,"low":38.875,"close":38.878,"volume":76.05000305175781},{"timestamp":1742382420000,"open":38.876,"high":38.887,"low":38.874,"close":38.886,"volume":159.22000122070312},{"timestamp":1742382480000,"open":38.885,"high":38.893,"low":38.885,"close":38.89,"volume":166.05999755859375},{"timestamp":1742382540000,"open":38.887,"high":38.898,"low":38.886,"close":38.896,"volume":155.8000030517578},{"timestamp":1742382600000,"open":38.895,"high":38.904,"low":38.893,"close":38.903,"volume":116.80999755859375},{"timestamp":1742382660000,"open":38.903,"high":38.923,"low":38.901,"close":38.919,"volume":191.24000549316406},{"timestamp":1742382720000,"open":38.918,"high":38.921,"low":38.918,"close":38.92,"volume":155.86000061035156},{"timestamp":1742382780000,"open":38.921,"high":38.925,"low":38.909,"close":38.912,"volume":176.24000549316406},{"timestamp":1742382840000,"open":38.914,"high":38.918,"low":38.904,"close":38.906,"volume":210.17999267578125},{"timestamp":1742382900000,"open":38.908,"high":38.912,"low":38.9,"close":38.905,"volume":171.17999267578125},{"timestamp":1742382960000,"open":38.909,"high":38.929,"low":38.909,"close":38.92,"volume":228.7100067138672},{"timestamp":1742383020000,"open":38.918,"high":38.927,"low":38.916,"close":38.925,"volume":210.17999267578125},{"timestamp":1742383080000,"open":38.924,"high":38.94,"low":38.922,"close":38.938,"volume":261},{"timestamp":1742383140000,"open":38.938,"high":38.938,"low":38.923,"close":38.923,"volume":203.38999938964844},{"timestamp":1742383200000,"open":38.922,"high":38.926,"low":38.919,"close":38.922,"volume":210.17999267578125},{"timestamp":1742383260000,"open":38.921,"high":38.926,"low":38.916,"close":38.916,"volume":152.50999450683594},{"timestamp":1742383320000,"open":38.915,"high":38.924,"low":38.91,"close":38.917,"volume":184.69000244140625},{"timestamp":1742383380000,"open":38.918,"high":38.945,"low":38.918,"close":38.945,"volume":215.16000366210938},{"timestamp":1742383440000,"open":38.945,"high":38.947,"low":38.941,"close":38.941,"volume":174.4600067138672},{"timestamp":1742383500000,"open":38.941,"high":38.953,"low":38.941,"close":38.945,"volume":235.49000549316406},{"timestamp":1742383560000,"open":38.945,"high":38.945,"low":38.937,"close":38.942,"volume":249.10000610351562},{"timestamp":1742383620000,"open":38.942,"high":38.95,"low":38.94,"close":38.941,"volume":116.88999938964844},{"timestamp":1742383680000,"open":38.941,"high":38.941,"low":38.932,"close":38.934,"volume":201.5399932861328},{"timestamp":1742383740000,"open":38.936,"high":38.944,"low":38.932,"close":38.94,"volume":208.42999267578125},{"timestamp":1742383800000,"open":38.942,"high":38.942,"low":38.93,"close":38.931,"volume":167.75},{"timestamp":1742383860000,"open":38.932,"high":38.938,"low":38.93,"close":38.936,"volume":79.52999877929688},{"timestamp":1742383920000,"open":38.935,"high":38.941,"low":38.933,"close":38.94,"volume":82.80999755859375},{"timestamp":1742383980000,"open":38.941,"high":38.941,"low":38.927,"close":38.929,"volume":76.05000305175781},{"timestamp":1742384040000,"open":38.929,"high":38.953,"low":38.927,"close":38.95,"volume":108.19000244140625},{"timestamp":1742384100000,"open":38.949,"high":38.973,"low":38.949,"close":38.971,"volume":126.7699966430664},{"timestamp":1742384160000,"open":38.972,"high":38.987,"low":38.972,"close":38.98,"volume":133.50999450683594},{"timestamp":1742384220000,"open":38.98,"high":38.989,"low":38.977,"close":38.984,"volume":91.26000213623047},{"timestamp":1742384280000,"open":38.984,"high":39.002,"low":38.983,"close":38.996,"volume":128.44000244140625},{"timestamp":1742384340000,"open":38.995,"high":38.996,"low":38.985,"close":38.987,"volume":101.4000015258789},{"timestamp":1742384400000,"open":38.986,"high":38.996,"low":38.982,"close":38.982,"volume":93.05000305175781},{"timestamp":1742384460000,"open":38.981,"high":39.001,"low":38.981,"close":38.998,"volume":96.37000274658203},{"timestamp":1742384520000,"open":38.997,"high":39.01,"low":38.993,"close":39.01,"volume":118.30000305175781},{"timestamp":1742384580000,"open":39.007,"high":39.014,"low":39.001,"close":39.004,"volume":135.1999969482422},{"timestamp":1742384640000,"open":39.002,"high":39.018,"low":38.997,"close":39.015,"volume":199.4199981689453},{"timestamp":1742384700000,"open":39.016,"high":39.016,"low":39.007,"close":39.015,"volume":240.02000427246094},{"timestamp":1742384760000,"open":39.014,"high":39.017,"low":39.003,"close":39.005,"volume":174.0800018310547},{"timestamp":1742384820000,"open":39.005,"high":39.011,"low":39.005,"close":39.006,"volume":91.26000213623047},{"timestamp":1742384880000,"open":39.005,"high":39.005,"low":38.995,"close":38.997,"volume":87.87999725341797},{"timestamp":1742384940000,"open":38.997,"high":39,"low":38.996,"close":38.999,"volume":152.10000610351562},{"timestamp":1742385000000,"open":38.998,"high":39.011,"low":38.997,"close":39.007,"volume":236.60000610351562},{"timestamp":1742385060000,"open":39.006,"high":39.019,"low":39.006,"close":39.012,"volume":103.08999633789062},{"timestamp":1742385120000,"open":39.011,"high":39.025,"low":39.01,"close":39.025,"volume":114.91999816894531},{"timestamp":1742385180000,"open":39.025,"high":39.028,"low":39.02,"close":39.021,"volume":123.37000274658203},{"timestamp":1742385240000,"open":39.022,"high":39.022,"low":39.012,"close":39.016,"volume":116.61000061035156},{"timestamp":1742385300000,"open":39.016,"high":39.032,"low":39.015,"close":39.032,"volume":111.54000091552734},{"timestamp":1742385360000,"open":39.031,"high":39.042,"low":38.996,"close":39.008,"volume":503.69000244140625},{"timestamp":1742385420000,"open":39.007,"high":39.042,"low":38.997,"close":39.033,"volume":447.8500061035156},{"timestamp":1742385480000,"open":39.032,"high":39.036,"low":39.023,"close":39.028,"volume":221.38999938964844},{"timestamp":1742385540000,"open":39.026,"high":39.029,"low":39.021,"close":39.023,"volume":214.6300048828125},{"timestamp":1742385600000,"open":39.025,"high":39.033,"low":39.021,"close":39.021,"volume":317.7300109863281},{"timestamp":1742385660000,"open":39.021,"high":39.023,"low":39,"close":39,"volume":289},{"timestamp":1742385720000,"open":39.001,"high":39.004,"low":38.991,"close":38.999,"volume":371.9200134277344},{"timestamp":1742385780000,"open":38.998,"high":39.002,"low":38.993,"close":38.994,"volume":233.3300018310547},{"timestamp":1742385840000,"open":38.995,"high":39.004,"low":38.99,"close":39.004,"volume":202.82000732421875},{"timestamp":1742385900000,"open":39.004,"high":39.009,"low":38.996,"close":39.008,"volume":294.8900146484375},{"timestamp":1742385960000,"open":39.008,"high":39.014,"low":39.005,"close":39.009,"volume":222.0399932861328},{"timestamp":1742386020000,"open":39.01,"high":39.01,"low":38.997,"close":38.998,"volume":227.07000732421875},{"timestamp":1742386080000,"open":38.998,"high":38.998,"low":38.99,"close":38.995,"volume":257.6199951171875},{"timestamp":1742386140000,"open":38.994,"high":39,"low":38.989,"close":38.989,"volume":215.14999389648438},{"timestamp":1742386200000,"open":38.988,"high":38.991,"low":38.979,"close":38.987,"volume":177.9499969482422},{"timestamp":1742386260000,"open":38.986,"high":39,"low":38.986,"close":38.999,"volume":293.010009765625},{"timestamp":1742386320000,"open":38.998,"high":39.003,"low":38.992,"close":39,"volume":263.6400146484375},{"timestamp":1742386380000,"open":39.001,"high":39.005,"low":38.985,"close":38.986,"volume":247.00999450683594},{"timestamp":1742386440000,"open":38.988,"high":38.988,"low":38.97,"close":38.975,"volume":277.9800109863281},{"timestamp":1742386500000,"open":38.975,"high":38.982,"low":38.962,"close":38.967,"volume":266},{"timestamp":1742386560000,"open":38.966,"high":38.975,"low":38.962,"close":38.973,"volume":257.5799865722656},{"timestamp":1742386620000,"open":38.973,"high":38.977,"low":38.969,"close":38.971,"volume":171.17999267578125},{"timestamp":1742386680000,"open":38.97,"high":38.97,"low":38.963,"close":38.965,"volume":193.22999572753906},{"timestamp":1742386740000,"open":38.965,"high":38.971,"low":38.963,"close":38.963,"volume":196.6199951171875},{"timestamp":1742386800000,"open":38.965,"high":38.97,"low":38.959,"close":38.967,"volume":250.85000610351562},{"timestamp":1742386860000,"open":38.969,"high":38.969,"low":38.956,"close":38.959,"volume":211.82000732421875},{"timestamp":1742386920000,"open":38.96,"high":38.967,"low":38.959,"close":38.966,"volume":171.11000061035156},{"timestamp":1742386980000,"open":38.965,"high":38.98,"low":38.961,"close":38.978,"volume":125.19999694824219},{"timestamp":1742387040000,"open":38.979,"high":38.979,"low":38.969,"close":38.969,"volume":201.22000122070312},{"timestamp":1742387100000,"open":38.97,"high":38.97,"low":38.962,"close":38.963,"volume":253.77999877929688},{"timestamp":1742387160000,"open":38.963,"high":38.983,"low":38.96,"close":38.963,"volume":378.6700134277344},{"timestamp":1742387220000,"open":38.966,"high":38.969,"low":38.96,"close":38.966,"volume":286.4100036621094},{"timestamp":1742387280000,"open":38.966,"high":38.966,"low":38.953,"close":38.96,"volume":287.8999938964844},{"timestamp":1742387340000,"open":38.96,"high":38.969,"low":38.957,"close":38.962,"volume":243.36000061035156},{"timestamp":1742387400000,"open":38.963,"high":38.968,"low":38.962,"close":38.964,"volume":221.39999389648438},{"timestamp":1742387460000,"open":38.963,"high":38.966,"low":38.957,"close":38.958,"volume":267.0799865722656},{"timestamp":1742387520000,"open":38.958,"high":38.959,"low":38.933,"close":38.94,"volume":277.20001220703125},{"timestamp":1742387580000,"open":38.939,"high":38.955,"low":38.939,"close":38.953,"volume":196.0399932861328},{"timestamp":1742387640000,"open":38.954,"high":38.967,"low":38.953,"close":38.964,"volume":267.0199890136719},{"timestamp":1742387700000,"open":38.964,"high":38.975,"low":38.958,"close":38.966,"volume":256.8800048828125},{"timestamp":1742387760000,"open":38.966,"high":38.967,"low":38.962,"close":38.964,"volume":209.55999755859375},{"timestamp":1742387820000,"open":38.964,"high":38.97,"low":38.961,"close":38.961,"volume":277.260009765625},{"timestamp":1742387880000,"open":38.962,"high":38.966,"low":38.953,"close":38.953,"volume":317.8800048828125},{"timestamp":1742387940000,"open":38.953,"high":38.958,"low":38.951,"close":38.955,"volume":253.5},{"timestamp":1742388000000,"open":38.955,"high":38.974,"low":38.955,"close":38.971,"volume":268.739990234375},{"timestamp":1742388060000,"open":38.973,"high":38.974,"low":38.963,"close":38.973,"volume":246.74000549316406},{"timestamp":1742388120000,"open":38.975,"high":38.983,"low":38.975,"close":38.981,"volume":209.55999755859375},{"timestamp":1742388180000,"open":38.981,"high":38.982,"low":38.974,"close":38.98,"volume":175.75999450683594},{"timestamp":1742388240000,"open":38.979,"high":38.987,"low":38.975,"close":38.986,"volume":189.3000030517578},{"timestamp":1742388300000,"open":38.986,"high":38.989,"low":38.978,"close":38.984,"volume":350},{"timestamp":1742388360000,"open":38.983,"high":38.986,"low":38.974,"close":38.98,"volume":343.4599914550781},{"timestamp":1742388420000,"open":38.979,"high":38.988,"low":38.976,"close":38.985,"volume":338.3800048828125},{"timestamp":1742388480000,"open":38.984,"high":38.993,"low":38.983,"close":38.992,"volume":177.55999755859375},{"timestamp":1742388540000,"open":38.993,"high":39,"low":38.989,"close":38.989,"volume":218.0399932861328},{"timestamp":1742388600000,"open":38.989,"high":38.995,"low":38.988,"close":38.992,"volume":263.67999267578125},{"timestamp":1742388660000,"open":38.994,"high":38.999,"low":38.99,"close":38.991,"volume":243.36000061035156},{"timestamp":1742388720000,"open":38.99,"high":38.996,"low":38.985,"close":38.995,"volume":212.94000244140625},{"timestamp":1742388780000,"open":38.995,"high":38.998,"low":38.989,"close":38.992,"volume":150.47999572753906},{"timestamp":1742388840000,"open":38.992,"high":38.998,"low":38.988,"close":38.992,"volume":190.97999572753906},{"timestamp":1742388900000,"open":38.99,"high":38.99,"low":38.975,"close":38.984,"volume":250.1199951171875},{"timestamp":1742388960000,"open":38.983,"high":38.985,"low":38.966,"close":38.966,"volume":339.70001220703125},{"timestamp":1742389020000,"open":38.966,"high":38.971,"low":38.965,"close":38.97,"volume":241.72000122070312},{"timestamp":1742389080000,"open":38.969,"high":38.971,"low":38.964,"close":38.968,"volume":294.05999755859375},{"timestamp":1742389140000,"open":38.97,"high":38.971,"low":38.964,"close":38.97,"volume":280.5400085449219},{"timestamp":1742389200000,"open":38.97,"high":38.975,"low":38.965,"close":38.968,"volume":216.32000732421875},{"timestamp":1742389260000,"open":38.968,"high":38.988,"low":38.966,"close":38.985,"volume":169},{"timestamp":1742389320000,"open":38.984,"high":38.985,"low":38.97,"close":38.971,"volume":226.4600067138672},{"timestamp":1742389380000,"open":38.971,"high":38.974,"low":38.962,"close":38.962,"volume":280.5400085449219},{"timestamp":1742389440000,"open":38.963,"high":38.971,"low":38.963,"close":38.965,"volume":172.3800048828125},{"timestamp":1742389500000,"open":38.964,"high":38.973,"low":38.963,"close":38.973,"volume":202.8000030517578},{"timestamp":1742389560000,"open":38.971,"high":38.984,"low":38.971,"close":38.984,"volume":278.8800048828125},{"timestamp":1742389620000,"open":38.984,"high":38.985,"low":38.976,"close":38.976,"volume":199.4199981689453},{"timestamp":1742389680000,"open":38.977,"high":38.99,"low":38.977,"close":38.979,"volume":141.9600067138672},{"timestamp":1742389740000,"open":38.978,"high":38.979,"low":38.965,"close":38.966,"volume":224.77000427246094},{"timestamp":1742389800000,"open":38.965,"high":38.986,"low":38.964,"close":38.985,"volume":219.6999969482422},{"timestamp":1742389860000,"open":38.986,"high":38.992,"low":38.986,"close":38.99,"volume":258.57000732421875},{"timestamp":1742389920000,"open":38.993,"high":38.993,"low":38.98,"close":38.982,"volume":206.17999267578125},{"timestamp":1742389980000,"open":38.979,"high":38.982,"low":38.977,"close":38.979,"volume":226.4600067138672},{"timestamp":1742390040000,"open":38.977,"high":38.977,"low":38.963,"close":38.967,"volume":229.89999389648438},{"timestamp":1742390100000,"open":38.97,"high":38.971,"low":38.967,"close":38.967,"volume":155.47999572753906},{"timestamp":1742390160000,"open":38.97,"high":38.982,"low":38.97,"close":38.982,"volume":192.66000366210938},{"timestamp":1742390220000,"open":38.982,"high":38.983,"low":38.973,"close":38.974,"volume":196.05999755859375},{"timestamp":1742390280000,"open":38.971,"high":38.973,"low":38.965,"close":38.97,"volume":229.86000061035156},{"timestamp":1742390340000,"open":38.971,"high":38.971,"low":38.96,"close":38.962,"volume":250.2100067138672},{"timestamp":1742390400000,"open":38.96,"high":38.963,"low":38.944,"close":38.944,"volume":264.1300048828125},{"timestamp":1742390460000,"open":38.943,"high":38.946,"low":38.935,"close":38.94,"volume":367.739990234375},{"timestamp":1742390520000,"open":38.941,"high":38.945,"low":38.935,"close":38.937,"volume":286.3900146484375},{"timestamp":1742390580000,"open":38.937,"high":38.949,"low":38.936,"close":38.945,"volume":342.32000732421875},{"timestamp":1742390640000,"open":38.944,"high":38.953,"low":38.935,"close":38.952,"volume":230.50999450683594},{"timestamp":1742390700000,"open":38.951,"high":38.955,"low":38.95,"close":38.954,"volume":172.88999938964844},{"timestamp":1742390760000,"open":38.954,"high":38.96,"low":38.951,"close":38.954,"volume":220.35000610351562},{"timestamp":1742390820000,"open":38.954,"high":38.959,"low":38.947,"close":38.956,"volume":255.8699951171875},{"timestamp":1742390880000,"open":38.957,"high":38.96,"low":38.946,"close":38.947,"volume":313.45001220703125},{"timestamp":1742390940000,"open":38.947,"high":38.963,"low":38.944,"close":38.963,"volume":313.5},{"timestamp":1742391000000,"open":38.963,"high":38.968,"low":38.951,"close":38.955,"volume":438.8699951171875},{"timestamp":1742391060000,"open":38.953,"high":38.961,"low":38.945,"close":38.956,"volume":430.44000244140625},{"timestamp":1742391120000,"open":38.958,"high":38.972,"low":38.956,"close":38.963,"volume":328.739990234375},{"timestamp":1742391180000,"open":38.96,"high":38.979,"low":38.956,"close":38.974,"volume":311.8399963378906},{"timestamp":1742391240000,"open":38.973,"high":38.978,"low":38.969,"close":38.976,"volume":322.04998779296875},{"timestamp":1742391300000,"open":38.976,"high":38.981,"low":38.974,"close":38.975,"volume":272.8800048828125},{"timestamp":1742391360000,"open":38.974,"high":38.975,"low":38.962,"close":38.964,"volume":393.239990234375},{"timestamp":1742391420000,"open":38.965,"high":38.966,"low":38.961,"close":38.963,"volume":271.20001220703125},{"timestamp":1742391480000,"open":38.962,"high":38.968,"low":38.957,"close":38.962,"volume":357.6199951171875},{"timestamp":1742391540000,"open":38.964,"high":38.972,"low":38.962,"close":38.972,"volume":310.0799865722656},{"timestamp":1742391600000,"open":38.971,"high":38.987,"low":38.969,"close":38.987,"volume":296.5899963378906},{"timestamp":1742391660000,"open":38.987,"high":39.011,"low":38.987,"close":39.008,"volume":201.22999572753906},{"timestamp":1742391720000,"open":39.009,"high":39.02,"low":39.006,"close":39.011,"volume":219.77000427246094},{"timestamp":1742391780000,"open":39.011,"high":39.015,"low":38.993,"close":39.003,"volume":204.49000549316406},{"timestamp":1742391840000,"open":39.002,"high":39.021,"low":38.999,"close":39.021,"volume":197.72999572753906},{"timestamp":1742391900000,"open":39.019,"high":39.041,"low":39.002,"close":39.004,"volume":353.2099914550781},{"timestamp":1742391960000,"open":39.004,"high":39.017,"low":39.003,"close":39.014,"volume":366.75},{"timestamp":1742392020000,"open":39.014,"high":39.03,"low":39.014,"close":39.029,"volume":314.3500061035156},{"timestamp":1742392080000,"open":39.027,"high":39.033,"low":39.02,"close":39.022,"volume":319.4200134277344},{"timestamp":1742392140000,"open":39.023,"high":39.03,"low":39.015,"close":39.03,"volume":207.8699951171875},{"timestamp":1742392200000,"open":39.029,"high":39.033,"low":39.016,"close":39.02,"volume":256.8800048828125},{"timestamp":1742392260000,"open":39.021,"high":39.021,"low":39.01,"close":39.016,"volume":332.94000244140625},{"timestamp":1742392320000,"open":39.018,"high":39.02,"low":39.012,"close":39.02,"volume":329.6199951171875},{"timestamp":1742392380000,"open":39.019,"high":39.031,"low":39.019,"close":39.026,"volume":287.29998779296875},{"timestamp":1742392440000,"open":39.024,"high":39.029,"low":39.019,"close":39.026,"volume":375.2099914550781},{"timestamp":1742392500000,"open":39.028,"high":39.031,"low":39.02,"close":39.03,"volume":361.82000732421875},{"timestamp":1742392560000,"open":39.03,"high":39.036,"low":39.024,"close":39.027,"volume":422.8399963378906},{"timestamp":1742392620000,"open":39.027,"high":39.041,"low":39.027,"close":39.038,"volume":427.6600036621094},{"timestamp":1742392680000,"open":39.039,"high":39.044,"low":39.033,"close":39.04,"volume":285.6099853515625},{"timestamp":1742392740000,"open":39.041,"high":39.043,"low":39.031,"close":39.033,"volume":169.00999450683594},{"timestamp":1742392800000,"open":39.033,"high":39.062,"low":39.033,"close":39.059,"volume":253.5},{"timestamp":1742392860000,"open":39.06,"high":39.066,"low":39.056,"close":39.056,"volume":348.1400146484375},{"timestamp":1742392920000,"open":39.057,"high":39.063,"low":39.05,"close":39.052,"volume":280.6400146484375},{"timestamp":1742392980000,"open":39.052,"high":39.066,"low":39.051,"close":39.066,"volume":165.63999938964844},{"timestamp":1742393040000,"open":39.065,"high":39.07,"low":39.058,"close":39.067,"volume":295.7799987792969},{"timestamp":1742393100000,"open":39.066,"high":39.066,"low":39.058,"close":39.058,"volume":196.0399932861328},{"timestamp":1742393160000,"open":39.057,"high":39.067,"low":39.052,"close":39.053,"volume":253.5},{"timestamp":1742393220000,"open":39.055,"high":39.063,"low":39.051,"close":39.055,"volume":260.260009765625},{"timestamp":1742393280000,"open":39.057,"high":39.059,"low":39.048,"close":39.055,"volume":275.4700012207031},{"timestamp":1742393340000,"open":39.054,"high":39.065,"low":39.052,"close":39.064,"volume":289},{"timestamp":1742393400000,"open":39.066,"high":39.074,"low":39.064,"close":39.065,"volume":292.3699951171875},{"timestamp":1742393460000,"open":39.063,"high":39.064,"low":39.055,"close":39.058,"volume":283.9200134277344},{"timestamp":1742393520000,"open":39.059,"high":39.062,"low":39.046,"close":39.049,"volume":339.69000244140625},{"timestamp":1742393580000,"open":39.051,"high":39.053,"low":39.043,"close":39.052,"volume":334.6199951171875},{"timestamp":1742393640000,"open":39.052,"high":39.074,"low":39.051,"close":39.071,"volume":202.8000030517578},{"timestamp":1742393700000,"open":39.072,"high":39.075,"low":39.06,"close":39.068,"volume":255.1999969482422},{"timestamp":1742393760000,"open":39.069,"high":39.086,"low":39.066,"close":39.085,"volume":209.55999755859375},{"timestamp":1742393820000,"open":39.086,"high":39.086,"low":39.076,"close":39.082,"volume":228.14999389648438},{"timestamp":1742393880000,"open":39.084,"high":39.088,"low":39.081,"close":39.086,"volume":192.66000366210938},{"timestamp":1742393940000,"open":39.085,"high":39.099,"low":39.085,"close":39.088,"volume":221.4199981689453},{"timestamp":1742394000000,"open":39.089,"high":39.089,"low":39.077,"close":39.077,"volume":172.3800048828125},{"timestamp":1742394060000,"open":39.076,"high":39.077,"low":39.06,"close":39.073,"volume":309.2799987792969},{"timestamp":1742394120000,"open":39.072,"high":39.078,"low":39.071,"close":39.077,"volume":273.7799987792969},{"timestamp":1742394180000,"open":39.078,"high":39.079,"low":39.063,"close":39.063,"volume":270.4200134277344},{"timestamp":1742394240000,"open":39.065,"high":39.065,"low":39.056,"close":39.058,"volume":301.1000061035156},{"timestamp":1742394300000,"open":39.06,"high":39.07,"low":39.06,"close":39.064,"volume":345.0799865722656},{"timestamp":1742394360000,"open":39.065,"high":39.067,"low":39.055,"close":39.06,"volume":270.44000244140625},{"timestamp":1742394420000,"open":39.059,"high":39.062,"low":39.05,"close":39.053,"volume":300.82000732421875},{"timestamp":1742394480000,"open":39.052,"high":39.054,"low":39.028,"close":39.028,"volume":341.3800048828125},{"timestamp":1742394540000,"open":39.03,"high":39.033,"low":39.017,"close":39.019,"volume":334.6199951171875},{"timestamp":1742394600000,"open":39.02,"high":39.029,"low":39.018,"close":39.027,"volume":424.3599853515625},{"timestamp":1742394660000,"open":39.026,"high":39.028,"low":39.009,"close":39.009,"volume":368.4599914550781},{"timestamp":1742394720000,"open":39.009,"high":39.028,"low":39.009,"close":39.021,"volume":233.22000122070312},{"timestamp":1742394780000,"open":39.021,"high":39.034,"low":39.021,"close":39.032,"volume":187.67999267578125},{"timestamp":1742394840000,"open":39.033,"high":39.037,"low":39.03,"close":39.037,"volume":290.67999267578125},{"timestamp":1742394900000,"open":39.038,"high":39.047,"low":39.022,"close":39.025,"volume":334.6199951171875},{"timestamp":1742394960000,"open":39.025,"high":39.037,"low":39.024,"close":39.033,"volume":212.94000244140625},{"timestamp":1742395020000,"open":39.033,"high":39.033,"low":39.023,"close":39.029,"volume":206.24000549316406},{"timestamp":1742395080000,"open":39.03,"high":39.035,"low":39.027,"close":39.028,"volume":169},{"timestamp":1742395140000,"open":39.029,"high":39.033,"low":39.025,"close":39.029,"volume":172.4199981689453},{"timestamp":1742395200000,"open":39.03,"high":39.039,"low":39.029,"close":39.031,"volume":182.52000427246094},{"timestamp":1742395260000,"open":39.03,"high":39.032,"low":39.014,"close":39.015,"volume":135.1999969482422},{"timestamp":1742395320000,"open":39.017,"high":39.018,"low":39.002,"close":39.012,"volume":265.4599914550781},{"timestamp":1742395380000,"open":39.012,"high":39.017,"low":39.011,"close":39.017,"volume":256.8800048828125},{"timestamp":1742395440000,"open":39.018,"high":39.018,"low":39,"close":39.001,"volume":310.9599914550781},{"timestamp":1742395500000,"open":39.004,"high":39.005,"low":38.994,"close":38.997,"volume":344.760009765625},{"timestamp":1742395560000,"open":38.996,"high":38.996,"low":38.988,"close":38.993,"volume":327.8599853515625},{"timestamp":1742395620000,"open":38.994,"high":38.997,"low":38.983,"close":38.985,"volume":334.70001220703125},{"timestamp":1742395680000,"open":38.986,"high":38.992,"low":38.977,"close":38.977,"volume":393.7799987792969},{"timestamp":1742395740000,"open":38.977,"high":38.994,"low":38.976,"close":38.988,"volume":307.5799865722656},{"timestamp":1742395800000,"open":38.99,"high":38.995,"low":38.986,"close":38.988,"volume":263.6400146484375},{"timestamp":1742395860000,"open":38.988,"high":38.992,"low":38.984,"close":38.984,"volume":209.58999633789062},{"timestamp":1742395920000,"open":38.984,"high":38.984,"low":38.946,"close":38.947,"volume":442.7799987792969},{"timestamp":1742395980000,"open":38.949,"high":38.963,"low":38.943,"close":38.955,"volume":402.2200012207031},{"timestamp":1742396040000,"open":38.954,"high":38.959,"low":38.947,"close":38.955,"volume":361.6600036621094},{"timestamp":1742396100000,"open":38.956,"high":38.969,"low":38.952,"close":38.961,"volume":290.9200134277344},{"timestamp":1742396160000,"open":38.959,"high":38.964,"low":38.956,"close":38.962,"volume":184.30999755859375},{"timestamp":1742396220000,"open":38.964,"high":38.985,"low":38.962,"close":38.98,"volume":300.82000732421875},{"timestamp":1742396280000,"open":38.98,"high":38.983,"low":38.971,"close":38.974,"volume":331.239990234375},{"timestamp":1742396340000,"open":38.972,"high":38.973,"low":38.953,"close":38.962,"volume":387.1000061035156},{"timestamp":1742396400000,"open":38.961,"high":38.972,"low":38.957,"close":38.968,"volume":300.82000732421875},{"timestamp":1742396460000,"open":38.966,"high":38.969,"low":38.96,"close":38.962,"volume":251.83999633789062},{"timestamp":1742396520000,"open":38.96,"high":38.972,"low":38.96,"close":38.966,"volume":290.67999267578125},{"timestamp":1742396580000,"open":38.966,"high":38.966,"low":38.961,"close":38.962,"volume":150.4199981689453},{"timestamp":1742396640000,"open":38.962,"high":38.975,"low":38.959,"close":38.973,"volume":243.44000244140625},{"timestamp":1742396700000,"open":38.97,"high":39,"low":38.968,"close":38.996,"volume":177.4499969482422},{"timestamp":1742396760000,"open":38.997,"high":39.009,"low":38.992,"close":39.008,"volume":135.1999969482422},{"timestamp":1742396820000,"open":39.008,"high":39.011,"low":39.003,"close":39.011,"volume":141.9600067138672},{"timestamp":1742396880000,"open":39.01,"high":39.015,"low":39.009,"close":39.013,"volume":179.13999938964844},{"timestamp":1742396940000,"open":39.015,"high":39.018,"low":39.011,"close":39.012,"volume":167.30999755859375},{"timestamp":1742397000000,"open":39.012,"high":39.017,"low":39.01,"close":39.01,"volume":197.72999572753906},{"timestamp":1742397060000,"open":39.011,"high":39.027,"low":39.01,"close":39.026,"volume":131.82000732421875},{"timestamp":1742397120000,"open":39.027,"high":39.035,"low":39.026,"close":39.026,"volume":124.5},{"timestamp":1742397180000,"open":39.027,"high":39.034,"low":39.014,"close":39.014,"volume":229.39999389648438},{"timestamp":1742397240000,"open":39.016,"high":39.02,"low":39,"close":39.003,"volume":246.82000732421875},{"timestamp":1742397300000,"open":39.002,"high":39.006,"low":38.992,"close":38.995,"volume":192.66000366210938},{"timestamp":1742397360000,"open":38.996,"high":38.996,"low":38.979,"close":38.988,"volume":328.0400085449219},{"timestamp":1742397420000,"open":38.986,"high":38.988,"low":38.978,"close":38.984,"volume":219.74000549316406},{"timestamp":1742397480000,"open":38.983,"high":38.984,"low":38.97,"close":38.972,"volume":260.260009765625},{"timestamp":1742397540000,"open":38.974,"high":38.976,"low":38.966,"close":38.973,"volume":250.13999938964844},{"timestamp":1742397600000,"open":38.971,"high":38.982,"low":38.968,"close":38.98,"volume":248.4600067138672},{"timestamp":1742397660000,"open":38.982,"high":38.995,"low":38.981,"close":38.991,"volume":179.13999938964844},{"timestamp":1742397720000,"open":38.99,"high":38.992,"low":38.984,"close":38.986,"volume":184.22000122070312},{"timestamp":1742397780000,"open":38.986,"high":38.986,"low":38.969,"close":38.972,"volume":224.8800048828125},{"timestamp":1742397840000,"open":38.972,"high":38.981,"low":38.971,"close":38.976,"volume":162.24000549316406},{"timestamp":1742397900000,"open":38.974,"high":38.982,"low":38.97,"close":38.982,"volume":212.94000244140625},{"timestamp":1742397960000,"open":38.982,"high":38.991,"low":38.98,"close":38.989,"volume":167.30999755859375},{"timestamp":1742398020000,"open":38.989,"high":39,"low":38.988,"close":39,"volume":175.75999450683594},{"timestamp":1742398080000,"open":38.997,"high":38.999,"low":38.988,"close":38.995,"volume":226.52000427246094},{"timestamp":1742398140000,"open":38.996,"high":39.008,"low":38.994,"close":39.008,"volume":191},{"timestamp":1742398200000,"open":39.007,"high":39.014,"low":39.002,"close":39.002,"volume":351.6199951171875},{"timestamp":1742398260000,"open":39.003,"high":39.008,"low":39.002,"close":39.006,"volume":226.5800018310547},{"timestamp":1742398320000,"open":39.008,"high":39.013,"low":38.992,"close":38.997,"volume":235.02000427246094},{"timestamp":1742398380000,"open":39,"high":39.005,"low":38.999,"close":39,"volume":284.1600036621094},{"timestamp":1742398440000,"open":39,"high":39.001,"low":38.991,"close":38.997,"volume":263.67999267578125},{"timestamp":1742398500000,"open":38.995,"high":38.997,"low":38.984,"close":38.994,"volume":260.2699890136719},{"timestamp":1742398560000,"open":38.995,"high":38.998,"low":38.992,"close":38.994,"volume":182.52000427246094},{"timestamp":1742398620000,"open":38.992,"high":39.006,"low":38.992,"close":39.004,"volume":230.0399932861328},{"timestamp":1742398680000,"open":39.005,"high":39.019,"low":38.999,"close":39.019,"volume":260.260009765625},{"timestamp":1742398740000,"open":39.018,"high":39.027,"low":38.998,"close":39,"volume":331.3399963378906},{"timestamp":1742398800000,"open":39.003,"high":39.006,"low":38.995,"close":38.997,"volume":190.97999572753906},{"timestamp":1742398860000,"open":38.996,"high":39,"low":38.98,"close":38.988,"volume":267.0199890136719},{"timestamp":1742398920000,"open":38.987,"high":38.992,"low":38.981,"close":38.983,"volume":189.27999877929688},{"timestamp":1742398980000,"open":38.984,"high":38.993,"low":38.98,"close":38.983,"volume":226.4600067138672},{"timestamp":1742399040000,"open":38.982,"high":38.989,"low":38.981,"close":38.984,"volume":265.44000244140625},{"timestamp":1742399100000,"open":38.985,"high":38.986,"low":38.98,"close":38.984,"volume":196.0399932861328},{"timestamp":1742399160000,"open":38.983,"high":38.984,"low":38.973,"close":38.974,"volume":172.3800048828125},{"timestamp":1742399220000,"open":38.973,"high":38.983,"low":38.973,"close":38.978,"volume":326.3599853515625},{"timestamp":1742399280000,"open":38.977,"high":38.984,"low":38.974,"close":38.983,"volume":238.3800048828125},{"timestamp":1742399340000,"open":38.983,"high":38.988,"low":38.976,"close":38.976,"volume":289.0199890136719},{"timestamp":1742399400000,"open":38.978,"high":38.989,"low":38.974,"close":38.974,"volume":256.8800048828125},{"timestamp":1742399460000,"open":38.975,"high":38.982,"low":38.973,"close":38.979,"volume":262.17999267578125},{"timestamp":1742399520000,"open":38.978,"high":38.985,"low":38.977,"close":38.978,"volume":250.17999267578125},{"timestamp":1742399580000,"open":38.977,"high":38.984,"low":38.97,"close":38.97,"volume":272.1400146484375},{"timestamp":1742399640000,"open":38.972,"high":38.977,"low":38.97,"close":38.977,"volume":145.33999633789062},{"timestamp":1742399700000,"open":38.977,"high":38.977,"low":38.964,"close":38.965,"volume":182.55999755859375},{"timestamp":1742399760000,"open":38.964,"high":38.965,"low":38.952,"close":38.963,"volume":246.77999877929688},{"timestamp":1742399820000,"open":38.964,"high":38.964,"low":38.947,"close":38.953,"volume":356.5899963378906},{"timestamp":1742399880000,"open":38.952,"high":38.952,"low":38.942,"close":38.947,"volume":294.05999755859375},{"timestamp":1742399940000,"open":38.948,"high":38.954,"low":38.944,"close":38.948,"volume":219.75999450683594},{"timestamp":1742400000000,"open":38.946,"high":38.957,"low":38.945,"close":38.953,"volume":377.1600036621094},{"timestamp":1742400060000,"open":38.952,"high":38.955,"low":38.936,"close":38.941,"volume":294.05999755859375},{"timestamp":1742400120000,"open":38.942,"high":38.947,"low":38.923,"close":38.923,"volume":392.6499938964844},{"timestamp":1742400180000,"open":38.924,"high":38.929,"low":38.924,"close":38.925,"volume":125.2300033569336},{"timestamp":1742400240000,"open":38.924,"high":38.925,"low":38.918,"close":38.919,"volume":82.80999755859375},{"timestamp":1742400300000,"open":38.914,"high":38.923,"low":38.912,"close":38.92,"volume":143.8000030517578},{"timestamp":1742400360000,"open":38.922,"high":38.924,"low":38.918,"close":38.918,"volume":96.33000183105469},{"timestamp":1742400420000,"open":38.918,"high":38.944,"low":38.916,"close":38.94,"volume":201.13999938964844},{"timestamp":1742400480000,"open":38.942,"high":38.945,"low":38.934,"close":38.936,"volume":252.0399932861328},{"timestamp":1742400540000,"open":38.935,"high":38.936,"low":38.924,"close":38.924,"volume":218.55999755859375},{"timestamp":1742400600000,"open":38.925,"high":38.928,"low":38.92,"close":38.927,"volume":218.61000061035156},{"timestamp":1742400660000,"open":38.927,"high":38.93,"low":38.921,"close":38.922,"volume":259.2799987792969},{"timestamp":1742400720000,"open":38.922,"high":38.926,"low":38.918,"close":38.923,"volume":247.3800048828125},{"timestamp":1742400780000,"open":38.923,"high":38.923,"low":38.911,"close":38.913,"volume":189.83999633789062},{"timestamp":1742400840000,"open":38.912,"high":38.92,"low":38.912,"close":38.918,"volume":154.05999755859375},{"timestamp":1742400900000,"open":38.917,"high":38.925,"low":38.916,"close":38.924,"volume":164.39999389648438},{"timestamp":1742400960000,"open":38.924,"high":38.925,"low":38.913,"close":38.915,"volume":203.39999389648438},{"timestamp":1742401020000,"open":38.915,"high":38.919,"low":38.911,"close":38.917,"volume":213.57000732421875},{"timestamp":1742401080000,"open":38.917,"high":38.919,"low":38.914,"close":38.915,"volume":135.60000610351562},{"timestamp":1742401140000,"open":38.916,"high":38.92,"low":38.914,"close":38.916,"volume":138.99000549316406},{"timestamp":1742401200000,"open":38.917,"high":38.922,"low":38.912,"close":38.919,"volume":161.02000427246094},{"timestamp":1742401260000,"open":38.919,"high":38.921,"low":38.916,"close":38.918,"volume":94.91999816894531},{"timestamp":1742401320000,"open":38.916,"high":38.922,"low":38.915,"close":38.917,"volume":144.07000732421875},{"timestamp":1742401380000,"open":38.918,"high":38.919,"low":38.914,"close":38.919,"volume":111.87000274658203},{"timestamp":1742401440000,"open":38.918,"high":38.921,"low":38.913,"close":38.916,"volume":162.72000122070312},{"timestamp":1742401500000,"open":38.917,"high":38.918,"low":38.914,"close":38.915,"volume":128.82000732421875},{"timestamp":1742401560000,"open":38.915,"high":38.918,"low":38.912,"close":38.918,"volume":93.13999938964844},{"timestamp":1742401620000,"open":38.919,"high":38.923,"low":38.917,"close":38.922,"volume":91.26000213623047},{"timestamp":1742401680000,"open":38.923,"high":38.926,"low":38.921,"close":38.923,"volume":59.150001525878906},{"timestamp":1742401740000,"open":38.922,"high":38.928,"low":38.921,"close":38.923,"volume":70.9800033569336},{"timestamp":1742401800000,"open":38.919,"high":38.925,"low":38.914,"close":38.914,"volume":116.61000061035156},{"timestamp":1742401860000,"open":38.914,"high":38.915,"low":38.91,"close":38.911,"volume":76.05000305175781},{"timestamp":1742401920000,"open":38.91,"high":38.911,"low":38.903,"close":38.904,"volume":145.67999267578125},{"timestamp":1742401980000,"open":38.905,"high":38.906,"low":38.9,"close":38.901,"volume":91.52999877929688},{"timestamp":1742402040000,"open":38.9,"high":38.902,"low":38.896,"close":38.898,"volume":155.94000244140625},{"timestamp":1742402100000,"open":38.898,"high":38.899,"low":38.888,"close":38.893,"volume":186.4499969482422},{"timestamp":1742402160000,"open":38.892,"high":38.895,"low":38.888,"close":38.888,"volume":111.87000274658203},{"timestamp":1742402220000,"open":38.888,"high":38.893,"low":38.885,"close":38.892,"volume":122.04000091552734},{"timestamp":1742402280000,"open":38.893,"high":38.9,"low":38.892,"close":38.899,"volume":132.2100067138672},{"timestamp":1742402340000,"open":38.898,"high":38.91,"low":38.897,"close":38.91,"volume":142.3800048828125},{"timestamp":1742402400000,"open":38.91,"high":38.91,"low":38.903,"close":38.906,"volume":122.04000091552734},{"timestamp":1742402460000,"open":38.906,"high":38.912,"low":38.905,"close":38.911,"volume":142.3800048828125},{"timestamp":1742402520000,"open":38.911,"high":38.914,"low":38.908,"close":38.909,"volume":166.11000061035156},{"timestamp":1742402580000,"open":38.909,"high":38.911,"low":38.904,"close":38.908,"volume":176.27999877929688},{"timestamp":1742402640000,"open":38.911,"high":38.917,"low":38.909,"close":38.915,"volume":162.72000122070312},{"timestamp":1742402700000,"open":38.914,"high":38.918,"low":38.914,"close":38.916,"volume":172.88999938964844},{"timestamp":1742402760000,"open":38.917,"high":38.92,"low":38.913,"close":38.915,"volume":122.04000091552734},{"timestamp":1742402820000,"open":38.911,"high":38.918,"low":38.91,"close":38.915,"volume":81.36000061035156},{"timestamp":1742402880000,"open":38.914,"high":38.92,"low":38.913,"close":38.919,"volume":138.99000549316406},{"timestamp":1742402940000,"open":38.92,"high":38.922,"low":38.917,"close":38.922,"volume":115.26000213623047},{"timestamp":1742403000000,"open":38.923,"high":38.924,"low":38.915,"close":38.915,"volume":145.77000427246094},{"timestamp":1742403060000,"open":38.916,"high":38.918,"low":38.911,"close":38.918,"volume":142.3800048828125},{"timestamp":1742403120000,"open":38.917,"high":38.92,"low":38.915,"close":38.918,"volume":240.69000244140625},{"timestamp":1742403180000,"open":38.92,"high":38.922,"low":38.917,"close":38.922,"volume":138.99000549316406},{"timestamp":1742403240000,"open":38.922,"high":38.925,"low":38.921,"close":38.924,"volume":152.5500030517578},{"timestamp":1742403300000,"open":38.924,"high":38.929,"low":38.922,"close":38.924,"volume":84.75},{"timestamp":1742403360000,"open":38.925,"high":38.927,"low":38.922,"close":38.926,"volume":81.36000061035156},{"timestamp":1742403420000,"open":38.924,"high":38.929,"low":38.92,"close":38.928,"volume":237.3000030517578},{"timestamp":1742403480000,"open":38.926,"high":38.934,"low":38.926,"close":38.932,"volume":166.11000061035156},{"timestamp":1742403540000,"open":38.933,"high":38.934,"low":38.928,"close":38.932,"volume":145.77000427246094},{"timestamp":1742403600000,"open":38.931,"high":38.931,"low":38.924,"close":38.927,"volume":128.82000732421875},{"timestamp":1742403660000,"open":38.928,"high":38.93,"low":38.925,"close":38.925,"volume":145.77000427246094},{"timestamp":1742403720000,"open":38.925,"high":38.925,"low":38.92,"close":38.922,"volume":155.94000244140625},{"timestamp":1742403780000,"open":38.923,"high":38.923,"low":38.919,"close":38.921,"volume":118.6500015258789},{"timestamp":1742403840000,"open":38.92,"high":38.922,"low":38.916,"close":38.922,"volume":220.35000610351562},{"timestamp":1742403900000,"open":38.925,"high":38.926,"low":38.915,"close":38.916,"volume":166.11000061035156},{"timestamp":1742403960000,"open":38.916,"high":38.918,"low":38.912,"close":38.918,"volume":122.04000091552734},{"timestamp":1742404020000,"open":38.917,"high":38.917,"low":38.912,"close":38.915,"volume":111.87000274658203},{"timestamp":1742404080000,"open":38.914,"high":38.914,"low":38.908,"close":38.908,"volume":91.52999877929688},{"timestamp":1742404140000,"open":38.907,"high":38.91,"low":38.904,"close":38.904,"volume":122.04000091552734},{"timestamp":1742404200000,"open":38.905,"high":38.909,"low":38.903,"close":38.905,"volume":142.3800048828125},{"timestamp":1742404260000,"open":38.904,"high":38.909,"low":38.9,"close":38.9,"volume":179.6699981689453},{"timestamp":1742404320000,"open":38.9,"high":38.91,"low":38.895,"close":38.897,"volume":200.00999450683594},{"timestamp":1742404380000,"open":38.896,"high":38.897,"low":38.89,"close":38.893,"volume":162.72000122070312},{"timestamp":1742404440000,"open":38.893,"high":38.893,"low":38.884,"close":38.886,"volume":176.27999877929688},{"timestamp":1742404500000,"open":38.884,"high":38.888,"low":38.884,"close":38.887,"volume":135.60000610351562},{"timestamp":1742404560000,"open":38.887,"high":38.889,"low":38.879,"close":38.881,"volume":155.94000244140625},{"timestamp":1742404620000,"open":38.881,"high":38.884,"low":38.876,"close":38.88,"volume":203.39999389648438},{"timestamp":1742404680000,"open":38.879,"high":38.889,"low":38.879,"close":38.886,"volume":227.1300048828125},{"timestamp":1742404740000,"open":38.888,"high":38.892,"low":38.886,"close":38.886,"volume":186.4499969482422},{"timestamp":1742404800000,"open":38.884,"high":38.887,"low":38.882,"close":38.885,"volume":183.05999755859375},{"timestamp":1742404860000,"open":38.887,"high":38.893,"low":38.885,"close":38.887,"volume":162.72000122070312},{"timestamp":1742404920000,"open":38.888,"high":38.89,"low":38.882,"close":38.885,"volume":166.11000061035156},{"timestamp":1742404980000,"open":38.883,"high":38.888,"low":38.883,"close":38.885,"volume":122.04000091552734},{"timestamp":1742405040000,"open":38.884,"high":38.887,"low":38.877,"close":38.879,"volume":172.88999938964844},{"timestamp":1742405100000,"open":38.879,"high":38.879,"low":38.854,"close":38.855,"volume":244.07000732421875},{"timestamp":1742405160000,"open":38.854,"high":38.864,"low":38.844,"close":38.844,"volume":301.7900085449219},{"timestamp":1742405220000,"open":38.844,"high":38.856,"low":38.843,"close":38.855,"volume":230.52000427246094},{"timestamp":1742405280000,"open":38.854,"high":38.855,"low":38.849,"close":38.849,"volume":254.25},{"timestamp":1742405340000,"open":38.85,"high":38.85,"low":38.843,"close":38.846,"volume":257.6400146484375},{"timestamp":1742405400000,"open":38.845,"high":38.845,"low":38.836,"close":38.842,"volume":284.67999267578125},{"timestamp":1742405460000,"open":38.84,"high":38.847,"low":38.837,"close":38.838,"volume":141.9600067138672},{"timestamp":1742405520000,"open":38.837,"high":38.851,"low":38.834,"close":38.849,"volume":262.6400146484375},{"timestamp":1742405580000,"open":38.849,"high":38.85,"low":38.843,"close":38.845,"volume":193.22999572753906},{"timestamp":1742405640000,"open":38.847,"high":38.848,"low":38.843,"close":38.848,"volume":203.39999389648438},{"timestamp":1742405700000,"open":38.846,"high":38.847,"low":38.837,"close":38.839,"volume":237.3000030517578},{"timestamp":1742405760000,"open":38.839,"high":38.842,"low":38.831,"close":38.831,"volume":200.00999450683594},{"timestamp":1742405820000,"open":38.832,"high":38.844,"low":38.831,"close":38.842,"volume":230.52000427246094},{"timestamp":1742405880000,"open":38.841,"high":38.846,"low":38.837,"close":38.837,"volume":186.4499969482422},{"timestamp":1742405940000,"open":38.837,"high":38.85,"low":38.837,"close":38.848,"volume":233.91000366210938},{"timestamp":1742406000000,"open":38.851,"high":38.851,"low":38.843,"close":38.843,"volume":186.4499969482422},{"timestamp":1742406060000,"open":38.846,"high":38.863,"low":38.846,"close":38.861,"volume":172.88999938964844},{"timestamp":1742406120000,"open":38.863,"high":38.867,"low":38.861,"close":38.862,"volume":216.97000122070312},{"timestamp":1742406180000,"open":38.864,"high":38.866,"low":38.858,"close":38.861,"volume":210.1999969482422},{"timestamp":1742406240000,"open":38.86,"high":38.861,"low":38.854,"close":38.857,"volume":322.0899963378906},{"timestamp":1742406300000,"open":38.858,"high":38.867,"low":38.854,"close":38.866,"volume":220.35000610351562},{"timestamp":1742406360000,"open":38.868,"high":38.885,"low":38.863,"close":38.881,"volume":284.0899963378906},{"timestamp":1742406420000,"open":38.88,"high":38.88,"low":38.868,"close":38.87,"volume":287.29998779296875},{"timestamp":1742406480000,"open":38.87,"high":38.87,"low":38.857,"close":38.857,"volume":226.4600067138672},{"timestamp":1742406540000,"open":38.856,"high":38.858,"low":38.841,"close":38.858,"volume":341.3800048828125},{"timestamp":1742406600000,"open":38.857,"high":38.865,"low":38.843,"close":38.846,"volume":270.8999938964844},{"timestamp":1742406660000,"open":38.847,"high":38.854,"low":38.844,"close":38.853,"volume":183.05999755859375},{"timestamp":1742406720000,"open":38.854,"high":38.856,"low":38.842,"close":38.844,"volume":227.1300048828125},{"timestamp":1742406780000,"open":38.844,"high":38.85,"low":38.839,"close":38.847,"volume":237.3000030517578},{"timestamp":1742406840000,"open":38.849,"high":38.864,"low":38.844,"close":38.864,"volume":308.489990234375},{"timestamp":1742406900000,"open":38.863,"high":38.87,"low":38.856,"close":38.868,"volume":277.9800109863281},{"timestamp":1742406960000,"open":38.869,"high":38.877,"low":38.868,"close":38.877,"volume":125.43000030517578},{"timestamp":1742407020000,"open":38.876,"high":38.88,"low":38.875,"close":38.875,"volume":155.94000244140625},{"timestamp":1742407080000,"open":38.88,"high":38.882,"low":38.87,"close":38.881,"volume":335.29998779296875},{"timestamp":1742407140000,"open":38.879,"high":38.882,"low":38.851,"close":38.851,"volume":412.75},{"timestamp":1742407200000,"open":38.849,"high":38.881,"low":38.823,"close":38.852,"volume":897.52001953125},{"timestamp":1742407260000,"open":38.856,"high":38.879,"low":38.836,"close":38.869,"volume":414.1199951171875},{"timestamp":1742407320000,"open":38.869,"high":38.882,"low":38.835,"close":38.849,"volume":584.9199829101562},{"timestamp":1742407380000,"open":38.848,"high":38.88,"low":38.843,"close":38.864,"volume":329.6300048828125},{"timestamp":1742407440000,"open":38.862,"high":38.899,"low":38.86,"close":38.893,"volume":290.67999267578125},{"timestamp":1742407500000,"open":38.892,"high":38.895,"low":38.859,"close":38.87,"volume":343.07000732421875},{"timestamp":1742407560000,"open":38.869,"high":38.869,"low":38.84,"close":38.853,"volume":451.2300109863281},{"timestamp":1742407620000,"open":38.853,"high":38.876,"low":38.844,"close":38.874,"volume":375.20001220703125},{"timestamp":1742407680000,"open":38.872,"high":38.874,"low":38.85,"close":38.858,"volume":309.2799987792969},{"timestamp":1742407740000,"open":38.858,"high":38.894,"low":38.851,"close":38.885,"volume":446.2099914550781},{"timestamp":1742407800000,"open":38.884,"high":38.896,"low":38.875,"close":38.891,"volume":397.1499938964844},{"timestamp":1742407860000,"open":38.891,"high":38.906,"low":38.881,"close":38.883,"volume":823.0599975585938},{"timestamp":1742407920000,"open":38.882,"high":38.885,"low":38.869,"close":38.88,"volume":534.0499877929688},{"timestamp":1742407980000,"open":38.88,"high":38.886,"low":38.853,"close":38.858,"volume":765.6300048828125},{"timestamp":1742408040000,"open":38.858,"high":38.864,"low":38.837,"close":38.838,"volume":530.6699829101562},{"timestamp":1742408100000,"open":38.842,"high":38.849,"low":38.831,"close":38.838,"volume":584.75},{"timestamp":1742408160000,"open":38.837,"high":38.852,"low":38.835,"close":38.849,"volume":483.3399963378906},{"timestamp":1742408220000,"open":38.849,"high":38.85,"low":38.828,"close":38.832,"volume":530.6900024414062},{"timestamp":1742408280000,"open":38.832,"high":38.836,"low":38.822,"close":38.829,"volume":584.8099975585938},{"timestamp":1742408340000,"open":38.83,"high":38.837,"low":38.81,"close":38.81,"volume":496.989990234375},{"timestamp":1742408400000,"open":38.81,"high":38.823,"low":38.807,"close":38.809,"volume":720.2100219726562},{"timestamp":1742408460000,"open":38.809,"high":38.812,"low":38.79,"close":38.791,"volume":442.8699951171875},{"timestamp":1742408520000,"open":38.791,"high":38.793,"low":38.786,"close":38.79,"volume":452.9200134277344},{"timestamp":1742408580000,"open":38.788,"high":38.821,"low":38.788,"close":38.821,"volume":598.6699829101562},{"timestamp":1742408640000,"open":38.822,"high":38.828,"low":38.798,"close":38.798,"volume":659.3699951171875},{"timestamp":1742408700000,"open":38.799,"high":38.813,"low":38.797,"close":38.809,"volume":679.7999877929688},{"timestamp":1742408760000,"open":38.808,"high":38.822,"low":38.805,"close":38.807,"volume":574.6099853515625},{"timestamp":1742408820000,"open":38.807,"high":38.811,"low":38.801,"close":38.808,"volume":439.3999938964844},{"timestamp":1742408880000,"open":38.808,"high":38.81,"low":38.799,"close":38.799,"volume":395.4599914550781},{"timestamp":1742408940000,"open":38.8,"high":38.805,"low":38.789,"close":38.796,"volume":446.2699890136719},{"timestamp":1742409000000,"open":38.798,"high":38.815,"low":38.797,"close":38.808,"volume":510.3800048828125},{"timestamp":1742409060000,"open":38.807,"high":38.833,"low":38.807,"close":38.831,"volume":496.8599853515625},{"timestamp":1742409120000,"open":38.83,"high":38.859,"low":38.829,"close":38.856,"volume":608.4299926757812},{"timestamp":1742409180000,"open":38.856,"high":38.863,"low":38.85,"close":38.85,"volume":500.239990234375},{"timestamp":1742409240000,"open":38.851,"high":38.851,"low":38.835,"close":38.836,"volume":520.52001953125},{"timestamp":1742409300000,"open":38.837,"high":38.847,"low":38.828,"close":38.83,"volume":496.8800048828125},{"timestamp":1742409360000,"open":38.832,"high":38.84,"low":38.81,"close":38.812,"volume":547.6500244140625},{"timestamp":1742409420000,"open":38.812,"high":38.814,"low":38.794,"close":38.796,"volume":449.5400085449219},{"timestamp":1742409480000,"open":38.795,"high":38.795,"low":38.774,"close":38.775,"volume":632.1900024414062},{"timestamp":1742409540000,"open":38.775,"high":38.779,"low":38.764,"close":38.771,"volume":598.4299926757812},{"timestamp":1742409600000,"open":38.769,"high":38.779,"low":38.76,"close":38.763,"volume":679.4400024414062},{"timestamp":1742409660000,"open":38.762,"high":38.781,"low":38.754,"close":38.77,"volume":608.5},{"timestamp":1742409720000,"open":38.77,"high":38.776,"low":38.757,"close":38.774,"volume":804.6500244140625},{"timestamp":1742409780000,"open":38.777,"high":38.789,"low":38.766,"close":38.777,"volume":725.1099853515625},{"timestamp":1742409840000,"open":38.778,"high":38.813,"low":38.774,"close":38.795,"volume":687.8800048828125},{"timestamp":1742409900000,"open":38.793,"high":38.82,"low":38.749,"close":38.754,"volume":699.7000122070312},{"timestamp":1742409960000,"open":38.755,"high":38.763,"low":38.721,"close":38.751,"volume":780.97998046875},{"timestamp":1742410020000,"open":38.75,"high":38.761,"low":38.718,"close":38.747,"volume":865.3599853515625},{"timestamp":1742410080000,"open":38.749,"high":38.777,"low":38.741,"close":38.758,"volume":797.780029296875},{"timestamp":1742410140000,"open":38.762,"high":38.779,"low":38.74,"close":38.752,"volume":787.5599975585938},{"timestamp":1742410200000,"open":38.751,"high":38.769,"low":38.746,"close":38.757,"volume":777.4000244140625},{"timestamp":1742410260000,"open":38.753,"high":38.77,"low":38.747,"close":38.758,"volume":699.75},{"timestamp":1742410320000,"open":38.758,"high":38.778,"low":38.754,"close":38.77,"volume":743.6199951171875},{"timestamp":1742410380000,"open":38.768,"high":38.769,"low":38.739,"close":38.759,"volume":768.9600219726562},{"timestamp":1742410440000,"open":38.76,"high":38.76,"low":38.735,"close":38.741,"volume":632.2100219726562},{"timestamp":1742410500000,"open":38.739,"high":38.758,"low":38.734,"close":38.755,"volume":549.3599853515625},{"timestamp":1742410560000,"open":38.756,"high":38.769,"low":38.738,"close":38.767,"volume":789.4000244140625},{"timestamp":1742410620000,"open":38.767,"high":38.789,"low":38.752,"close":38.775,"volume":681.3300170898438},{"timestamp":1742410680000,"open":38.777,"high":38.781,"low":38.761,"close":38.77,"volume":745.530029296875},{"timestamp":1742410740000,"open":38.768,"high":38.815,"low":38.766,"close":38.766,"volume":600.0800170898438},{"timestamp":1742410800000,"open":38.764,"high":38.815,"low":38.764,"close":38.804,"volume":699.8699951171875},{"timestamp":1742410860000,"open":38.804,"high":38.814,"low":38.791,"close":38.791,"volume":696.4000244140625},{"timestamp":1742410920000,"open":38.792,"high":38.805,"low":38.791,"close":38.805,"volume":696.489990234375},{"timestamp":1742410980000,"open":38.804,"high":38.805,"low":38.789,"close":38.801,"volume":571.219970703125},{"timestamp":1742411040000,"open":38.801,"high":38.808,"low":38.786,"close":38.789,"volume":557.7000122070312},{"timestamp":1742411100000,"open":38.789,"high":38.8,"low":38.783,"close":38.795,"volume":557.7000122070312},{"timestamp":1742411160000,"open":38.795,"high":38.824,"low":38.792,"close":38.815,"volume":540.760009765625},{"timestamp":1742411220000,"open":38.814,"high":38.836,"low":38.807,"close":38.835,"volume":412.04998779296875},{"timestamp":1742411280000,"open":38.834,"high":38.839,"low":38.816,"close":38.822,"volume":517.0999755859375},{"timestamp":1742411340000,"open":38.82,"high":38.836,"low":38.81,"close":38.835,"volume":581.3599853515625},{"timestamp":1742411400000,"open":38.834,"high":38.848,"low":38.822,"close":38.828,"volume":544.1799926757812},{"timestamp":1742411460000,"open":38.827,"high":38.832,"low":38.803,"close":38.804,"volume":561.0800170898438},{"timestamp":1742411520000,"open":38.804,"high":38.812,"low":38.788,"close":38.794,"volume":527.280029296875},{"timestamp":1742411580000,"open":38.795,"high":38.797,"low":38.784,"close":38.785,"volume":429.260009765625},{"timestamp":1742411640000,"open":38.786,"high":38.823,"low":38.784,"close":38.807,"volume":496.8599853515625},{"timestamp":1742411700000,"open":38.808,"high":38.808,"low":38.796,"close":38.805,"volume":520.52001953125},{"timestamp":1742411760000,"open":38.809,"high":38.842,"low":38.793,"close":38.796,"volume":588.1199951171875},{"timestamp":1742411820000,"open":38.797,"high":38.799,"low":38.788,"close":38.79,"volume":578},{"timestamp":1742411880000,"open":38.79,"high":38.825,"low":38.779,"close":38.787,"volume":591.52001953125},{"timestamp":1742411940000,"open":38.788,"high":38.828,"low":38.786,"close":38.8,"volume":638.969970703125},{"timestamp":1742412000000,"open":38.799,"high":38.801,"low":38.783,"close":38.783,"volume":564.4600219726562},{"timestamp":1742412060000,"open":38.783,"high":38.788,"low":38.776,"close":38.782,"volume":395.4599914550781},{"timestamp":1742412120000,"open":38.782,"high":38.787,"low":38.77,"close":38.77,"volume":392.0799865722656},{"timestamp":1742412180000,"open":38.77,"high":38.781,"low":38.751,"close":38.761,"volume":476.5799865722656},{"timestamp":1742412240000,"open":38.76,"high":38.784,"low":38.751,"close":38.76,"volume":534.0399780273438},{"timestamp":1742412300000,"open":38.761,"high":38.781,"low":38.751,"close":38.763,"volume":523.9000244140625},{"timestamp":1742412360000,"open":38.762,"high":38.767,"low":38.757,"close":38.759,"volume":463.05999755859375},{"timestamp":1742412420000,"open":38.76,"high":38.761,"low":38.746,"close":38.755,"volume":436.2099914550781},{"timestamp":1742412480000,"open":38.756,"high":38.761,"low":38.739,"close":38.741,"volume":507.1600036621094},{"timestamp":1742412540000,"open":38.739,"high":38.75,"low":38.729,"close":38.747,"volume":598.5399780273438},{"timestamp":1742412600000,"open":38.748,"high":38.773,"low":38.731,"close":38.731,"volume":574.8800048828125},{"timestamp":1742412660000,"open":38.731,"high":38.732,"low":38.696,"close":38.698,"volume":581.5},{"timestamp":1742412720000,"open":38.699,"high":38.753,"low":38.696,"close":38.748,"volume":479.9599914550781},{"timestamp":1742412780000,"open":38.748,"high":38.766,"low":38.748,"close":38.758,"volume":500.32000732421875},{"timestamp":1742412840000,"open":38.759,"high":38.76,"low":38.749,"close":38.757,"volume":588.489990234375},{"timestamp":1742412900000,"open":38.757,"high":38.757,"low":38.727,"close":38.73,"volume":517.1400146484375},{"timestamp":1742412960000,"open":38.731,"high":38.741,"low":38.729,"close":38.739,"volume":429.260009765625},{"timestamp":1742413020000,"open":38.737,"high":38.746,"low":38.737,"close":38.746,"volume":422.5},{"timestamp":1742413080000,"open":38.745,"high":38.751,"low":38.744,"close":38.745,"volume":392.0799865722656},{"timestamp":1742413140000,"open":38.743,"high":38.761,"low":38.738,"close":38.761,"volume":361.6600036621094},{"timestamp":1742413200000,"open":38.753,"high":38.758,"low":38.75,"close":38.752,"volume":381.94000244140625},{"timestamp":1742413260000,"open":38.754,"high":38.768,"low":38.753,"close":38.762,"volume":395.4599914550781},{"timestamp":1742413320000,"open":38.765,"high":38.782,"low":38.763,"close":38.765,"volume":425.8800048828125},{"timestamp":1742413380000,"open":38.765,"high":38.779,"low":38.763,"close":38.772,"volume":486.8599853515625},{"timestamp":1742413440000,"open":38.774,"high":38.801,"low":38.771,"close":38.801,"volume":402.25},{"timestamp":1742413500000,"open":38.801,"high":38.802,"low":38.79,"close":38.793,"volume":310.9599914550781},{"timestamp":1742413560000,"open":38.794,"high":38.794,"low":38.784,"close":38.786,"volume":368.4200134277344},{"timestamp":1742413620000,"open":38.785,"high":38.786,"low":38.777,"close":38.781,"volume":375.17999267578125},{"timestamp":1742413680000,"open":38.781,"high":38.784,"low":38.776,"close":38.784,"volume":324.4800109863281},{"timestamp":1742413740000,"open":38.783,"high":38.786,"low":38.776,"close":38.783,"volume":338},{"timestamp":1742413800000,"open":38.775,"high":38.785,"low":38.766,"close":38.771,"volume":439.3999938964844},{"timestamp":1742413860000,"open":38.77,"high":38.772,"low":38.755,"close":38.76,"volume":402.2200012207031},{"timestamp":1742413920000,"open":38.759,"high":38.768,"low":38.757,"close":38.758,"volume":371.79998779296875},{"timestamp":1742413980000,"open":38.757,"high":38.769,"low":38.754,"close":38.764,"volume":324.4800109863281},{"timestamp":1742414040000,"open":38.762,"high":38.774,"low":38.759,"close":38.773,"volume":361.6600036621094},{"timestamp":1742414100000,"open":38.777,"high":38.778,"low":38.768,"close":38.772,"volume":307.5799865722656},{"timestamp":1742414160000,"open":38.771,"high":38.773,"low":38.764,"close":38.766,"volume":273.7799987792969},{"timestamp":1742414220000,"open":38.767,"high":38.767,"low":38.758,"close":38.765,"volume":324.4800109863281},{"timestamp":1742414280000,"open":38.763,"high":38.771,"low":38.762,"close":38.764,"volume":239.97999572753906},{"timestamp":1742414340000,"open":38.764,"high":38.773,"low":38.764,"close":38.769,"volume":395.4599914550781},{"timestamp":1742414400000,"open":38.768,"high":38.794,"low":38.767,"close":38.788,"volume":327.94000244140625},{"timestamp":1742414460000,"open":38.79,"high":38.79,"low":38.775,"close":38.778,"volume":297.7300109863281},{"timestamp":1742414520000,"open":38.778,"high":38.79,"low":38.778,"close":38.783,"volume":284.1199951171875},{"timestamp":1742414580000,"open":38.781,"high":38.784,"low":38.776,"close":38.777,"volume":206.3800048828125},{"timestamp":1742414640000,"open":38.777,"high":38.777,"low":38.76,"close":38.765,"volume":246.9199981689453},{"timestamp":1742414700000,"open":38.764,"high":38.764,"low":38.747,"close":38.752,"volume":260.510009765625},{"timestamp":1742414760000,"open":38.75,"high":38.769,"low":38.732,"close":38.732,"volume":101.44999694824219},{"timestamp":1742414820000,"open":38.732,"high":38.733,"low":38.723,"close":38.73,"volume":128.44000244140625},{"timestamp":1742414880000,"open":38.729,"high":38.732,"low":38.722,"close":38.728,"volume":128.47999572753906},{"timestamp":1742414940000,"open":38.728,"high":38.732,"low":38.726,"close":38.732,"volume":114.94000244140625},{"timestamp":1742415000000,"open":38.733,"high":38.733,"low":38.73,"close":38.732,"volume":152.13999938964844},{"timestamp":1742415060000,"open":38.731,"high":38.734,"low":38.726,"close":38.727,"volume":216.52000427246094},{"timestamp":1742415120000,"open":38.726,"high":38.727,"low":38.717,"close":38.718,"volume":226.6300048828125},{"timestamp":1742415180000,"open":38.717,"high":38.72,"low":38.714,"close":38.714,"volume":209.72000122070312},{"timestamp":1742415240000,"open":38.716,"high":38.723,"low":38.713,"close":38.715,"volume":179.22999572753906},{"timestamp":1742415300000,"open":38.713,"high":38.714,"low":38.702,"close":38.702,"volume":253.61000061035156},{"timestamp":1742415360000,"open":38.7,"high":38.707,"low":38.698,"close":38.702,"volume":206.1999969482422},{"timestamp":1742415420000,"open":38.703,"high":38.709,"low":38.701,"close":38.704,"volume":362.0199890136719},{"timestamp":1742415480000,"open":38.703,"high":38.712,"low":38.7,"close":38.712,"volume":179.1999969482422},{"timestamp":1742415540000,"open":38.709,"high":38.716,"low":38.703,"close":38.712,"volume":246.86000061035156},{"timestamp":1742415600000,"open":38.714,"high":38.719,"low":38.711,"close":38.717,"volume":104.77999877929688},{"timestamp":1742415660000,"open":38.717,"high":38.718,"low":38.71,"close":38.71,"volume":84.5},{"timestamp":1742415720000,"open":38.709,"high":38.712,"low":38.709,"close":38.712,"volume":81.12000274658203},{"timestamp":1742415780000,"open":38.711,"high":38.717,"low":38.71,"close":38.715,"volume":114.91999816894531},{"timestamp":1742415840000,"open":38.714,"high":38.717,"low":38.712,"close":38.717,"volume":77.73999786376953},{"timestamp":1742415900000,"open":38.717,"high":38.719,"low":38.715,"close":38.718,"volume":118.43000030517578},{"timestamp":1742415960000,"open":38.718,"high":38.72,"low":38.714,"close":38.72,"volume":118.37999725341797},{"timestamp":1742416020000,"open":38.718,"high":38.724,"low":38.718,"close":38.723,"volume":77.80999755859375},{"timestamp":1742416080000,"open":38.724,"high":38.724,"low":38.717,"close":38.717,"volume":43.95000076293945},{"timestamp":1742416140000,"open":38.716,"high":38.716,"low":38.712,"close":38.715,"volume":91.26000213623047},{"timestamp":1742416200000,"open":38.713,"high":38.722,"low":38.713,"close":38.722,"volume":138.5800018310547},{"timestamp":1742416260000,"open":38.72,"high":38.722,"low":38.719,"close":38.722,"volume":70.9800033569336},{"timestamp":1742416320000,"open":38.722,"high":38.722,"low":38.719,"close":38.719,"volume":47.31999969482422},{"timestamp":1742416380000,"open":38.719,"high":38.723,"low":38.717,"close":38.722,"volume":121.73999786376953},{"timestamp":1742416440000,"open":38.721,"high":38.723,"low":38.718,"close":38.72,"volume":70.9800033569336},{"timestamp":1742416500000,"open":38.722,"high":38.729,"low":38.72,"close":38.728,"volume":111.56999969482422},{"timestamp":1742416560000,"open":38.727,"high":38.727,"low":38.721,"close":38.722,"volume":74.4000015258789},{"timestamp":1742416620000,"open":38.721,"high":38.724,"low":38.721,"close":38.722,"volume":43.95000076293945},{"timestamp":1742416680000,"open":38.723,"high":38.724,"low":38.721,"close":38.723,"volume":43.95000076293945},{"timestamp":1742416740000,"open":38.722,"high":38.729,"low":38.722,"close":38.726,"volume":94.72000122070312},{"timestamp":1742416800000,"open":38.725,"high":38.726,"low":38.721,"close":38.721,"volume":128.5399932861328},{"timestamp":1742416860000,"open":38.723,"high":38.724,"low":38.718,"close":38.724,"volume":179.3000030517578},{"timestamp":1742416920000,"open":38.723,"high":38.726,"low":38.721,"close":38.724,"volume":155.57000732421875},{"timestamp":1742416980000,"open":38.724,"high":38.729,"low":38.721,"close":38.721,"volume":135.1999969482422},{"timestamp":1742417040000,"open":38.722,"high":38.727,"low":38.722,"close":38.727,"volume":54.08000183105469},{"timestamp":1742417100000,"open":38.727,"high":38.727,"low":38.721,"close":38.722,"volume":125.05999755859375},{"timestamp":1742417160000,"open":38.722,"high":38.722,"low":38.718,"close":38.72,"volume":98.0199966430664},{"timestamp":1742417220000,"open":38.719,"high":38.725,"low":38.719,"close":38.723,"volume":84.5},{"timestamp":1742417280000,"open":38.722,"high":38.728,"low":38.722,"close":38.726,"volume":70.9800033569336},{"timestamp":1742417340000,"open":38.726,"high":38.727,"low":38.713,"close":38.717,"volume":104.77999877929688},{"timestamp":1742417400000,"open":38.716,"high":38.717,"low":38.703,"close":38.706,"volume":287.29998779296875},{"timestamp":1742417460000,"open":38.707,"high":38.707,"low":38.703,"close":38.705,"volume":294.05999755859375},{"timestamp":1742417520000,"open":38.705,"high":38.705,"low":38.698,"close":38.698,"volume":236.61000061035156},{"timestamp":1742417580000,"open":38.699,"high":38.699,"low":38.664,"close":38.678,"volume":696.2899780273438},{"timestamp":1742417640000,"open":38.678,"high":38.695,"low":38.672,"close":38.683,"volume":483.44000244140625},{"timestamp":1742417700000,"open":38.684,"high":38.694,"low":38.683,"close":38.693,"volume":324.4800109863281},{"timestamp":1742417760000,"open":38.692,"high":38.694,"low":38.688,"close":38.693,"volume":239.97999572753906},{"timestamp":1742417820000,"open":38.692,"high":38.703,"low":38.692,"close":38.694,"volume":192.66000366210938},{"timestamp":1742417880000,"open":38.692,"high":38.702,"low":38.69,"close":38.699,"volume":327.8599853515625},{"timestamp":1742417940000,"open":38.698,"high":38.7,"low":38.678,"close":38.678,"volume":314.3399963378906},{"timestamp":1742418240000,"open":38.623,"high":38.623,"low":38.618,"close":38.618,"volume":13.520000457763672},{"timestamp":1742418300000,"open":38.609,"high":38.613,"low":38.606,"close":38.613,"volume":30.420000076293945},{"timestamp":1742418360000,"open":38.614,"high":38.62,"low":38.613,"close":38.62,"volume":27.040000915527344},{"timestamp":1742418420000,"open":38.554,"high":38.557,"low":38.554,"close":38.557,"volume":12.020000457763672},{"timestamp":1742418540000,"open":38.567,"high":38.63,"low":38.567,"close":38.63,"volume":12.770000457763672},{"timestamp":1742418600000,"open":38.628,"high":38.637,"low":38.628,"close":38.637,"volume":13.520000457763672},{"timestamp":1742418660000,"open":38.631,"high":38.631,"low":38.625,"close":38.625,"volume":27.040000915527344},{"timestamp":1742418720000,"open":38.633,"high":38.648,"low":38.628,"close":38.644,"volume":135.1999969482422},{"timestamp":1742418840000,"open":38.639,"high":38.639,"low":38.639,"close":38.639,"volume":3.380000114440918},{"timestamp":1742418900000,"open":38.631,"high":38.637,"low":38.631,"close":38.637,"volume":13.520000457763672},{"timestamp":1742418960000,"open":38.634,"high":38.638,"low":38.631,"close":38.631,"volume":16.899999618530273},{"timestamp":1742419020000,"open":38.631,"high":38.632,"low":38.63,"close":38.63,"volume":16.899999618530273},{"timestamp":1742419080000,"open":38.631,"high":38.631,"low":38.631,"close":38.631,"volume":6.760000228881836},{"timestamp":1742419140000,"open":38.628,"high":38.641,"low":38.628,"close":38.641,"volume":33.79999923706055},{"timestamp":1742419200000,"open":38.634,"high":38.641,"low":38.633,"close":38.638,"volume":64.22000122070312},{"timestamp":1742419260000,"open":38.64,"high":38.641,"low":38.639,"close":38.639,"volume":13.520000457763672},{"timestamp":1742419320000,"open":38.638,"high":38.638,"low":38.626,"close":38.626,"volume":20.280000686645508},{"timestamp":1742419380000,"open":38.626,"high":38.628,"low":38.625,"close":38.628,"volume":20.280000686645508},{"timestamp":1742419440000,"open":38.627,"high":38.632,"low":38.627,"close":38.631,"volume":54.08000183105469},{"timestamp":1742419500000,"open":38.629,"high":38.636,"low":38.613,"close":38.613,"volume":30.420000076293945},{"timestamp":1742419560000,"open":38.58,"high":38.583,"low":38.58,"close":38.582,"volume":20.280000686645508},{"timestamp":1742419620000,"open":38.582,"high":38.582,"low":38.581,"close":38.581,"volume":10.140000343322754},{"timestamp":1742419680000,"open":38.582,"high":38.628,"low":38.582,"close":38.628,"volume":20.280000686645508},{"timestamp":1742419740000,"open":38.629,"high":38.629,"low":38.627,"close":38.627,"volume":13.520000457763672},{"timestamp":1742419800000,"open":38.628,"high":38.638,"low":38.624,"close":38.637,"volume":40.560001373291016},{"timestamp":1742419860000,"open":38.638,"high":38.65,"low":38.638,"close":38.649,"volume":70.9800033569336},{"timestamp":1742419920000,"open":38.646,"high":38.65,"low":38.646,"close":38.65,"volume":20.280000686645508},{"timestamp":1742419980000,"open":38.649,"high":38.651,"low":38.646,"close":38.648,"volume":30.420000076293945},{"timestamp":1742420040000,"open":38.649,"high":38.649,"low":38.642,"close":38.644,"volume":27.059999465942383},{"timestamp":1742420100000,"open":38.645,"high":38.649,"low":38.645,"close":38.649,"volume":37.18000030517578},{"timestamp":1742420160000,"open":38.647,"high":38.653,"low":38.646,"close":38.653,"volume":37.18000030517578},{"timestamp":1742420220000,"open":38.65,"high":38.66,"low":38.649,"close":38.649,"volume":47.31999969482422},{"timestamp":1742420280000,"open":38.65,"high":38.65,"low":38.648,"close":38.65,"volume":20.280000686645508},{"timestamp":1742420340000,"open":38.648,"high":38.655,"low":38.647,"close":38.655,"volume":94.63999938964844},{"timestamp":1742420400000,"open":38.654,"high":38.659,"low":38.653,"close":38.659,"volume":64.22000122070312},{"timestamp":1742420460000,"open":38.662,"high":38.662,"low":38.656,"close":38.658,"volume":121.68000030517578},{"timestamp":1742420520000,"open":38.656,"high":38.661,"low":38.656,"close":38.658,"volume":131.82000732421875},{"timestamp":1742420580000,"open":38.658,"high":38.661,"low":38.657,"close":38.658,"volume":70.9800033569336},{"timestamp":1742420640000,"open":38.659,"high":38.672,"low":38.651,"close":38.67,"volume":169},{"timestamp":1742420700000,"open":38.67,"high":38.675,"low":38.66,"close":38.674,"volume":98.0199966430664},{"timestamp":1742420760000,"open":38.674,"high":38.679,"low":38.67,"close":38.679,"volume":98.0199966430664},{"timestamp":1742420820000,"open":38.679,"high":38.686,"low":38.671,"close":38.671,"volume":165.6199951171875},{"timestamp":1742420880000,"open":38.675,"high":38.683,"low":38.674,"close":38.681,"volume":155.47999572753906},{"timestamp":1742420940000,"open":38.674,"high":38.686,"low":38.674,"close":38.684,"volume":121.68000030517578},{"timestamp":1742421000000,"open":38.683,"high":38.685,"low":38.667,"close":38.672,"volume":236.60000610351562},{"timestamp":1742421060000,"open":38.673,"high":38.683,"low":38.667,"close":38.675,"volume":446.1600036621094},{"timestamp":1742421120000,"open":38.675,"high":38.684,"low":38.667,"close":38.68,"volume":554.3200073242188},{"timestamp":1742421180000,"open":38.679,"high":38.684,"low":38.667,"close":38.679,"volume":577.97998046875},{"timestamp":1742421240000,"open":38.677,"high":38.684,"low":38.665,"close":38.682,"volume":696.280029296875},{"timestamp":1742421300000,"open":38.678,"high":38.684,"low":38.669,"close":38.677,"volume":179.13999938964844},{"timestamp":1742421360000,"open":38.682,"high":38.69,"low":38.674,"close":38.687,"volume":294.05999755859375},{"timestamp":1742421420000,"open":38.686,"high":38.693,"low":38.671,"close":38.675,"volume":503.6199951171875},{"timestamp":1742421480000,"open":38.675,"high":38.694,"low":38.672,"close":38.694,"volume":594.8900146484375},{"timestamp":1742421540000,"open":38.695,"high":38.697,"low":38.675,"close":38.692,"volume":283.92999267578125},{"timestamp":1742421600000,"open":38.7,"high":38.713,"low":38.612,"close":38.711,"volume":273.7799987792969},{"timestamp":1742421660000,"open":38.713,"high":38.716,"low":38.699,"close":38.701,"volume":192.66000366210938},{"timestamp":1742421720000,"open":38.701,"high":38.711,"low":38.698,"close":38.701,"volume":108.16000366210938},{"timestamp":1742421780000,"open":38.698,"high":38.699,"low":38.685,"close":38.693,"volume":283.9200134277344},{"timestamp":1742421840000,"open":38.693,"high":38.701,"low":38.685,"close":38.692,"volume":371.79998779296875},{"timestamp":1742421900000,"open":38.702,"high":38.702,"low":38.674,"close":38.682,"volume":442.7799987792969},{"timestamp":1742421960000,"open":38.681,"high":38.688,"low":38.672,"close":38.676,"volume":358.2799987792969},{"timestamp":1742422020000,"open":38.674,"high":38.684,"low":38.665,"close":38.67,"volume":442.7799987792969},{"timestamp":1742422080000,"open":38.669,"high":38.685,"low":38.662,"close":38.679,"volume":594.8800048828125},{"timestamp":1742422140000,"open":38.677,"high":38.687,"low":38.674,"close":38.676,"volume":260.260009765625},{"timestamp":1742422200000,"open":38.679,"high":38.692,"low":38.673,"close":38.677,"volume":361.6600036621094},{"timestamp":1742422260000,"open":38.679,"high":38.693,"low":38.674,"close":38.678,"volume":341.3800048828125},{"timestamp":1742422320000,"open":38.68,"high":38.687,"low":38.678,"close":38.687,"volume":94.63999938964844},{"timestamp":1742422380000,"open":38.686,"high":38.688,"low":38.68,"close":38.683,"volume":50.70000076293945},{"timestamp":1742422440000,"open":38.683,"high":38.687,"low":38.683,"close":38.685,"volume":50.70000076293945},{"timestamp":1742422500000,"open":38.684,"high":38.687,"low":38.675,"close":38.685,"volume":192.66000366210938},{"timestamp":1742422560000,"open":38.685,"high":38.685,"low":38.675,"close":38.676,"volume":101.4000015258789},{"timestamp":1742422620000,"open":38.675,"high":38.676,"low":38.673,"close":38.673,"volume":77.73999786376953},{"timestamp":1742422680000,"open":38.675,"high":38.675,"low":38.671,"close":38.671,"volume":91.26000213623047},{"timestamp":1742422740000,"open":38.672,"high":38.685,"low":38.671,"close":38.683,"volume":135.1999969482422},{"timestamp":1742422800000,"open":38.682,"high":38.693,"low":38.665,"close":38.672,"volume":169},{"timestamp":1742422860000,"open":38.67,"high":38.675,"low":38.67,"close":38.673,"volume":108.16000366210938},{"timestamp":1742422920000,"open":38.671,"high":38.677,"low":38.671,"close":38.674,"volume":77.73999786376953},{"timestamp":1742422980000,"open":38.674,"high":38.68,"low":38.673,"close":38.676,"volume":125.05999755859375},{"timestamp":1742423040000,"open":38.676,"high":38.684,"low":38.675,"close":38.684,"volume":70.9800033569336},{"timestamp":1742423100000,"open":38.682,"high":38.689,"low":38.682,"close":38.687,"volume":121.68000030517578},{"timestamp":1742423160000,"open":38.687,"high":38.691,"low":38.686,"close":38.691,"volume":70.9800033569336},{"timestamp":1742423220000,"open":38.69,"high":38.692,"low":38.684,"close":38.685,"volume":135.1999969482422},{"timestamp":1742423280000,"open":38.687,"high":38.688,"low":38.676,"close":38.676,"volume":60.84000015258789},{"timestamp":1742423340000,"open":38.68,"high":38.68,"low":38.674,"close":38.674,"volume":81.12000274658203},{"timestamp":1742423400000,"open":38.676,"high":38.682,"low":38.671,"close":38.679,"volume":91.26000213623047},{"timestamp":1742423460000,"open":38.678,"high":38.678,"low":38.663,"close":38.667,"volume":128.44000244140625},{"timestamp":1742423520000,"open":38.667,"high":38.669,"low":38.664,"close":38.667,"volume":87.87999725341797},{"timestamp":1742423580000,"open":38.668,"high":38.668,"low":38.663,"close":38.665,"volume":54.08000183105469},{"timestamp":1742423640000,"open":38.666,"high":38.667,"low":38.661,"close":38.663,"volume":77.73999786376953},{"timestamp":1742423700000,"open":38.66,"high":38.662,"low":38.657,"close":38.662,"volume":54.08000183105469},{"timestamp":1742423760000,"open":38.661,"high":38.667,"low":38.66,"close":38.665,"volume":118.30000305175781},{"timestamp":1742423820000,"open":38.664,"high":38.684,"low":38.659,"close":38.659,"volume":111.54000091552734},{"timestamp":1742423880000,"open":38.659,"high":38.666,"low":38.645,"close":38.649,"volume":94.63999938964844},{"timestamp":1742423940000,"open":38.653,"high":38.669,"low":38.644,"close":38.65,"volume":77.73999786376953},{"timestamp":1742424000000,"open":38.651,"high":38.676,"low":38.651,"close":38.655,"volume":121.68000030517578},{"timestamp":1742424060000,"open":38.65,"high":38.672,"low":38.644,"close":38.646,"volume":145.33999633789062},{"timestamp":1742424120000,"open":38.644,"high":38.668,"low":38.643,"close":38.646,"volume":131.82000732421875},{"timestamp":1742424180000,"open":38.644,"high":38.645,"low":38.632,"close":38.636,"volume":141.9600067138672},{"timestamp":1742424240000,"open":38.638,"high":38.647,"low":38.636,"close":38.646,"volume":155.47999572753906},{"timestamp":1742424300000,"open":38.647,"high":38.665,"low":38.645,"close":38.651,"volume":145.33999633789062},{"timestamp":1742424360000,"open":38.651,"high":38.652,"low":38.649,"close":38.651,"volume":74.36000061035156},{"timestamp":1742424420000,"open":38.653,"high":38.661,"low":38.653,"close":38.657,"volume":145.33999633789062},{"timestamp":1742424480000,"open":38.658,"high":38.66,"low":38.655,"close":38.659,"volume":91.26000213623047},{"timestamp":1742424540000,"open":38.66,"high":38.662,"low":38.639,"close":38.644,"volume":162.24000549316406},{"timestamp":1742424600000,"open":38.644,"high":38.644,"low":38.632,"close":38.637,"volume":128.44000244140625},{"timestamp":1742424660000,"open":38.638,"high":38.644,"low":38.637,"close":38.64,"volume":165.6199951171875},{"timestamp":1742424720000,"open":38.64,"high":38.64,"low":38.629,"close":38.633,"volume":158.86000061035156},{"timestamp":1742424780000,"open":38.637,"high":38.648,"low":38.628,"close":38.643,"volume":196.0399932861328},{"timestamp":1742424840000,"open":38.636,"high":38.645,"low":38.633,"close":38.635,"volume":121.68000030517578},{"timestamp":1742424900000,"open":38.634,"high":38.634,"low":38.628,"close":38.63,"volume":81.12000274658203},{"timestamp":1742424960000,"open":38.631,"high":38.642,"low":38.629,"close":38.634,"volume":94.63999938964844},{"timestamp":1742425020000,"open":38.636,"high":38.645,"low":38.629,"close":38.629,"volume":138.5800018310547},{"timestamp":1742425080000,"open":38.631,"high":38.656,"low":38.63,"close":38.656,"volume":148.72000122070312},{"timestamp":1742425140000,"open":38.654,"high":38.658,"low":38.651,"close":38.654,"volume":114.91999816894531},{"timestamp":1742425200000,"open":38.655,"high":38.655,"low":38.633,"close":38.642,"volume":209.55999755859375},{"timestamp":1742425260000,"open":38.642,"high":38.667,"low":38.64,"close":38.665,"volume":314.3399963378906},{"timestamp":1742425320000,"open":38.665,"high":38.672,"low":38.649,"close":38.656,"volume":324.4800109863281},{"timestamp":1742425380000,"open":38.657,"high":38.675,"low":38.654,"close":38.673,"volume":229.83999633789062},{"timestamp":1742425440000,"open":38.672,"high":38.678,"low":38.665,"close":38.67,"volume":273.7799987792969},{"timestamp":1742425500000,"open":38.668,"high":38.676,"low":38.659,"close":38.669,"volume":152.10000610351562},{"timestamp":1742425560000,"open":38.669,"high":38.679,"low":38.659,"close":38.675,"volume":263.6400146484375},{"timestamp":1742425620000,"open":38.675,"high":38.677,"low":38.671,"close":38.674,"volume":118.30000305175781},{"timestamp":1742425680000,"open":38.673,"high":38.673,"low":38.667,"close":38.669,"volume":108.16000366210938},{"timestamp":1742425740000,"open":38.671,"high":38.674,"low":38.666,"close":38.674,"volume":121.68000030517578},{"timestamp":1742425800000,"open":38.677,"high":38.686,"low":38.665,"close":38.684,"volume":273.7799987792969},{"timestamp":1742425860000,"open":38.684,"high":38.686,"low":38.673,"close":38.677,"volume":152.10000610351562},{"timestamp":1742425920000,"open":38.678,"high":38.682,"low":38.676,"close":38.679,"volume":101.4000015258789},{"timestamp":1742425980000,"open":38.677,"high":38.683,"low":38.667,"close":38.668,"volume":189.27999877929688},{"timestamp":1742426040000,"open":38.668,"high":38.669,"low":38.666,"close":38.669,"volume":64.22000122070312},{"timestamp":1742426100000,"open":38.67,"high":38.676,"low":38.666,"close":38.673,"volume":104.77999877929688},{"timestamp":1742426160000,"open":38.672,"high":38.675,"low":38.669,"close":38.672,"volume":98.0199966430664},{"timestamp":1742426220000,"open":38.67,"high":38.671,"low":38.665,"close":38.665,"volume":101.4000015258789},{"timestamp":1742426280000,"open":38.665,"high":38.667,"low":38.66,"close":38.66,"volume":121.68000030517578},{"timestamp":1742426340000,"open":38.661,"high":38.666,"low":38.659,"close":38.663,"volume":94.63999938964844},{"timestamp":1742426400000,"open":38.665,"high":38.667,"low":38.656,"close":38.658,"volume":101.4000015258789},{"timestamp":1742426460000,"open":38.656,"high":38.66,"low":38.654,"close":38.66,"volume":121.68000030517578},{"timestamp":1742426520000,"open":38.659,"high":38.66,"low":38.647,"close":38.654,"volume":114.91999816894531},{"timestamp":1742426580000,"open":38.655,"high":38.655,"low":38.646,"close":38.648,"volume":101.4000015258789},{"timestamp":1742426640000,"open":38.648,"high":38.65,"low":38.644,"close":38.646,"volume":77.73999786376953},{"timestamp":1742426700000,"open":38.646,"high":38.646,"low":38.637,"close":38.645,"volume":84.5},{"timestamp":1742426760000,"open":38.645,"high":38.646,"low":38.642,"close":38.645,"volume":30.420000076293945},{"timestamp":1742426820000,"open":38.645,"high":38.645,"low":38.642,"close":38.644,"volume":57.459999084472656},{"timestamp":1742426880000,"open":38.644,"high":38.646,"low":38.637,"close":38.638,"volume":54.08000183105469},{"timestamp":1742426940000,"open":38.638,"high":38.651,"low":38.637,"close":38.65,"volume":81.12000274658203},{"timestamp":1742427000000,"open":38.649,"high":38.672,"low":38.643,"close":38.669,"volume":104.77999877929688},{"timestamp":1742427060000,"open":38.668,"high":38.67,"low":38.663,"close":38.663,"volume":111.54000091552734},{"timestamp":1742427120000,"open":38.665,"high":38.689,"low":38.663,"close":38.687,"volume":392.0799865722656},{"timestamp":1742427180000,"open":38.687,"high":38.689,"low":38.675,"close":38.688,"volume":84.5},{"timestamp":1742427240000,"open":38.686,"high":38.689,"low":38.685,"close":38.686,"volume":91.26000213623047},{"timestamp":1742427300000,"open":38.685,"high":38.687,"low":38.68,"close":38.682,"volume":128.44000244140625},{"timestamp":1742427360000,"open":38.683,"high":38.683,"low":38.674,"close":38.679,"volume":155.47999572753906},{"timestamp":1742427420000,"open":38.678,"high":38.687,"low":38.678,"close":38.684,"volume":81.12000274658203},{"timestamp":1742427480000,"open":38.682,"high":38.692,"low":38.682,"close":38.682,"volume":84.5},{"timestamp":1742427540000,"open":38.682,"high":38.694,"low":38.67,"close":38.69,"volume":172.38999938964844},{"timestamp":1742427600000,"open":38.691,"high":38.697,"low":38.682,"close":38.689,"volume":169},{"timestamp":1742427660000,"open":38.69,"high":38.696,"low":38.673,"close":38.685,"volume":148.72000122070312},{"timestamp":1742427720000,"open":38.681,"high":38.685,"low":38.676,"close":38.682,"volume":108.16000366210938},{"timestamp":1742427780000,"open":38.681,"high":38.681,"low":38.677,"close":38.679,"volume":162.24000549316406},{"timestamp":1742427840000,"open":38.679,"high":38.679,"low":38.627,"close":38.63,"volume":185.89999389648438},{"timestamp":1742427900000,"open":38.628,"high":38.633,"low":38.625,"close":38.631,"volume":162.24000549316406},{"timestamp":1742427960000,"open":38.631,"high":38.633,"low":38.627,"close":38.632,"volume":111.54000091552734},{"timestamp":1742428020000,"open":38.63,"high":38.634,"low":38.623,"close":38.623,"volume":182.52000427246094},{"timestamp":1742428080000,"open":38.622,"high":38.625,"low":38.621,"close":38.624,"volume":111.54000091552734},{"timestamp":1742428140000,"open":38.625,"high":38.628,"low":38.621,"close":38.626,"volume":135.1999969482422},{"timestamp":1742428200000,"open":38.625,"high":38.634,"low":38.625,"close":38.631,"volume":152.10000610351562},{"timestamp":1742428260000,"open":38.631,"high":38.636,"low":38.622,"close":38.63,"volume":253.5},{"timestamp":1742428320000,"open":38.633,"high":38.636,"low":38.625,"close":38.628,"volume":125.05999755859375},{"timestamp":1742428380000,"open":38.629,"high":38.634,"low":38.583,"close":38.583,"volume":84.5},{"timestamp":1742428440000,"open":38.583,"high":38.632,"low":38.583,"close":38.632,"volume":126.95999908447266},{"timestamp":1742428500000,"open":38.589,"high":38.633,"low":38.586,"close":38.631,"volume":87.87999725341797},{"timestamp":1742428560000,"open":38.627,"high":38.633,"low":38.624,"close":38.627,"volume":70.9800033569336},{"timestamp":1742428620000,"open":38.627,"high":38.629,"low":38.62,"close":38.626,"volume":121.68000030517578},{"timestamp":1742428680000,"open":38.625,"high":38.694,"low":38.623,"close":38.693,"volume":179.13999938964844},{"timestamp":1742428740000,"open":38.693,"high":38.694,"low":38.684,"close":38.685,"volume":135.1999969482422}]