[{"timestamp":1742342400000,"open":39.84,"high":39.844,"low":39.828,"close":39.832,"volume":518.4000244140625},{"timestamp":1742342460000,"open":39.832,"high":39.843,"low":39.827,"close":39.843,"volume":448.20001220703125},{"timestamp":1742342520000,"open":39.844,"high":39.844,"low":39.83,"close":39.831,"volume":286.20001220703125},{"timestamp":1742342580000,"open":39.836,"high":39.84,"low":39.829,"close":39.835,"volume":372.6000061035156},{"timestamp":1742342640000,"open":39.835,"high":39.843,"low":39.831,"close":39.839,"volume":313.20001220703125},{"timestamp":1742342700000,"open":39.84,"high":39.842,"low":39.838,"close":39.842,"volume":216},{"timestamp":1742342760000,"open":39.841,"high":39.844,"low":39.839,"close":39.843,"volume":81},{"timestamp":1742342820000,"open":39.843,"high":39.843,"low":39.83,"close":39.83,"volume":243},{"timestamp":1742342880000,"open":39.83,"high":39.837,"low":39.83,"close":39.834,"volume":221.39999389648438},{"timestamp":1742342940000,"open":39.834,"high":39.836,"low":39.831,"close":39.836,"volume":210.60000610351562},{"timestamp":1742343000000,"open":39.834,"high":39.836,"low":39.831,"close":39.834,"volume":145.8000030517578},{"timestamp":1742343060000,"open":39.833,"high":39.839,"low":39.83,"close":39.839,"volume":151.1999969482422},{"timestamp":1742343120000,"open":39.84,"high":39.844,"low":39.835,"close":39.835,"volume":297},{"timestamp":1742343180000,"open":39.836,"high":39.842,"low":39.836,"close":39.84,"volume":124.19999694824219},{"timestamp":1742343240000,"open":39.841,"high":39.844,"low":39.84,"close":39.842,"volume":81},{"timestamp":1742343300000,"open":39.842,"high":39.843,"low":39.833,"close":39.835,"volume":232.1999969482422},{"timestamp":1742343360000,"open":39.834,"high":39.837,"low":39.828,"close":39.831,"volume":216},{"timestamp":1742343420000,"open":39.83,"high":39.833,"low":39.818,"close":39.819,"volume":259.20001220703125},{"timestamp":1742343480000,"open":39.819,"high":39.821,"low":39.817,"close":39.821,"volume":167.39999389648438},{"timestamp":1742343540000,"open":39.821,"high":39.821,"low":39.809,"close":39.81,"volume":210.60000610351562},{"timestamp":1742343600000,"open":39.811,"high":39.816,"low":39.81,"close":39.815,"volume":264.6000061035156},{"timestamp":1742343660000,"open":39.815,"high":39.815,"low":39.806,"close":39.808,"volume":194.39999389648438},{"timestamp":1742343720000,"open":39.806,"high":39.811,"low":39.802,"close":39.809,"volume":275.3999938964844},{"timestamp":1742343780000,"open":39.808,"high":39.812,"low":39.807,"close":39.808,"volume":232.1999969482422},{"timestamp":1742343840000,"open":39.807,"high":39.81,"low":39.803,"close":39.806,"volume":216},{"timestamp":1742343900000,"open":39.806,"high":39.807,"low":39.803,"close":39.805,"volume":140.39999389648438},{"timestamp":1742343960000,"open":39.804,"high":39.811,"low":39.804,"close":39.811,"volume":248.39999389648438},{"timestamp":1742344020000,"open":39.809,"high":39.811,"low":39.804,"close":39.807,"volume":102.5999984741211},{"timestamp":1742344080000,"open":39.807,"high":39.808,"low":39.804,"close":39.804,"volume":113.4000015258789},{"timestamp":1742344140000,"open":39.806,"high":39.813,"low":39.805,"close":39.812,"volume":205.1999969482422},{"timestamp":1742344200000,"open":39.811,"high":39.815,"low":39.807,"close":39.813,"volume":237.60000610351562},{"timestamp":1742344260000,"open":39.811,"high":39.814,"low":39.806,"close":39.814,"volume":172.8000030517578},{"timestamp":1742344320000,"open":39.813,"high":39.822,"low":39.811,"close":39.822,"volume":221.39999389648438},{"timestamp":1742344380000,"open":39.822,"high":39.835,"low":39.822,"close":39.835,"volume":151.1999969482422},{"timestamp":1742344440000,"open":39.834,"high":39.841,"low":39.832,"close":39.835,"volume":291.6000061035156},{"timestamp":1742344500000,"open":39.842,"high":39.849,"low":39.839,"close":39.844,"volume":280.79998779296875},{"timestamp":1742344560000,"open":39.846,"high":39.854,"low":39.845,"close":39.853,"volume":199.8000030517578},{"timestamp":1742344620000,"open":39.851,"high":39.857,"low":39.851,"close":39.851,"volume":183.60000610351562},{"timestamp":1742344680000,"open":39.853,"high":39.858,"low":39.853,"close":39.855,"volume":162},{"timestamp":1742344740000,"open":39.855,"high":39.855,"low":39.847,"close":39.849,"volume":291.6000061035156},{"timestamp":1742344800000,"open":39.847,"high":39.85,"low":39.845,"close":39.849,"volume":216},{"timestamp":1742344860000,"open":39.85,"high":39.85,"low":39.841,"close":39.845,"volume":270},{"timestamp":1742344920000,"open":39.845,"high":39.846,"low":39.842,"close":39.845,"volume":178.1999969482422},{"timestamp":1742344980000,"open":39.845,"high":39.847,"low":39.843,"close":39.845,"volume":102.5999984741211},{"timestamp":1742345040000,"open":39.845,"high":39.849,"low":39.845,"close":39.848,"volume":97.19999694824219},{"timestamp":1742345100000,"open":39.847,"high":39.849,"low":39.847,"close":39.849,"volume":108},{"timestamp":1742345160000,"open":39.848,"high":39.848,"low":39.839,"close":39.843,"volume":162},{"timestamp":1742345220000,"open":39.843,"high":39.844,"low":39.839,"close":39.84,"volume":140.39999389648438},{"timestamp":1742345280000,"open":39.842,"high":39.845,"low":39.842,"close":39.843,"volume":113.4000015258789},{"timestamp":1742345340000,"open":39.844,"high":39.846,"low":39.842,"close":39.845,"volume":140.39999389648438},{"timestamp":1742345400000,"open":39.846,"high":39.851,"low":39.844,"close":39.851,"volume":178.1999969482422},{"timestamp":1742345460000,"open":39.85,"high":39.86,"low":39.849,"close":39.858,"volume":199.8000030517578},{"timestamp":1742345520000,"open":39.858,"high":39.865,"low":39.853,"close":39.854,"volume":415.79998779296875},{"timestamp":1742345580000,"open":39.855,"high":39.862,"low":39.854,"close":39.859,"volume":415.79998779296875},{"timestamp":1742345640000,"open":39.86,"high":39.879,"low":39.859,"close":39.876,"volume":891},{"timestamp":1742345700000,"open":39.877,"high":39.882,"low":39.871,"close":39.875,"volume":637.2000122070312},{"timestamp":1742345760000,"open":39.874,"high":39.883,"low":39.874,"close":39.883,"volume":226.8000030517578},{"timestamp":1742345820000,"open":39.882,"high":39.895,"low":39.881,"close":39.889,"volume":286.20001220703125},{"timestamp":1742345880000,"open":39.889,"high":39.892,"low":39.888,"close":39.89,"volume":162},{"timestamp":1742345940000,"open":39.89,"high":39.892,"low":39.883,"close":39.883,"volume":210.60000610351562},{"timestamp":1742346000000,"open":39.884,"high":39.886,"low":39.879,"close":39.881,"volume":189},{"timestamp":1742346060000,"open":39.881,"high":39.892,"low":39.88,"close":39.889,"volume":394.20001220703125},{"timestamp":1742346120000,"open":39.889,"high":39.893,"low":39.884,"close":39.884,"volume":205.1999969482422},{"timestamp":1742346180000,"open":39.885,"high":39.885,"low":39.88,"close":39.88,"volume":145.8000030517578},{"timestamp":1742346240000,"open":39.879,"high":39.881,"low":39.877,"close":39.878,"volume":113.4000015258789},{"timestamp":1742346300000,"open":39.878,"high":39.88,"low":39.873,"close":39.875,"volume":194.39999389648438},{"timestamp":1742346360000,"open":39.876,"high":39.877,"low":39.872,"close":39.875,"volume":199.8000030517578},{"timestamp":1742346420000,"open":39.875,"high":39.881,"low":39.874,"close":39.881,"volume":102.5999984741211},{"timestamp":1742346480000,"open":39.881,"high":39.881,"low":39.872,"close":39.873,"volume":172.8000030517578},{"timestamp":1742346540000,"open":39.872,"high":39.875,"low":39.868,"close":39.872,"volume":178.1999969482422},{"timestamp":1742346600000,"open":39.873,"high":39.88,"low":39.873,"close":39.88,"volume":156.60000610351562},{"timestamp":1742346660000,"open":39.88,"high":39.882,"low":39.877,"close":39.877,"volume":70.19999694824219},{"timestamp":1742346720000,"open":39.879,"high":39.884,"low":39.879,"close":39.883,"volume":135},{"timestamp":1742346780000,"open":39.883,"high":39.892,"low":39.883,"close":39.891,"volume":135},{"timestamp":1742346840000,"open":39.891,"high":39.894,"low":39.888,"close":39.894,"volume":151.1999969482422},{"timestamp":1742346900000,"open":39.894,"high":39.894,"low":39.886,"close":39.887,"volume":140.39999389648438},{"timestamp":1742346960000,"open":39.889,"high":39.891,"low":39.887,"close":39.887,"volume":102.5999984741211},{"timestamp":1742347020000,"open":39.889,"high":39.889,"low":39.883,"close":39.885,"volume":135},{"timestamp":1742347080000,"open":39.887,"high":39.889,"low":39.876,"close":39.881,"volume":194.39999389648438},{"timestamp":1742347140000,"open":39.882,"high":39.884,"low":39.876,"close":39.878,"volume":253.8000030517578},{"timestamp":1742347200000,"open":39.879,"high":39.881,"low":39.878,"close":39.88,"volume":43.20000076293945},{"timestamp":1742347260000,"open":39.88,"high":39.88,"low":39.877,"close":39.879,"volume":151.1999969482422},{"timestamp":1742347320000,"open":39.879,"high":39.879,"low":39.874,"close":39.875,"volume":102.5999984741211},{"timestamp":1742347380000,"open":39.874,"high":39.879,"low":39.874,"close":39.878,"volume":124.19999694824219},{"timestamp":1742347440000,"open":39.877,"high":39.877,"low":39.872,"close":39.873,"volume":135},{"timestamp":1742347500000,"open":39.871,"high":39.871,"low":39.866,"close":39.867,"volume":97.19999694824219},{"timestamp":1742347560000,"open":39.868,"high":39.871,"low":39.867,"close":39.87,"volume":167.39999389648438},{"timestamp":1742347620000,"open":39.869,"high":39.875,"low":39.869,"close":39.874,"volume":145.8000030517578},{"timestamp":1742347680000,"open":39.874,"high":39.876,"low":39.872,"close":39.875,"volume":86.4000015258789},{"timestamp":1742347740000,"open":39.874,"high":39.877,"low":39.871,"close":39.871,"volume":118.80000305175781},{"timestamp":1742347800000,"open":39.871,"high":39.871,"low":39.858,"close":39.859,"volume":194.39999389648438},{"timestamp":1742347860000,"open":39.86,"high":39.863,"low":39.859,"close":39.863,"volume":189},{"timestamp":1742347920000,"open":39.863,"high":39.864,"low":39.86,"close":39.86,"volume":189},{"timestamp":1742347980000,"open":39.862,"high":39.864,"low":39.855,"close":39.856,"volume":205.1999969482422},{"timestamp":1742348040000,"open":39.856,"high":39.86,"low":39.855,"close":39.858,"volume":216},{"timestamp":1742348100000,"open":39.86,"high":39.861,"low":39.855,"close":39.855,"volume":226.8000030517578},{"timestamp":1742348160000,"open":39.855,"high":39.858,"low":39.855,"close":39.856,"volume":140.39999389648438},{"timestamp":1742348220000,"open":39.857,"high":39.857,"low":39.849,"close":39.849,"volume":108},{"timestamp":1742348280000,"open":39.851,"high":39.857,"low":39.849,"close":39.856,"volume":226.8000030517578},{"timestamp":1742348340000,"open":39.856,"high":39.856,"low":39.854,"close":39.855,"volume":124.19999694824219},{"timestamp":1742348400000,"open":39.855,"high":39.855,"low":39.845,"close":39.848,"volume":172.8000030517578},{"timestamp":1742348460000,"open":39.847,"high":39.85,"low":39.845,"close":39.85,"volume":210.60000610351562},{"timestamp":1742348520000,"open":39.851,"high":39.858,"low":39.85,"close":39.858,"volume":172.8000030517578},{"timestamp":1742348580000,"open":39.857,"high":39.868,"low":39.856,"close":39.864,"volume":307.79998779296875},{"timestamp":1742348640000,"open":39.863,"high":39.865,"low":39.862,"close":39.864,"volume":205.1999969482422},{"timestamp":1742348700000,"open":39.862,"high":39.862,"low":39.852,"close":39.856,"volume":183.60000610351562},{"timestamp":1742348760000,"open":39.855,"high":39.862,"low":39.851,"close":39.862,"volume":167.39999389648438},{"timestamp":1742348820000,"open":39.863,"high":39.865,"low":39.86,"close":39.864,"volume":162},{"timestamp":1742348880000,"open":39.867,"high":39.868,"low":39.865,"close":39.866,"volume":118.80000305175781},{"timestamp":1742348940000,"open":39.867,"high":39.867,"low":39.859,"close":39.861,"volume":135},{"timestamp":1742349000000,"open":39.86,"high":39.864,"low":39.86,"close":39.86,"volume":151.1999969482422},{"timestamp":1742349060000,"open":39.862,"high":39.864,"low":39.857,"close":39.862,"volume":232.1999969482422},{"timestamp":1742349120000,"open":39.862,"high":39.868,"low":39.855,"close":39.855,"volume":259.20001220703125},{"timestamp":1742349180000,"open":39.856,"high":39.856,"low":39.851,"close":39.852,"volume":248.39999389648438},{"timestamp":1742349240000,"open":39.853,"high":39.856,"low":39.852,"close":39.853,"volume":108},{"timestamp":1742349300000,"open":39.852,"high":39.853,"low":39.846,"close":39.847,"volume":205.1999969482422},{"timestamp":1742349360000,"open":39.848,"high":39.848,"low":39.845,"close":39.847,"volume":210.60000610351562},{"timestamp":1742349420000,"open":39.847,"high":39.852,"low":39.842,"close":39.844,"volume":205.1999969482422},{"timestamp":1742349480000,"open":39.842,"high":39.846,"low":39.842,"close":39.842,"volume":167.39999389648438},{"timestamp":1742349540000,"open":39.843,"high":39.846,"low":39.839,"close":39.845,"volume":216},{"timestamp":1742349600000,"open":39.846,"high":39.849,"low":39.841,"close":39.845,"volume":361.79998779296875},{"timestamp":1742349660000,"open":39.846,"high":39.846,"low":39.842,"close":39.843,"volume":75.5999984741211},{"timestamp":1742349720000,"open":39.844,"high":39.846,"low":39.842,"close":39.846,"volume":118.80000305175781},{"timestamp":1742349780000,"open":39.848,"high":39.851,"low":39.843,"close":39.843,"volume":232.1999969482422},{"timestamp":1742349840000,"open":39.843,"high":39.845,"low":39.842,"close":39.843,"volume":102.5999984741211},{"timestamp":1742349900000,"open":39.844,"high":39.848,"low":39.839,"close":39.846,"volume":178.1999969482422},{"timestamp":1742349960000,"open":39.846,"high":39.848,"low":39.843,"close":39.843,"volume":226.8000030517578},{"timestamp":1742350020000,"open":39.844,"high":39.846,"low":39.836,"close":39.836,"volume":194.39999389648438},{"timestamp":1742350080000,"open":39.838,"high":39.839,"low":39.829,"close":39.829,"volume":178.1999969482422},{"timestamp":1742350140000,"open":39.83,"high":39.831,"low":39.827,"close":39.827,"volume":216},{"timestamp":1742350200000,"open":39.827,"high":39.833,"low":39.824,"close":39.828,"volume":216},{"timestamp":1742350260000,"open":39.828,"high":39.829,"low":39.82,"close":39.821,"volume":167.39999389648438},{"timestamp":1742350320000,"open":39.82,"high":39.822,"low":39.814,"close":39.814,"volume":226.8000030517578},{"timestamp":1742350380000,"open":39.814,"high":39.817,"low":39.81,"close":39.817,"volume":205.1999969482422},{"timestamp":1742350440000,"open":39.816,"high":39.82,"low":39.815,"close":39.817,"volume":216},{"timestamp":1742350500000,"open":39.817,"high":39.821,"low":39.816,"close":39.82,"volume":151.1999969482422},{"timestamp":1742350560000,"open":39.819,"high":39.82,"low":39.817,"close":39.819,"volume":91.80000305175781},{"timestamp":1742350620000,"open":39.819,"high":39.825,"low":39.819,"close":39.823,"volume":118.80000305175781},{"timestamp":1742350680000,"open":39.824,"high":39.824,"low":39.817,"close":39.819,"volume":140.39999389648438},{"timestamp":1742350740000,"open":39.818,"high":39.826,"low":39.817,"close":39.825,"volume":162},{"timestamp":1742350800000,"open":39.826,"high":39.829,"low":39.818,"close":39.82,"volume":199.8000030517578},{"timestamp":1742350860000,"open":39.819,"high":39.822,"low":39.815,"close":39.816,"volume":221.39999389648438},{"timestamp":1742350920000,"open":39.815,"high":39.816,"low":39.811,"close":39.811,"volume":124.19999694824219},{"timestamp":1742350980000,"open":39.812,"high":39.812,"low":39.809,"close":39.81,"volume":81},{"timestamp":1742351040000,"open":39.81,"high":39.815,"low":39.808,"close":39.809,"volume":183.60000610351562},{"timestamp":1742351100000,"open":39.81,"high":39.869,"low":39.8,"close":39.847,"volume":1193.4000244140625},{"timestamp":1742351160000,"open":39.849,"high":39.853,"low":39.843,"close":39.852,"volume":507.6000061035156},{"timestamp":1742351220000,"open":39.855,"high":39.868,"low":39.852,"close":39.868,"volume":415.79998779296875},{"timestamp":1742351280000,"open":39.868,"high":39.869,"low":39.852,"close":39.852,"volume":399.6000061035156},{"timestamp":1742351340000,"open":39.853,"high":39.855,"low":39.846,"close":39.847,"volume":313.20001220703125},{"timestamp":1742351400000,"open":39.845,"high":39.847,"low":39.777,"close":39.802,"volume":891},{"timestamp":1742351460000,"open":39.804,"high":39.811,"low":39.797,"close":39.804,"volume":491.3999938964844},{"timestamp":1742351520000,"open":39.805,"high":39.811,"low":39.783,"close":39.787,"volume":453.6000061035156},{"timestamp":1742351580000,"open":39.787,"high":39.797,"low":39.787,"close":39.789,"volume":405},{"timestamp":1742351640000,"open":39.789,"high":39.801,"low":39.787,"close":39.798,"volume":378},{"timestamp":1742351700000,"open":39.798,"high":39.808,"low":39.796,"close":39.807,"volume":367.20001220703125},{"timestamp":1742351760000,"open":39.808,"high":39.815,"low":39.805,"close":39.813,"volume":259.20001220703125},{"timestamp":1742351820000,"open":39.813,"high":39.823,"low":39.812,"close":39.82,"volume":264.6000061035156},{"timestamp":1742351880000,"open":39.82,"high":39.822,"low":39.814,"close":39.814,"volume":156.60000610351562},{"timestamp":1742351940000,"open":39.815,"high":39.816,"low":39.807,"close":39.808,"volume":129.60000610351562},{"timestamp":1742352000000,"open":39.808,"high":39.813,"low":39.804,"close":39.813,"volume":70.19999694824219},{"timestamp":1742352060000,"open":39.814,"high":39.82,"low":39.813,"close":39.818,"volume":156.60000610351562},{"timestamp":1742352120000,"open":39.817,"high":39.824,"low":39.816,"close":39.819,"volume":167.39999389648438},{"timestamp":1742352180000,"open":39.819,"high":39.834,"low":39.819,"close":39.832,"volume":135},{"timestamp":1742352240000,"open":39.831,"high":39.831,"low":39.823,"close":39.828,"volume":151.1999969482422},{"timestamp":1742352300000,"open":39.827,"high":39.831,"low":39.827,"close":39.829,"volume":183.60000610351562},{"timestamp":1742352360000,"open":39.829,"high":39.835,"low":39.829,"close":39.835,"volume":102.5999984741211},{"timestamp":1742352420000,"open":39.834,"high":39.834,"low":39.827,"close":39.827,"volume":145.8000030517578},{"timestamp":1742352480000,"open":39.83,"high":39.835,"low":39.826,"close":39.826,"volume":108},{"timestamp":1742352540000,"open":39.827,"high":39.828,"low":39.821,"close":39.825,"volume":140.39999389648438},{"timestamp":1742352600000,"open":39.829,"high":39.836,"low":39.829,"close":39.833,"volume":124.19999694824219},{"timestamp":1742352660000,"open":39.834,"high":39.839,"low":39.834,"close":39.839,"volume":156.60000610351562},{"timestamp":1742352720000,"open":39.839,"high":39.839,"low":39.838,"close":39.838,"volume":54},{"timestamp":1742352780000,"open":39.839,"high":39.847,"low":39.839,"close":39.844,"volume":113.4000015258789},{"timestamp":1742352840000,"open":39.845,"high":39.846,"low":39.843,"close":39.843,"volume":91.80000305175781},{"timestamp":1742352900000,"open":39.842,"high":39.848,"low":39.842,"close":39.843,"volume":113.4000015258789},{"timestamp":1742352960000,"open":39.844,"high":39.844,"low":39.841,"close":39.842,"volume":70.19999694824219},{"timestamp":1742353020000,"open":39.842,"high":39.845,"low":39.84,"close":39.84,"volume":86.4000015258789},{"timestamp":1742353080000,"open":39.839,"high":39.839,"low":39.838,"close":39.838,"volume":27},{"timestamp":1742353140000,"open":39.839,"high":39.839,"low":39.834,"close":39.834,"volume":97.19999694824219},{"timestamp":1742353200000,"open":39.835,"high":39.839,"low":39.832,"close":39.838,"volume":108},{"timestamp":1742353260000,"open":39.838,"high":39.839,"low":39.838,"close":39.839,"volume":21.600000381469727},{"timestamp":1742353320000,"open":39.839,"high":39.839,"low":39.833,"close":39.833,"volume":54},{"timestamp":1742353380000,"open":39.834,"high":39.838,"low":39.832,"close":39.836,"volume":43.20000076293945},{"timestamp":1742353440000,"open":39.838,"high":39.838,"low":39.833,"close":39.833,"volume":70.19999694824219},{"timestamp":1742353500000,"open":39.835,"high":39.838,"low":39.833,"close":39.838,"volume":32.400001525878906},{"timestamp":1742353560000,"open":39.837,"high":39.837,"low":39.833,"close":39.836,"volume":108},{"timestamp":1742353620000,"open":39.836,"high":39.836,"low":39.833,"close":39.833,"volume":27},{"timestamp":1742353680000,"open":39.833,"high":39.835,"low":39.83,"close":39.833,"volume":102.5999984741211},{"timestamp":1742353740000,"open":39.832,"high":39.837,"low":39.832,"close":39.834,"volume":70.19999694824219},{"timestamp":1742353800000,"open":39.835,"high":39.838,"low":39.833,"close":39.836,"volume":54},{"timestamp":1742353860000,"open":39.838,"high":39.838,"low":39.836,"close":39.837,"volume":48.599998474121094},{"timestamp":1742353920000,"open":39.837,"high":39.839,"low":39.836,"close":39.839,"volume":37.79999923706055},{"timestamp":1742353980000,"open":39.838,"high":39.84,"low":39.838,"close":39.839,"volume":16.200000762939453},{"timestamp":1742354040000,"open":39.839,"high":39.839,"low":39.838,"close":39.838,"volume":10.800000190734863},{"timestamp":1742354100000,"open":39.838,"high":39.845,"low":39.838,"close":39.841,"volume":86.4000015258789},{"timestamp":1742354160000,"open":39.843,"high":39.843,"low":39.834,"close":39.835,"volume":86.4000015258789},{"timestamp":1742354220000,"open":39.837,"high":39.841,"low":39.834,"close":39.839,"volume":113.4000015258789},{"timestamp":1742354280000,"open":39.839,"high":39.841,"low":39.834,"close":39.837,"volume":151.1999969482422},{"timestamp":1742354340000,"open":39.837,"high":39.838,"low":39.834,"close":39.837,"volume":124.19999694824219},{"timestamp":1742354400000,"open":39.837,"high":39.844,"low":39.836,"close":39.842,"volume":221.39999389648438},{"timestamp":1742354460000,"open":39.842,"high":39.846,"low":39.842,"close":39.844,"volume":97.19999694824219},{"timestamp":1742354520000,"open":39.843,"high":39.851,"low":39.843,"close":39.85,"volume":75.5999984741211},{"timestamp":1742354580000,"open":39.852,"high":39.852,"low":39.849,"close":39.851,"volume":102.5999984741211},{"timestamp":1742354640000,"open":39.851,"high":39.852,"low":39.849,"close":39.849,"volume":64.80000305175781},{"timestamp":1742354700000,"open":39.851,"high":39.851,"low":39.849,"close":39.85,"volume":27},{"timestamp":1742354760000,"open":39.851,"high":39.856,"low":39.85,"close":39.852,"volume":129.60000610351562},{"timestamp":1742354820000,"open":39.852,"high":39.852,"low":39.849,"close":39.85,"volume":97.19999694824219},{"timestamp":1742354880000,"open":39.85,"high":39.855,"low":39.848,"close":39.855,"volume":81},{"timestamp":1742354940000,"open":39.86,"high":39.86,"low":39.857,"close":39.858,"volume":75.5999984741211},{"timestamp":1742355000000,"open":39.859,"high":39.86,"low":39.855,"close":39.859,"volume":108},{"timestamp":1742355060000,"open":39.858,"high":39.859,"low":39.849,"close":39.853,"volume":135},{"timestamp":1742355120000,"open":39.854,"high":39.854,"low":39.846,"close":39.846,"volume":118.80000305175781},{"timestamp":1742355180000,"open":39.848,"high":39.849,"low":39.846,"close":39.847,"volume":70.19999694824219},{"timestamp":1742355240000,"open":39.847,"high":39.847,"low":39.843,"close":39.843,"volume":81},{"timestamp":1742355300000,"open":39.844,"high":39.845,"low":39.838,"close":39.838,"volume":75.5999984741211},{"timestamp":1742355360000,"open":39.839,"high":39.843,"low":39.838,"close":39.842,"volume":86.4000015258789},{"timestamp":1742355420000,"open":39.842,"high":39.844,"low":39.84,"close":39.841,"volume":70.19999694824219},{"timestamp":1742355540000,"open":39.842,"high":39.842,"low":39.832,"close":39.832,"volume":129.60000610351562},{"timestamp":1742355600000,"open":39.835,"high":39.839,"low":39.834,"close":39.837,"volume":124.19999694824219},{"timestamp":1742355660000,"open":39.837,"high":39.837,"low":39.829,"close":39.832,"volume":75.5999984741211},{"timestamp":1742355720000,"open":39.831,"high":39.84,"low":39.83,"close":39.838,"volume":129.60000610351562},{"timestamp":1742355780000,"open":39.838,"high":39.838,"low":39.836,"close":39.837,"volume":75.5999984741211},{"timestamp":1742355840000,"open":39.837,"high":39.838,"low":39.836,"close":39.837,"volume":32.400001525878906},{"timestamp":1742355900000,"open":39.838,"high":39.84,"low":39.836,"close":39.836,"volume":70.19999694824219},{"timestamp":1742355960000,"open":39.835,"high":39.837,"low":39.833,"close":39.837,"volume":75.5999984741211},{"timestamp":1742356020000,"open":39.837,"high":39.839,"low":39.832,"close":39.832,"volume":91.80000305175781},{"timestamp":1742356080000,"open":39.833,"high":39.837,"low":39.83,"close":39.832,"volume":248.39999389648438},{"timestamp":1742356140000,"open":39.831,"high":39.834,"low":39.831,"close":39.834,"volume":48.599998474121094},{"timestamp":1742356200000,"open":39.833,"high":39.834,"low":39.831,"close":39.833,"volume":75.5999984741211},{"timestamp":1742356260000,"open":39.83,"high":39.83,"low":39.826,"close":39.827,"volume":145.8000030517578},{"timestamp":1742356320000,"open":39.828,"high":39.828,"low":39.824,"close":39.827,"volume":86.4000015258789},{"timestamp":1742356380000,"open":39.826,"high":39.829,"low":39.825,"close":39.828,"volume":118.80000305175781},{"timestamp":1742356440000,"open":39.826,"high":39.826,"low":39.817,"close":39.819,"volume":156.60000610351562},{"timestamp":1742356500000,"open":39.818,"high":39.819,"low":39.815,"close":39.815,"volume":86.4000015258789},{"timestamp":1742356560000,"open":39.815,"high":39.815,"low":39.804,"close":39.812,"volume":216},{"timestamp":1742356620000,"open":39.813,"high":39.813,"low":39.803,"close":39.807,"volume":183.60000610351562},{"timestamp":1742356680000,"open":39.807,"high":39.807,"low":39.805,"close":39.807,"volume":102.5999984741211},{"timestamp":1742356740000,"open":39.807,"high":39.812,"low":39.807,"close":39.809,"volume":48.599998474121094},{"timestamp":1742356800000,"open":39.809,"high":39.81,"low":39.805,"close":39.809,"volume":129.60000610351562},{"timestamp":1742356860000,"open":39.81,"high":39.812,"low":39.806,"close":39.812,"volume":156.60000610351562},{"timestamp":1742356920000,"open":39.814,"high":39.817,"low":39.813,"close":39.815,"volume":140.39999389648438},{"timestamp":1742356980000,"open":39.815,"high":39.815,"low":39.812,"close":39.813,"volume":64.80000305175781},{"timestamp":1742357040000,"open":39.812,"high":39.814,"low":39.812,"close":39.813,"volume":70.19999694824219},{"timestamp":1742357100000,"open":39.813,"high":39.813,"low":39.809,"close":39.809,"volume":75.5999984741211},{"timestamp":1742357160000,"open":39.807,"high":39.812,"low":39.807,"close":39.811,"volume":70.19999694824219},{"timestamp":1742357220000,"open":39.811,"high":39.813,"low":39.808,"close":39.813,"volume":97.19999694824219},{"timestamp":1742357280000,"open":39.812,"high":39.822,"low":39.812,"close":39.822,"volume":108},{"timestamp":1742357340000,"open":39.822,"high":39.823,"low":39.819,"close":39.821,"volume":97.19999694824219},{"timestamp":1742357400000,"open":39.822,"high":39.827,"low":39.82,"close":39.82,"volume":140.39999389648438},{"timestamp":1742357460000,"open":39.819,"high":39.82,"low":39.817,"close":39.82,"volume":91.80000305175781},{"timestamp":1742357520000,"open":39.819,"high":39.829,"low":39.819,"close":39.828,"volume":210.60000610351562},{"timestamp":1742357580000,"open":39.828,"high":39.833,"low":39.823,"close":39.828,"volume":237.60000610351562},{"timestamp":1742357640000,"open":39.827,"high":39.828,"low":39.824,"close":39.826,"volume":97.19999694824219},{"timestamp":1742357700000,"open":39.825,"high":39.825,"low":39.819,"close":39.819,"volume":183.60000610351562},{"timestamp":1742357760000,"open":39.819,"high":39.821,"low":39.818,"close":39.819,"volume":97.19999694824219},{"timestamp":1742357820000,"open":39.822,"high":39.827,"low":39.821,"close":39.827,"volume":108},{"timestamp":1742357880000,"open":39.826,"high":39.826,"low":39.823,"close":39.823,"volume":37.79999923706055},{"timestamp":1742357940000,"open":39.822,"high":39.826,"low":39.821,"close":39.826,"volume":75.5999984741211},{"timestamp":1742358000000,"open":39.825,"high":39.826,"low":39.821,"close":39.821,"volume":86.4000015258789},{"timestamp":1742358060000,"open":39.823,"high":39.831,"low":39.823,"close":39.83,"volume":113.4000015258789},{"timestamp":1742358120000,"open":39.833,"high":39.847,"low":39.83,"close":39.847,"volume":253.8000030517578},{"timestamp":1742358180000,"open":39.846,"high":39.854,"low":39.846,"close":39.852,"volume":91.80000305175781},{"timestamp":1742358240000,"open":39.854,"high":39.859,"low":39.854,"close":39.856,"volume":140.39999389648438},{"timestamp":1742358300000,"open":39.856,"high":39.856,"low":39.85,"close":39.851,"volume":70.19999694824219},{"timestamp":1742358360000,"open":39.85,"high":39.852,"low":39.847,"close":39.848,"volume":86.4000015258789},{"timestamp":1742358420000,"open":39.848,"high":39.848,"low":39.846,"close":39.848,"volume":32.400001525878906},{"timestamp":1742358480000,"open":39.846,"high":39.853,"low":39.846,"close":39.851,"volume":108},{"timestamp":1742358540000,"open":39.852,"high":39.852,"low":39.848,"close":39.85,"volume":75.5999984741211},{"timestamp":1742358600000,"open":39.852,"high":39.855,"low":39.85,"close":39.854,"volume":189},{"timestamp":1742358660000,"open":39.854,"high":39.856,"low":39.853,"close":39.855,"volume":81},{"timestamp":1742358720000,"open":39.854,"high":39.856,"low":39.849,"close":39.855,"volume":183.60000610351562},{"timestamp":1742358780000,"open":39.855,"high":39.86,"low":39.855,"close":39.859,"volume":54},{"timestamp":1742358840000,"open":39.857,"high":39.859,"low":39.856,"close":39.859,"volume":70.19999694824219},{"timestamp":1742358900000,"open":39.859,"high":39.86,"low":39.858,"close":39.859,"volume":37.79999923706055},{"timestamp":1742358960000,"open":39.861,"high":39.862,"low":39.856,"close":39.862,"volume":102.5999984741211},{"timestamp":1742359020000,"open":39.862,"high":39.864,"low":39.857,"close":39.858,"volume":48.599998474121094},{"timestamp":1742359080000,"open":39.858,"high":39.862,"low":39.857,"close":39.86,"volume":59.400001525878906},{"timestamp":1742359140000,"open":39.862,"high":39.864,"low":39.861,"close":39.862,"volume":91.80000305175781},{"timestamp":1742359200000,"open":39.863,"high":39.87,"low":39.859,"close":39.87,"volume":97.19999694824219},{"timestamp":1742359260000,"open":39.872,"high":39.873,"low":39.867,"close":39.871,"volume":145.8000030517578},{"timestamp":1742359320000,"open":39.869,"high":39.87,"low":39.866,"close":39.869,"volume":64.80000305175781},{"timestamp":1742359380000,"open":39.87,"high":39.875,"low":39.868,"close":39.875,"volume":86.4000015258789},{"timestamp":1742359440000,"open":39.876,"high":39.877,"low":39.875,"close":39.876,"volume":75.5999984741211},{"timestamp":1742359500000,"open":39.873,"high":39.873,"low":39.868,"close":39.871,"volume":113.4000015258789},{"timestamp":1742359560000,"open":39.873,"high":39.876,"low":39.872,"close":39.875,"volume":124.19999694824219},{"timestamp":1742359620000,"open":39.875,"high":39.875,"low":39.869,"close":39.869,"volume":81},{"timestamp":1742359680000,"open":39.87,"high":39.87,"low":39.868,"close":39.87,"volume":32.400001525878906},{"timestamp":1742359740000,"open":39.872,"high":39.873,"low":39.869,"close":39.87,"volume":81},{"timestamp":1742359800000,"open":39.872,"high":39.874,"low":39.869,"close":39.872,"volume":86.4000015258789},{"timestamp":1742359860000,"open":39.871,"high":39.875,"low":39.869,"close":39.869,"volume":113.4000015258789},{"timestamp":1742359920000,"open":39.87,"high":39.87,"low":39.867,"close":39.869,"volume":81},{"timestamp":1742359980000,"open":39.87,"high":39.873,"low":39.869,"close":39.87,"volume":135},{"timestamp":1742360040000,"open":39.87,"high":39.871,"low":39.868,"close":39.868,"volume":97.19999694824219},{"timestamp":1742360100000,"open":39.868,"high":39.868,"low":39.866,"close":39.867,"volume":97.19999694824219},{"timestamp":1742360160000,"open":39.867,"high":39.868,"low":39.859,"close":39.861,"volume":91.80000305175781},{"timestamp":1742360220000,"open":39.864,"high":39.867,"low":39.864,"close":39.866,"volume":102.5999984741211},{"timestamp":1742360280000,"open":39.864,"high":39.871,"low":39.862,"close":39.866,"volume":145.8000030517578},{"timestamp":1742360340000,"open":39.866,"high":39.867,"low":39.864,"close":39.867,"volume":70.19999694824219},{"timestamp":1742360400000,"open":39.867,"high":39.87,"low":39.867,"close":39.869,"volume":75.5999984741211},{"timestamp":1742360460000,"open":39.871,"high":39.871,"low":39.866,"close":39.869,"volume":86.4000015258789},{"timestamp":1742360520000,"open":39.871,"high":39.881,"low":39.871,"close":39.881,"volume":81},{"timestamp":1742360580000,"open":39.882,"high":39.883,"low":39.879,"close":39.883,"volume":91.80000305175781},{"timestamp":1742360640000,"open":39.883,"high":39.887,"low":39.871,"close":39.871,"volume":151.1999969482422},{"timestamp":1742360700000,"open":39.871,"high":39.877,"low":39.87,"close":39.874,"volume":81},{"timestamp":1742360760000,"open":39.874,"high":39.874,"low":39.873,"close":39.873,"volume":16.200000762939453},{"timestamp":1742360820000,"open":39.876,"high":39.877,"low":39.871,"close":39.875,"volume":129.60000610351562},{"timestamp":1742360880000,"open":39.876,"high":39.881,"low":39.876,"close":39.881,"volume":86.4000015258789},{"timestamp":1742360940000,"open":39.88,"high":39.88,"low":39.874,"close":39.877,"volume":113.4000015258789},{"timestamp":1742361000000,"open":39.876,"high":39.88,"low":39.874,"close":39.879,"volume":86.4000015258789},{"timestamp":1742361060000,"open":39.881,"high":39.888,"low":39.878,"close":39.887,"volume":189},{"timestamp":1742361120000,"open":39.887,"high":39.892,"low":39.885,"close":39.891,"volume":118.80000305175781},{"timestamp":1742361180000,"open":39.891,"high":39.891,"low":39.889,"close":39.889,"volume":118.80000305175781},{"timestamp":1742361240000,"open":39.892,"high":39.893,"low":39.881,"close":39.882,"volume":216},{"timestamp":1742361300000,"open":39.881,"high":39.885,"low":39.876,"close":39.884,"volume":189},{"timestamp":1742361360000,"open":39.884,"high":39.889,"low":39.882,"close":39.884,"volume":113.4000015258789},{"timestamp":1742361420000,"open":39.883,"high":39.89,"low":39.883,"close":39.886,"volume":108},{"timestamp":1742361480000,"open":39.887,"high":39.891,"low":39.886,"close":39.89,"volume":54},{"timestamp":1742361540000,"open":39.889,"high":39.892,"low":39.885,"close":39.886,"volume":135},{"timestamp":1742361600000,"open":39.883,"high":39.89,"low":39.882,"close":39.888,"volume":162},{"timestamp":1742361660000,"open":39.89,"high":39.89,"low":39.883,"close":39.885,"volume":124.19999694824219},{"timestamp":1742361720000,"open":39.885,"high":39.89,"low":39.884,"close":39.885,"volume":113.4000015258789},{"timestamp":1742361780000,"open":39.886,"high":39.89,"low":39.884,"close":39.89,"volume":124.19999694824219},{"timestamp":1742361840000,"open":39.89,"high":39.892,"low":39.883,"close":39.887,"volume":210.60000610351562},{"timestamp":1742361900000,"open":39.893,"high":39.893,"low":39.883,"close":39.883,"volume":113.4000015258789},{"timestamp":1742361960000,"open":39.885,"high":39.89,"low":39.883,"close":39.884,"volume":140.39999389648438},{"timestamp":1742362020000,"open":39.886,"high":39.889,"low":39.884,"close":39.885,"volume":140.39999389648438},{"timestamp":1742362080000,"open":39.885,"high":39.89,"low":39.884,"close":39.884,"volume":167.39999389648438},{"timestamp":1742362140000,"open":39.885,"high":39.888,"low":39.884,"close":39.884,"volume":59.400001525878906},{"timestamp":1742362200000,"open":39.884,"high":39.893,"low":39.884,"close":39.893,"volume":237.60000610351562},{"timestamp":1742362260000,"open":39.891,"high":39.894,"low":39.89,"close":39.89,"volume":81},{"timestamp":1742362320000,"open":39.891,"high":39.912,"low":39.891,"close":39.909,"volume":243},{"timestamp":1742362380000,"open":39.911,"high":39.92,"low":39.908,"close":39.917,"volume":259.20001220703125},{"timestamp":1742362440000,"open":39.918,"high":39.918,"low":39.912,"close":39.912,"volume":86.4000015258789},{"timestamp":1742362500000,"open":39.913,"high":39.918,"low":39.907,"close":39.907,"volume":145.8000030517578},{"timestamp":1742362560000,"open":39.908,"high":39.91,"low":39.905,"close":39.907,"volume":64.80000305175781},{"timestamp":1742362620000,"open":39.908,"high":39.91,"low":39.906,"close":39.908,"volume":48.599998474121094},{"timestamp":1742362680000,"open":39.908,"high":39.908,"low":39.901,"close":39.902,"volume":124.19999694824219},{"timestamp":1742362740000,"open":39.903,"high":39.903,"low":39.891,"close":39.893,"volume":226.8000030517578},{"timestamp":1742362800000,"open":39.895,"high":39.895,"low":39.89,"close":39.893,"volume":183.60000610351562},{"timestamp":1742362860000,"open":39.895,"high":39.898,"low":39.892,"close":39.893,"volume":108},{"timestamp":1742362920000,"open":39.895,"high":39.9,"low":39.894,"close":39.9,"volume":102.5999984741211},{"timestamp":1742362980000,"open":39.9,"high":39.901,"low":39.894,"close":39.897,"volume":118.80000305175781},{"timestamp":1742363040000,"open":39.898,"high":39.909,"low":39.898,"close":39.908,"volume":124.19999694824219},{"timestamp":1742363100000,"open":39.909,"high":39.911,"low":39.907,"close":39.909,"volume":59.400001525878906},{"timestamp":1742363160000,"open":39.91,"high":39.911,"low":39.908,"close":39.909,"volume":48.599998474121094},{"timestamp":1742363220000,"open":39.91,"high":39.911,"low":39.903,"close":39.905,"volume":162},{"timestamp":1742363280000,"open":39.905,"high":39.909,"low":39.904,"close":39.907,"volume":70.19999694824219},{"timestamp":1742363340000,"open":39.907,"high":39.914,"low":39.904,"close":39.907,"volume":140.39999389648438},{"timestamp":1742363400000,"open":39.907,"high":39.909,"low":39.905,"close":39.908,"volume":113.4000015258789},{"timestamp":1742363460000,"open":39.908,"high":39.915,"low":39.908,"close":39.914,"volume":118.80000305175781},{"timestamp":1742363520000,"open":39.914,"high":39.92,"low":39.914,"close":39.92,"volume":118.80000305175781},{"timestamp":1742363580000,"open":39.92,"high":39.92,"low":39.918,"close":39.919,"volume":64.80000305175781},{"timestamp":1742363640000,"open":39.92,"high":39.921,"low":39.916,"close":39.919,"volume":172.8000030517578},{"timestamp":1742363700000,"open":39.918,"high":39.92,"low":39.916,"close":39.919,"volume":91.80000305175781},{"timestamp":1742363760000,"open":39.92,"high":39.921,"low":39.919,"close":39.921,"volume":59.400001525878906},{"timestamp":1742363820000,"open":39.922,"high":39.925,"low":39.914,"close":39.914,"volume":189},{"timestamp":1742363880000,"open":39.915,"high":39.926,"low":39.915,"close":39.925,"volume":162},{"timestamp":1742363940000,"open":39.925,"high":39.931,"low":39.925,"close":39.931,"volume":156.60000610351562},{"timestamp":1742364000000,"open":39.932,"high":39.937,"low":39.927,"close":39.936,"volume":313.20001220703125},{"timestamp":1742364060000,"open":39.938,"high":39.941,"low":39.932,"close":39.937,"volume":237.60000610351562},{"timestamp":1742364120000,"open":39.938,"high":39.938,"low":39.93,"close":39.931,"volume":216},{"timestamp":1742364180000,"open":39.931,"high":39.939,"low":39.931,"close":39.939,"volume":86.4000015258789},{"timestamp":1742364240000,"open":39.938,"high":39.943,"low":39.938,"close":39.938,"volume":135},{"timestamp":1742364300000,"open":39.938,"high":39.941,"low":39.932,"close":39.941,"volume":124.19999694824219},{"timestamp":1742364360000,"open":39.941,"high":39.941,"low":39.93,"close":39.931,"volume":129.60000610351562},{"timestamp":1742364420000,"open":39.93,"high":39.935,"low":39.93,"close":39.932,"volume":183.60000610351562},{"timestamp":1742364480000,"open":39.932,"high":39.937,"low":39.931,"close":39.937,"volume":194.39999389648438},{"timestamp":1742364540000,"open":39.938,"high":39.939,"low":39.936,"close":39.937,"volume":70.19999694824219},{"timestamp":1742364600000,"open":39.937,"high":39.94,"low":39.935,"close":39.939,"volume":226.8000030517578},{"timestamp":1742364660000,"open":39.94,"high":39.942,"low":39.939,"close":39.94,"volume":64.80000305175781},{"timestamp":1742364720000,"open":39.939,"high":39.941,"low":39.938,"close":39.941,"volume":59.400001525878906},{"timestamp":1742364780000,"open":39.942,"high":39.942,"low":39.936,"close":39.936,"volume":118.80000305175781},{"timestamp":1742364840000,"open":39.936,"high":39.936,"low":39.931,"close":39.931,"volume":124.19999694824219},{"timestamp":1742364900000,"open":39.932,"high":39.943,"low":39.927,"close":39.94,"volume":259.20001220703125},{"timestamp":1742364960000,"open":39.939,"high":39.941,"low":39.939,"close":39.94,"volume":97.19999694824219},{"timestamp":1742365020000,"open":39.94,"high":39.944,"low":39.939,"close":39.944,"volume":81},{"timestamp":1742365080000,"open":39.944,"high":39.952,"low":39.942,"close":39.944,"volume":286.20001220703125},{"timestamp":1742365140000,"open":39.944,"high":39.947,"low":39.939,"close":39.941,"volume":151.1999969482422},{"timestamp":1742365200000,"open":39.94,"high":39.948,"low":39.94,"close":39.946,"volume":145.8000030517578},{"timestamp":1742365260000,"open":39.948,"high":39.952,"low":39.946,"close":39.952,"volume":237.60000610351562},{"timestamp":1742365320000,"open":39.951,"high":39.955,"low":39.949,"close":39.954,"volume":291.6000061035156},{"timestamp":1742365380000,"open":39.954,"high":39.963,"low":39.949,"close":39.963,"volume":210.60000610351562},{"timestamp":1742365440000,"open":39.962,"high":39.963,"low":39.953,"close":39.957,"volume":318.6000061035156},{"timestamp":1742365500000,"open":39.958,"high":39.962,"low":39.945,"close":39.951,"volume":286.20001220703125},{"timestamp":1742365560000,"open":39.952,"high":39.959,"low":39.951,"close":39.956,"volume":118.80000305175781},{"timestamp":1742365620000,"open":39.957,"high":39.959,"low":39.954,"close":39.956,"volume":118.80000305175781},{"timestamp":1742365680000,"open":39.957,"high":39.959,"low":39.954,"close":39.957,"volume":162},{"timestamp":1742365740000,"open":39.956,"high":39.957,"low":39.944,"close":39.954,"volume":243},{"timestamp":1742365800000,"open":39.953,"high":39.956,"low":39.946,"close":39.947,"volume":297},{"timestamp":1742365860000,"open":39.948,"high":39.948,"low":39.933,"close":39.943,"volume":453.6000061035156},{"timestamp":1742365920000,"open":39.946,"high":39.949,"low":39.934,"close":39.943,"volume":324},{"timestamp":1742365980000,"open":39.943,"high":39.946,"low":39.91,"close":39.927,"volume":712.7999877929688},{"timestamp":1742366040000,"open":39.923,"high":39.929,"low":39.909,"close":39.922,"volume":561.5999755859375},{"timestamp":1742366100000,"open":39.921,"high":39.928,"low":39.91,"close":39.926,"volume":432},{"timestamp":1742366160000,"open":39.927,"high":39.933,"low":39.925,"close":39.933,"volume":226.8000030517578},{"timestamp":1742366220000,"open":39.932,"high":39.947,"low":39.931,"close":39.947,"volume":388.79998779296875},{"timestamp":1742366280000,"open":39.946,"high":39.975,"low":39.946,"close":39.968,"volume":513},{"timestamp":1742366340000,"open":39.97,"high":39.977,"low":39.966,"close":39.971,"volume":388.79998779296875},{"timestamp":1742366400000,"open":39.972,"high":39.985,"low":39.97,"close":39.975,"volume":502.20001220703125},{"timestamp":1742366460000,"open":39.977,"high":39.982,"low":39.974,"close":39.979,"volume":297},{"timestamp":1742366520000,"open":39.977,"high":39.994,"low":39.977,"close":39.99,"volume":550.7999877929688},{"timestamp":1742366580000,"open":39.988,"high":39.996,"low":39.984,"close":39.99,"volume":383.3999938964844},{"timestamp":1742366640000,"open":39.989,"high":39.989,"low":39.971,"close":39.977,"volume":361.79998779296875},{"timestamp":1742366700000,"open":39.978,"high":39.978,"low":39.958,"close":39.958,"volume":329.3999938964844},{"timestamp":1742366760000,"open":39.957,"high":39.972,"low":39.956,"close":39.97,"volume":248.39999389648438},{"timestamp":1742366820000,"open":39.97,"high":39.98,"low":39.97,"close":39.979,"volume":221.39999389648438},{"timestamp":1742366880000,"open":39.978,"high":39.98,"low":39.925,"close":39.947,"volume":766.7999877929688},{"timestamp":1742366940000,"open":39.946,"high":39.946,"low":39.873,"close":39.909,"volume":1258.199951171875},{"timestamp":1742367000000,"open":39.908,"high":39.923,"low":39.9,"close":39.922,"volume":626.4000244140625},{"timestamp":1742367060000,"open":39.922,"high":39.932,"low":39.918,"close":39.919,"volume":313.20001220703125},{"timestamp":1742367120000,"open":39.918,"high":39.952,"low":39.918,"close":39.94,"volume":675},{"timestamp":1742367180000,"open":39.941,"high":39.943,"low":39.925,"close":39.93,"volume":399.6000061035156},{"timestamp":1742367240000,"open":39.929,"high":39.931,"low":39.915,"close":39.915,"volume":264.6000061035156},{"timestamp":1742367300000,"open":39.913,"high":39.932,"low":39.913,"close":39.924,"volume":194.39999389648438},{"timestamp":1742367360000,"open":39.925,"high":39.928,"low":39.913,"close":39.914,"volume":243},{"timestamp":1742367420000,"open":39.914,"high":39.916,"low":39.898,"close":39.9,"volume":572.4000244140625},{"timestamp":1742367480000,"open":39.9,"high":39.914,"low":39.893,"close":39.896,"volume":550.7999877929688},{"timestamp":1742367540000,"open":39.895,"high":39.902,"low":39.889,"close":39.9,"volume":831.5999755859375},{"timestamp":1742367600000,"open":39.901,"high":39.902,"low":39.87,"close":39.87,"volume":837},{"timestamp":1742367660000,"open":39.871,"high":39.875,"low":39.839,"close":39.842,"volume":977.4000244140625},{"timestamp":1742367720000,"open":39.841,"high":39.859,"low":39.832,"close":39.855,"volume":820.7999877929688},{"timestamp":1742367780000,"open":39.855,"high":39.865,"low":39.846,"close":39.858,"volume":653.4000244140625},{"timestamp":1742367840000,"open":39.856,"high":39.865,"low":39.847,"close":39.863,"volume":653.4000244140625},{"timestamp":1742367900000,"open":39.864,"high":39.866,"low":39.84,"close":39.848,"volume":486},{"timestamp":1742367960000,"open":39.846,"high":39.857,"low":39.84,"close":39.844,"volume":513},{"timestamp":1742368020000,"open":39.843,"high":39.852,"low":39.829,"close":39.843,"volume":599.4000244140625},{"timestamp":1742368080000,"open":39.844,"high":39.859,"low":39.842,"close":39.851,"volume":448.20001220703125},{"timestamp":1742368140000,"open":39.853,"high":39.861,"low":39.844,"close":39.852,"volume":507.6000061035156},{"timestamp":1742368200000,"open":39.853,"high":39.866,"low":39.85,"close":39.863,"volume":550.7999877929688},{"timestamp":1742368260000,"open":39.863,"high":39.88,"low":39.863,"close":39.877,"volume":626.4000244140625},{"timestamp":1742368320000,"open":39.877,"high":39.879,"low":39.868,"close":39.869,"volume":372.6000061035156},{"timestamp":1742368380000,"open":39.87,"high":39.877,"low":39.863,"close":39.874,"volume":437.3999938964844},{"timestamp":1742368440000,"open":39.873,"high":39.88,"low":39.873,"close":39.879,"volume":351},{"timestamp":1742368500000,"open":39.878,"high":39.892,"low":39.878,"close":39.889,"volume":394.20001220703125},{"timestamp":1742368560000,"open":39.889,"high":39.906,"low":39.889,"close":39.889,"volume":518.4000244140625},{"timestamp":1742368620000,"open":39.887,"high":39.894,"low":39.88,"close":39.88,"volume":394.20001220703125},{"timestamp":1742368680000,"open":39.879,"high":39.893,"low":39.871,"close":39.871,"volume":621},{"timestamp":1742368740000,"open":39.87,"high":39.879,"low":39.868,"close":39.879,"volume":383.3999938964844},{"timestamp":1742368800000,"open":39.881,"high":39.896,"low":39.881,"close":39.887,"volume":459},{"timestamp":1742368860000,"open":39.887,"high":39.895,"low":39.882,"close":39.89,"volume":442.79998779296875},{"timestamp":1742368920000,"open":39.888,"high":39.89,"low":39.872,"close":39.878,"volume":367.20001220703125},{"timestamp":1742368980000,"open":39.877,"high":39.878,"low":39.864,"close":39.871,"volume":523.7999877929688},{"timestamp":1742369040000,"open":39.87,"high":39.878,"low":39.867,"close":39.87,"volume":318.6000061035156},{"timestamp":1742369100000,"open":39.871,"high":39.879,"low":39.862,"close":39.865,"volume":480.6000061035156},{"timestamp":1742369160000,"open":39.863,"high":39.87,"low":39.854,"close":39.857,"volume":459},{"timestamp":1742369220000,"open":39.857,"high":39.86,"low":39.844,"close":39.844,"volume":426.6000061035156},{"timestamp":1742369280000,"open":39.845,"high":39.85,"low":39.838,"close":39.844,"volume":329.3999938964844},{"timestamp":1742369340000,"open":39.845,"high":39.847,"low":39.834,"close":39.836,"volume":432},{"timestamp":1742369400000,"open":39.834,"high":39.84,"low":39.826,"close":39.828,"volume":604.7999877929688},{"timestamp":1742369460000,"open":39.827,"high":39.83,"low":39.818,"close":39.827,"volume":523.7999877929688},{"timestamp":1742369520000,"open":39.825,"high":39.835,"low":39.819,"close":39.83,"volume":507.6000061035156},{"timestamp":1742369580000,"open":39.829,"high":39.83,"low":39.818,"close":39.822,"volume":388.79998779296875},{"timestamp":1742369640000,"open":39.824,"high":39.824,"low":39.809,"close":39.815,"volume":610.2000122070312},{"timestamp":1742369700000,"open":39.813,"high":39.824,"low":39.807,"close":39.82,"volume":534.5999755859375},{"timestamp":1742369760000,"open":39.821,"high":39.828,"low":39.809,"close":39.824,"volume":577.7999877929688},{"timestamp":1742369820000,"open":39.824,"high":39.831,"low":39.802,"close":39.805,"volume":1020.5999755859375},{"timestamp":1742369880000,"open":39.805,"high":39.817,"low":39.798,"close":39.802,"volume":685.7999877929688},{"timestamp":1742369940000,"open":39.804,"high":39.804,"low":39.787,"close":39.788,"volume":610.2000122070312},{"timestamp":1742370000000,"open":39.788,"high":39.792,"low":39.775,"close":39.779,"volume":734.4000244140625},{"timestamp":1742370060000,"open":39.777,"high":39.777,"low":39.76,"close":39.763,"volume":712.7999877929688},{"timestamp":1742370120000,"open":39.764,"high":39.773,"low":39.76,"close":39.769,"volume":729},{"timestamp":1742370180000,"open":39.769,"high":39.775,"low":39.76,"close":39.769,"volume":972},{"timestamp":1742370240000,"open":39.77,"high":39.784,"low":39.763,"close":39.783,"volume":880.2000122070312},{"timestamp":1742370300000,"open":39.781,"high":39.796,"low":39.779,"close":39.792,"volume":664.2000122070312},{"timestamp":1742370360000,"open":39.792,"high":39.797,"low":39.789,"close":39.789,"volume":334.79998779296875},{"timestamp":1742370420000,"open":39.79,"high":39.797,"low":39.788,"close":39.794,"volume":626.4000244140625},{"timestamp":1742370480000,"open":39.796,"high":39.806,"low":39.795,"close":39.804,"volume":680.4000244140625},{"timestamp":1742370540000,"open":39.806,"high":39.81,"low":39.798,"close":39.803,"volume":426.6000061035156},{"timestamp":1742370600000,"open":39.805,"high":39.809,"low":39.794,"close":39.796,"volume":491.3999938964844},{"timestamp":1742370660000,"open":39.796,"high":39.801,"low":39.794,"close":39.8,"volume":432},{"timestamp":1742370720000,"open":39.798,"high":39.81,"low":39.797,"close":39.8,"volume":442.79998779296875},{"timestamp":1742370780000,"open":39.799,"high":39.807,"low":39.793,"close":39.805,"volume":226.8000030517578},{"timestamp":1742370840000,"open":39.805,"high":39.817,"low":39.804,"close":39.808,"volume":421.20001220703125},{"timestamp":1742370900000,"open":39.807,"high":39.808,"low":39.796,"close":39.797,"volume":378},{"timestamp":1742370960000,"open":39.799,"high":39.804,"low":39.789,"close":39.801,"volume":426.6000061035156},{"timestamp":1742371020000,"open":39.8,"high":39.806,"low":39.794,"close":39.798,"volume":421.20001220703125},{"timestamp":1742371080000,"open":39.796,"high":39.796,"low":39.783,"close":39.79,"volume":550.7999877929688},{"timestamp":1742371140000,"open":39.79,"high":39.798,"low":39.782,"close":39.796,"volume":469.79998779296875},{"timestamp":1742371200000,"open":39.796,"high":39.824,"low":39.796,"close":39.812,"volume":945},{"timestamp":1742371260000,"open":39.813,"high":39.82,"low":39.81,"close":39.814,"volume":540},{"timestamp":1742371320000,"open":39.815,"high":39.824,"low":39.81,"close":39.824,"volume":469.79998779296875},{"timestamp":1742371380000,"open":39.824,"high":39.827,"low":39.816,"close":39.82,"volume":469.79998779296875},{"timestamp":1742371440000,"open":39.819,"high":39.819,"low":39.811,"close":39.811,"volume":378},{"timestamp":1742371500000,"open":39.81,"high":39.83,"low":39.809,"close":39.83,"volume":442.79998779296875},{"timestamp":1742371560000,"open":39.831,"high":39.835,"low":39.823,"close":39.828,"volume":421.20001220703125},{"timestamp":1742371620000,"open":39.828,"high":39.83,"low":39.824,"close":39.828,"volume":361.79998779296875},{"timestamp":1742371680000,"open":39.829,"high":39.829,"low":39.814,"close":39.814,"volume":394.20001220703125},{"timestamp":1742371740000,"open":39.814,"high":39.82,"low":39.804,"close":39.82,"volume":480.6000061035156},{"timestamp":1742371800000,"open":39.819,"high":39.819,"low":39.809,"close":39.811,"volume":442.79998779296875},{"timestamp":1742371860000,"open":39.81,"high":39.819,"low":39.807,"close":39.819,"volume":432},{"timestamp":1742371920000,"open":39.82,"high":39.829,"low":39.82,"close":39.828,"volume":340.20001220703125},{"timestamp":1742371980000,"open":39.827,"high":39.835,"low":39.826,"close":39.831,"volume":453.6000061035156},{"timestamp":1742372040000,"open":39.831,"high":39.834,"low":39.826,"close":39.832,"volume":388.79998779296875},{"timestamp":1742372100000,"open":39.833,"high":39.833,"low":39.821,"close":39.825,"volume":378},{"timestamp":1742372160000,"open":39.829,"high":39.843,"low":39.827,"close":39.841,"volume":540},{"timestamp":1742372220000,"open":39.84,"high":39.845,"low":39.832,"close":39.839,"volume":486},{"timestamp":1742372280000,"open":39.838,"high":39.846,"low":39.838,"close":39.844,"volume":237.60000610351562},{"timestamp":1742372340000,"open":39.844,"high":39.845,"low":39.838,"close":39.84,"volume":226.8000030517578},{"timestamp":1742372400000,"open":39.84,"high":39.85,"low":39.84,"close":39.846,"volume":345.6000061035156},{"timestamp":1742372460000,"open":39.846,"high":39.846,"low":39.835,"close":39.842,"volume":286.20001220703125},{"timestamp":1742372520000,"open":39.844,"high":39.847,"low":39.84,"close":39.841,"volume":361.79998779296875},{"timestamp":1742372580000,"open":39.84,"high":39.856,"low":39.84,"close":39.854,"volume":253.8000030517578},{"timestamp":1742372640000,"open":39.855,"high":39.855,"low":39.849,"close":39.851,"volume":394.20001220703125},{"timestamp":1742372700000,"open":39.853,"high":39.857,"low":39.846,"close":39.846,"volume":405},{"timestamp":1742372760000,"open":39.845,"high":39.856,"low":39.845,"close":39.852,"volume":388.79998779296875},{"timestamp":1742372820000,"open":39.852,"high":39.852,"low":39.845,"close":39.845,"volume":286.20001220703125},{"timestamp":1742372880000,"open":39.845,"high":39.855,"low":39.842,"close":39.853,"volume":259.20001220703125},{"timestamp":1742372940000,"open":39.854,"high":39.87,"low":39.851,"close":39.86,"volume":432},{"timestamp":1742373000000,"open":39.861,"high":39.868,"low":39.858,"close":39.86,"volume":367.20001220703125},{"timestamp":1742373060000,"open":39.86,"high":39.864,"low":39.856,"close":39.856,"volume":270},{"timestamp":1742373120000,"open":39.857,"high":39.866,"low":39.855,"close":39.863,"volume":291.6000061035156},{"timestamp":1742373180000,"open":39.863,"high":39.871,"low":39.863,"close":39.87,"volume":253.8000030517578},{"timestamp":1742373240000,"open":39.871,"high":39.872,"low":39.862,"close":39.862,"volume":189},{"timestamp":1742373300000,"open":39.865,"high":39.868,"low":39.863,"close":39.865,"volume":199.8000030517578},{"timestamp":1742373360000,"open":39.866,"high":39.869,"low":39.858,"close":39.859,"volume":210.60000610351562},{"timestamp":1742373420000,"open":39.859,"high":39.863,"low":39.858,"close":39.86,"volume":232.1999969482422},{"timestamp":1742373480000,"open":39.862,"high":39.862,"low":39.852,"close":39.86,"volume":280.79998779296875},{"timestamp":1742373540000,"open":39.862,"high":39.867,"low":39.86,"close":39.866,"volume":270},{"timestamp":1742373600000,"open":39.866,"high":39.866,"low":39.859,"close":39.865,"volume":259.20001220703125},{"timestamp":1742373660000,"open":39.865,"high":39.868,"low":39.86,"close":39.863,"volume":194.39999389648438},{"timestamp":1742373720000,"open":39.862,"high":39.862,"low":39.852,"close":39.86,"volume":259.20001220703125},{"timestamp":1742373780000,"open":39.86,"high":39.865,"low":39.856,"close":39.862,"volume":426.6000061035156},{"timestamp":1742373840000,"open":39.863,"high":39.867,"low":39.861,"close":39.866,"volume":264.6000061035156},{"timestamp":1742373900000,"open":39.866,"high":39.868,"low":39.86,"close":39.86,"volume":216},{"timestamp":1742373960000,"open":39.862,"high":39.875,"low":39.859,"close":39.872,"volume":232.1999969482422},{"timestamp":1742374020000,"open":39.872,"high":39.883,"low":39.871,"close":39.882,"volume":226.8000030517578},{"timestamp":1742374080000,"open":39.881,"high":39.895,"low":39.881,"close":39.89,"volume":302.3999938964844},{"timestamp":1742374140000,"open":39.892,"high":39.894,"low":39.888,"close":39.894,"volume":172.8000030517578},{"timestamp":1742374200000,"open":39.893,"high":39.897,"low":39.893,"close":39.893,"volume":167.39999389648438},{"timestamp":1742374260000,"open":39.893,"high":39.894,"low":39.885,"close":39.888,"volume":172.8000030517578},{"timestamp":1742374320000,"open":39.887,"high":39.89,"low":39.882,"close":39.89,"volume":145.8000030517578},{"timestamp":1742374380000,"open":39.89,"high":39.897,"low":39.89,"close":39.895,"volume":226.8000030517578},{"timestamp":1742374440000,"open":39.896,"high":39.905,"low":39.893,"close":39.902,"volume":178.1999969482422},{"timestamp":1742374500000,"open":39.903,"high":39.905,"low":39.896,"close":39.903,"volume":270},{"timestamp":1742374560000,"open":39.903,"high":39.904,"low":39.899,"close":39.9,"volume":145.8000030517578},{"timestamp":1742374620000,"open":39.899,"high":39.9,"low":39.893,"close":39.893,"volume":243},{"timestamp":1742374680000,"open":39.895,"high":39.895,"low":39.888,"close":39.894,"volume":243},{"timestamp":1742374740000,"open":39.892,"high":39.894,"low":39.888,"close":39.889,"volume":210.60000610351562},{"timestamp":1742374800000,"open":39.891,"high":39.898,"low":39.891,"close":39.897,"volume":253.8000030517578},{"timestamp":1742374860000,"open":39.897,"high":39.899,"low":39.895,"close":39.896,"volume":210.60000610351562},{"timestamp":1742374920000,"open":39.894,"high":39.895,"low":39.886,"close":39.888,"volume":275.3999938964844},{"timestamp":1742374980000,"open":39.888,"high":39.896,"low":39.886,"close":39.893,"volume":264.6000061035156},{"timestamp":1742375040000,"open":39.892,"high":39.898,"low":39.89,"close":39.894,"volume":205.1999969482422},{"timestamp":1742375100000,"open":39.892,"high":39.892,"low":39.887,"close":39.892,"volume":334.79998779296875},{"timestamp":1742375160000,"open":39.893,"high":39.899,"low":39.891,"close":39.895,"volume":232.1999969482422},{"timestamp":1742375220000,"open":39.896,"high":39.901,"low":39.895,"close":39.895,"volume":129.60000610351562},{"timestamp":1742375280000,"open":39.897,"high":39.902,"low":39.896,"close":39.901,"volume":167.39999389648438},{"timestamp":1742375340000,"open":39.901,"high":39.903,"low":39.9,"close":39.901,"volume":113.4000015258789},{"timestamp":1742375400000,"open":39.9,"high":39.905,"low":39.899,"close":39.905,"volume":135},{"timestamp":1742375460000,"open":39.906,"high":39.91,"low":39.9,"close":39.9,"volume":135},{"timestamp":1742375520000,"open":39.9,"high":39.9,"low":39.88,"close":39.88,"volume":216},{"timestamp":1742375580000,"open":39.882,"high":39.885,"low":39.879,"close":39.881,"volume":151.1999969482422},{"timestamp":1742375640000,"open":39.879,"high":39.886,"low":39.878,"close":39.88,"volume":291.6000061035156},{"timestamp":1742375700000,"open":39.878,"high":39.882,"low":39.878,"close":39.879,"volume":129.60000610351562},{"timestamp":1742375760000,"open":39.879,"high":39.882,"low":39.874,"close":39.882,"volume":183.60000610351562},{"timestamp":1742375820000,"open":39.881,"high":39.886,"low":39.875,"close":39.885,"volume":108},{"timestamp":1742375880000,"open":39.885,"high":39.889,"low":39.885,"close":39.887,"volume":199.8000030517578},{"timestamp":1742375940000,"open":39.887,"high":39.893,"low":39.886,"close":39.89,"volume":194.39999389648438},{"timestamp":1742376000000,"open":39.891,"high":39.895,"low":39.89,"close":39.892,"volume":129.60000610351562},{"timestamp":1742376060000,"open":39.89,"high":39.892,"low":39.883,"close":39.892,"volume":167.39999389648438},{"timestamp":1742376120000,"open":39.892,"high":39.894,"low":39.891,"close":39.894,"volume":102.5999984741211},{"timestamp":1742376180000,"open":39.891,"high":39.892,"low":39.886,"close":39.89,"volume":86.4000015258789},{"timestamp":1742376240000,"open":39.891,"high":39.893,"low":39.891,"close":39.892,"volume":64.80000305175781},{"timestamp":1742376300000,"open":39.893,"high":39.899,"low":39.892,"close":39.893,"volume":162},{"timestamp":1742376360000,"open":39.893,"high":39.897,"low":39.891,"close":39.891,"volume":108},{"timestamp":1742376420000,"open":39.893,"high":39.893,"low":39.887,"close":39.891,"volume":178.1999969482422},{"timestamp":1742376480000,"open":39.891,"high":39.897,"low":39.888,"close":39.893,"volume":183.60000610351562},{"timestamp":1742376540000,"open":39.896,"high":39.902,"low":39.895,"close":39.902,"volume":86.4000015258789},{"timestamp":1742376600000,"open":39.9,"high":39.905,"low":39.9,"close":39.904,"volume":205.1999969482422},{"timestamp":1742376660000,"open":39.904,"high":39.925,"low":39.903,"close":39.921,"volume":253.8000030517578},{"timestamp":1742376720000,"open":39.921,"high":39.931,"low":39.916,"close":39.924,"volume":367.20001220703125},{"timestamp":1742376780000,"open":39.925,"high":39.93,"low":39.922,"close":39.927,"volume":275.3999938964844},{"timestamp":1742376840000,"open":39.929,"high":39.93,"low":39.923,"close":39.924,"volume":199.8000030517578},{"timestamp":1742376900000,"open":39.924,"high":39.928,"low":39.923,"close":39.925,"volume":113.4000015258789},{"timestamp":1742376960000,"open":39.925,"high":39.929,"low":39.919,"close":39.92,"volume":205.1999969482422},{"timestamp":1742377020000,"open":39.921,"high":39.925,"low":39.92,"close":39.921,"volume":189},{"timestamp":1742377080000,"open":39.921,"high":39.925,"low":39.919,"close":39.92,"volume":178.1999969482422},{"timestamp":1742377140000,"open":39.92,"high":39.922,"low":39.92,"close":39.921,"volume":70.19999694824219},{"timestamp":1742377200000,"open":39.922,"high":39.923,"low":39.92,"close":39.92,"volume":81},{"timestamp":1742377260000,"open":39.92,"high":39.923,"low":39.916,"close":39.917,"volume":167.39999389648438},{"timestamp":1742377320000,"open":39.918,"high":39.919,"low":39.915,"close":39.918,"volume":124.19999694824219},{"timestamp":1742377380000,"open":39.918,"high":39.923,"low":39.917,"close":39.921,"volume":151.1999969482422},{"timestamp":1742377440000,"open":39.92,"high":39.921,"low":39.913,"close":39.917,"volume":210.60000610351562},{"timestamp":1742377500000,"open":39.917,"high":39.924,"low":39.917,"close":39.923,"volume":199.8000030517578},{"timestamp":1742377560000,"open":39.924,"high":39.928,"low":39.918,"close":39.92,"volume":210.60000610351562},{"timestamp":1742377620000,"open":39.921,"high":39.922,"low":39.919,"close":39.92,"volume":135},{"timestamp":1742377680000,"open":39.919,"high":39.921,"low":39.913,"close":39.914,"volume":199.8000030517578},{"timestamp":1742377740000,"open":39.915,"high":39.921,"low":39.915,"close":39.921,"volume":151.1999969482422},{"timestamp":1742377800000,"open":39.918,"high":39.927,"low":39.918,"close":39.923,"volume":140.39999389648438},{"timestamp":1742377860000,"open":39.924,"high":39.924,"low":39.918,"close":39.921,"volume":145.8000030517578},{"timestamp":1742377920000,"open":39.919,"high":39.922,"low":39.918,"close":39.922,"volume":129.60000610351562},{"timestamp":1742377980000,"open":39.922,"high":39.924,"low":39.917,"close":39.921,"volume":340.20001220703125},{"timestamp":1742378040000,"open":39.922,"high":39.925,"low":39.918,"close":39.92,"volume":356.3999938964844},{"timestamp":1742378100000,"open":39.922,"high":39.922,"low":39.917,"close":39.922,"volume":248.39999389648438},{"timestamp":1742378160000,"open":39.92,"high":39.927,"low":39.919,"close":39.925,"volume":91.80000305175781},{"timestamp":1742378220000,"open":39.926,"high":39.932,"low":39.923,"close":39.932,"volume":124.19999694824219},{"timestamp":1742378280000,"open":39.932,"high":39.934,"low":39.924,"close":39.925,"volume":216},{"timestamp":1742378340000,"open":39.926,"high":39.928,"low":39.923,"close":39.924,"volume":129.60000610351562},{"timestamp":1742378400000,"open":39.925,"high":39.929,"low":39.924,"close":39.929,"volume":91.80000305175781},{"timestamp":1742378460000,"open":39.931,"high":39.934,"low":39.929,"close":39.931,"volume":81},{"timestamp":1742378520000,"open":39.931,"high":39.934,"low":39.93,"close":39.933,"volume":97.19999694824219},{"timestamp":1742378580000,"open":39.931,"high":39.934,"low":39.929,"close":39.93,"volume":189},{"timestamp":1742378640000,"open":39.931,"high":39.934,"low":39.931,"close":39.934,"volume":118.80000305175781},{"timestamp":1742378700000,"open":39.933,"high":39.938,"low":39.925,"close":39.928,"volume":264.6000061035156},{"timestamp":1742378760000,"open":39.928,"high":39.928,"low":39.922,"close":39.925,"volume":129.60000610351562},{"timestamp":1742378820000,"open":39.929,"high":39.937,"low":39.927,"close":39.934,"volume":253.8000030517578},{"timestamp":1742378880000,"open":39.933,"high":39.935,"low":39.93,"close":39.933,"volume":135},{"timestamp":1742378940000,"open":39.936,"high":39.936,"low":39.931,"close":39.933,"volume":118.80000305175781},{"timestamp":1742379000000,"open":39.927,"high":39.928,"low":39.926,"close":39.927,"volume":43.20000076293945},{"timestamp":1742379060000,"open":39.928,"high":39.93,"low":39.919,"close":39.919,"volume":183.60000610351562},{"timestamp":1742379120000,"open":39.918,"high":39.926,"low":39.918,"close":39.919,"volume":140.39999389648438},{"timestamp":1742379180000,"open":39.917,"high":39.926,"low":39.917,"close":39.926,"volume":199.8000030517578},{"timestamp":1742379240000,"open":39.927,"high":39.928,"low":39.919,"close":39.921,"volume":172.8000030517578},{"timestamp":1742379300000,"open":39.921,"high":39.922,"low":39.915,"close":39.919,"volume":199.8000030517578},{"timestamp":1742379360000,"open":39.917,"high":39.922,"low":39.917,"close":39.917,"volume":124.19999694824219},{"timestamp":1742379420000,"open":39.918,"high":39.919,"low":39.915,"close":39.919,"volume":102.5999984741211},{"timestamp":1742379480000,"open":39.918,"high":39.921,"low":39.917,"close":39.919,"volume":113.4000015258789},{"timestamp":1742379840000,"open":39.909,"high":39.91,"low":39.907,"close":39.907,"volume":64.80000305175781},{"timestamp":1742379900000,"open":39.906,"high":39.91,"low":39.902,"close":39.904,"volume":216},{"timestamp":1742379960000,"open":39.905,"high":39.909,"low":39.903,"close":39.904,"volume":124.19999694824219},{"timestamp":1742380020000,"open":39.905,"high":39.908,"low":39.903,"close":39.907,"volume":91.80000305175781},{"timestamp":1742380080000,"open":39.911,"high":39.918,"low":39.908,"close":39.916,"volume":216},{"timestamp":1742380140000,"open":39.917,"high":39.919,"low":39.916,"close":39.919,"volume":70.19999694824219},{"timestamp":1742380200000,"open":39.919,"high":39.921,"low":39.918,"close":39.921,"volume":124.19999694824219},{"timestamp":1742380260000,"open":39.919,"high":39.924,"low":39.919,"close":39.922,"volume":70.19999694824219},{"timestamp":1742380320000,"open":39.922,"high":39.93,"low":39.922,"close":39.928,"volume":216},{"timestamp":1742380380000,"open":39.929,"high":39.931,"low":39.922,"close":39.922,"volume":199.8000030517578},{"timestamp":1742380440000,"open":39.924,"high":39.927,"low":39.924,"close":39.925,"volume":167.39999389648438},{"timestamp":1742380500000,"open":39.925,"high":39.925,"low":39.919,"close":39.919,"volume":145.8000030517578},{"timestamp":1742380560000,"open":39.919,"high":39.921,"low":39.914,"close":39.915,"volume":151.1999969482422},{"timestamp":1742380620000,"open":39.915,"high":39.916,"low":39.911,"close":39.913,"volume":81},{"timestamp":1742380680000,"open":39.913,"high":39.914,"low":39.91,"close":39.914,"volume":124.19999694824219},{"timestamp":1742380740000,"open":39.915,"high":39.915,"low":39.911,"close":39.912,"volume":172.8000030517578},{"timestamp":1742380800000,"open":39.913,"high":39.916,"low":39.911,"close":39.915,"volume":97.19999694824219},{"timestamp":1742380860000,"open":39.918,"high":39.924,"low":39.918,"close":39.922,"volume":91.80000305175781},{"timestamp":1742380920000,"open":39.922,"high":39.928,"low":39.922,"close":39.924,"volume":124.19999694824219},{"timestamp":1742380980000,"open":39.923,"high":39.924,"low":39.92,"close":39.92,"volume":183.60000610351562},{"timestamp":1742381040000,"open":39.922,"high":39.926,"low":39.921,"close":39.921,"volume":102.5999984741211},{"timestamp":1742381100000,"open":39.922,"high":39.923,"low":39.912,"close":39.913,"volume":162},{"timestamp":1742381160000,"open":39.916,"high":39.919,"low":39.916,"close":39.919,"volume":124.19999694824219},{"timestamp":1742381220000,"open":39.919,"high":39.925,"low":39.919,"close":39.925,"volume":91.80000305175781},{"timestamp":1742381280000,"open":39.924,"high":39.925,"low":39.922,"close":39.923,"volume":194.39999389648438},{"timestamp":1742381340000,"open":39.922,"high":39.923,"low":39.919,"close":39.92,"volume":113.4000015258789},{"timestamp":1742381400000,"open":39.919,"high":39.92,"low":39.917,"close":39.919,"volume":124.19999694824219},{"timestamp":1742381460000,"open":39.919,"high":39.929,"low":39.918,"close":39.928,"volume":118.80000305175781},{"timestamp":1742381520000,"open":39.928,"high":39.929,"low":39.923,"close":39.925,"volume":108},{"timestamp":1742381580000,"open":39.926,"high":39.928,"low":39.923,"close":39.927,"volume":140.39999389648438},{"timestamp":1742381640000,"open":39.928,"high":39.932,"low":39.926,"close":39.927,"volume":108},{"timestamp":1742381700000,"open":39.927,"high":39.927,"low":39.919,"close":39.925,"volume":140.39999389648438},{"timestamp":1742381760000,"open":39.924,"high":39.925,"low":39.921,"close":39.923,"volume":81},{"timestamp":1742381820000,"open":39.924,"high":39.924,"low":39.916,"close":39.918,"volume":91.80000305175781},{"timestamp":1742381880000,"open":39.919,"high":39.929,"low":39.919,"close":39.929,"volume":162},{"timestamp":1742381940000,"open":39.927,"high":39.933,"low":39.925,"close":39.929,"volume":189},{"timestamp":1742382000000,"open":39.929,"high":39.943,"low":39.928,"close":39.942,"volume":194.39999389648438},{"timestamp":1742382060000,"open":39.943,"high":39.943,"low":39.939,"close":39.943,"volume":86.4000015258789},{"timestamp":1742382120000,"open":39.942,"high":39.945,"low":39.942,"close":39.945,"volume":124.19999694824219},{"timestamp":1742382180000,"open":39.944,"high":39.945,"low":39.94,"close":39.941,"volume":86.4000015258789},{"timestamp":1742382240000,"open":39.942,"high":39.946,"low":39.94,"close":39.945,"volume":75.5999984741211},{"timestamp":1742382300000,"open":39.944,"high":39.948,"low":39.944,"close":39.948,"volume":91.80000305175781},{"timestamp":1742382360000,"open":39.948,"high":39.948,"low":39.941,"close":39.942,"volume":140.39999389648438},{"timestamp":1742382420000,"open":39.941,"high":39.947,"low":39.941,"close":39.944,"volume":210.60000610351562},{"timestamp":1742382480000,"open":39.945,"high":39.945,"low":39.943,"close":39.943,"volume":48.599998474121094},{"timestamp":1742382540000,"open":39.944,"high":39.948,"low":39.943,"close":39.947,"volume":59.400001525878906},{"timestamp":1742382600000,"open":39.948,"high":39.948,"low":39.944,"close":39.948,"volume":113.4000015258789},{"timestamp":1742382660000,"open":39.947,"high":39.952,"low":39.945,"close":39.952,"volume":129.60000610351562},{"timestamp":1742382720000,"open":39.95,"high":39.953,"low":39.95,"close":39.951,"volume":54},{"timestamp":1742382780000,"open":39.951,"high":39.952,"low":39.95,"close":39.952,"volume":91.80000305175781},{"timestamp":1742382840000,"open":39.951,"high":39.957,"low":39.948,"close":39.949,"volume":216},{"timestamp":1742382900000,"open":39.951,"high":39.953,"low":39.949,"close":39.949,"volume":102.5999984741211},{"timestamp":1742382960000,"open":39.95,"high":39.95,"low":39.946,"close":39.946,"volume":54},{"timestamp":1742383020000,"open":39.946,"high":39.948,"low":39.944,"close":39.947,"volume":108},{"timestamp":1742383080000,"open":39.949,"high":39.952,"low":39.947,"close":39.951,"volume":232.1999969482422},{"timestamp":1742383140000,"open":39.954,"high":39.955,"low":39.951,"close":39.953,"volume":151.1999969482422},{"timestamp":1742383200000,"open":39.955,"high":39.955,"low":39.951,"close":39.952,"volume":140.39999389648438},{"timestamp":1742383260000,"open":39.952,"high":39.955,"low":39.951,"close":39.951,"volume":91.80000305175781},{"timestamp":1742383320000,"open":39.949,"high":39.955,"low":39.949,"close":39.954,"volume":91.80000305175781},{"timestamp":1742383380000,"open":39.955,"high":39.955,"low":39.95,"close":39.953,"volume":86.4000015258789},{"timestamp":1742383440000,"open":39.953,"high":39.955,"low":39.951,"close":39.954,"volume":151.1999969482422},{"timestamp":1742383500000,"open":39.954,"high":39.958,"low":39.954,"close":39.954,"volume":91.80000305175781},{"timestamp":1742383560000,"open":39.955,"high":39.956,"low":39.953,"close":39.955,"volume":124.19999694824219},{"timestamp":1742383620000,"open":39.955,"high":39.956,"low":39.947,"close":39.949,"volume":172.8000030517578},{"timestamp":1742383680000,"open":39.949,"high":39.949,"low":39.944,"close":39.946,"volume":167.39999389648438},{"timestamp":1742383740000,"open":39.944,"high":39.95,"low":39.944,"close":39.949,"volume":113.4000015258789},{"timestamp":1742383800000,"open":39.948,"high":39.948,"low":39.946,"close":39.947,"volume":75.5999984741211},{"timestamp":1742383860000,"open":39.949,"high":39.95,"low":39.947,"close":39.947,"volume":37.79999923706055},{"timestamp":1742383920000,"open":39.946,"high":39.947,"low":39.939,"close":39.94,"volume":118.80000305175781},{"timestamp":1742383980000,"open":39.938,"high":39.94,"low":39.925,"close":39.927,"volume":86.4000015258789},{"timestamp":1742384040000,"open":39.925,"high":39.932,"low":39.924,"close":39.93,"volume":81},{"timestamp":1742384100000,"open":39.934,"high":39.941,"low":39.933,"close":39.94,"volume":124.19999694824219},{"timestamp":1742384160000,"open":39.939,"high":39.948,"low":39.939,"close":39.945,"volume":135},{"timestamp":1742384220000,"open":39.947,"high":39.947,"low":39.94,"close":39.944,"volume":108},{"timestamp":1742384280000,"open":39.944,"high":39.946,"low":39.939,"close":39.94,"volume":194.39999389648438},{"timestamp":1742384340000,"open":39.941,"high":39.949,"low":39.939,"close":39.949,"volume":135},{"timestamp":1742384400000,"open":39.949,"high":39.951,"low":39.946,"close":39.947,"volume":145.8000030517578},{"timestamp":1742384460000,"open":39.945,"high":39.948,"low":39.945,"close":39.946,"volume":54},{"timestamp":1742384520000,"open":39.947,"high":39.949,"low":39.946,"close":39.946,"volume":113.4000015258789},{"timestamp":1742384580000,"open":39.946,"high":39.948,"low":39.942,"close":39.942,"volume":91.80000305175781},{"timestamp":1742384640000,"open":39.942,"high":39.944,"low":39.935,"close":39.941,"volume":199.8000030517578},{"timestamp":1742384700000,"open":39.941,"high":39.944,"low":39.941,"close":39.943,"volume":124.19999694824219},{"timestamp":1742384760000,"open":39.943,"high":39.944,"low":39.939,"close":39.942,"volume":81},{"timestamp":1742384820000,"open":39.942,"high":39.942,"low":39.942,"close":39.942,"volume":5.400000095367432},{"timestamp":1742384880000,"open":39.941,"high":39.941,"low":39.935,"close":39.937,"volume":102.5999984741211},{"timestamp":1742384940000,"open":39.938,"high":39.939,"low":39.934,"close":39.938,"volume":237.60000610351562},{"timestamp":1742385000000,"open":39.937,"high":39.945,"low":39.937,"close":39.945,"volume":108},{"timestamp":1742385060000,"open":39.945,"high":39.945,"low":39.942,"close":39.942,"volume":75.5999984741211},{"timestamp":1742385120000,"open":39.944,"high":39.944,"low":39.939,"close":39.941,"volume":102.5999984741211},{"timestamp":1742385180000,"open":39.94,"high":39.942,"low":39.939,"close":39.941,"volume":108},{"timestamp":1742385240000,"open":39.939,"high":39.941,"low":39.939,"close":39.941,"volume":54},{"timestamp":1742385300000,"open":39.941,"high":39.944,"low":39.94,"close":39.94,"volume":97.19999694824219},{"timestamp":1742385360000,"open":39.941,"high":39.944,"low":39.922,"close":39.93,"volume":588.5999755859375},{"timestamp":1742385420000,"open":39.931,"high":39.944,"low":39.928,"close":39.935,"volume":432},{"timestamp":1742385480000,"open":39.935,"high":39.943,"low":39.935,"close":39.942,"volume":280.79998779296875},{"timestamp":1742385540000,"open":39.941,"high":39.944,"low":39.938,"close":39.944,"volume":232.1999969482422},{"timestamp":1742385600000,"open":39.943,"high":39.948,"low":39.942,"close":39.944,"volume":226.8000030517578},{"timestamp":1742385660000,"open":39.944,"high":39.944,"low":39.93,"close":39.931,"volume":318.6000061035156},{"timestamp":1742385720000,"open":39.93,"high":39.932,"low":39.925,"close":39.932,"volume":253.8000030517578},{"timestamp":1742385780000,"open":39.932,"high":39.936,"low":39.931,"close":39.931,"volume":194.39999389648438},{"timestamp":1742385840000,"open":39.931,"high":39.931,"low":39.926,"close":39.928,"volume":221.39999389648438},{"timestamp":1742385900000,"open":39.927,"high":39.93,"low":39.925,"close":39.929,"volume":216},{"timestamp":1742385960000,"open":39.93,"high":39.934,"low":39.928,"close":39.931,"volume":151.1999969482422},{"timestamp":1742386020000,"open":39.932,"high":39.932,"low":39.928,"close":39.929,"volume":145.8000030517578},{"timestamp":1742386080000,"open":39.928,"high":39.928,"low":39.919,"close":39.919,"volume":270},{"timestamp":1742386140000,"open":39.923,"high":39.926,"low":39.918,"close":39.918,"volume":97.19999694824219},{"timestamp":1742386200000,"open":39.919,"high":39.923,"low":39.918,"close":39.922,"volume":167.39999389648438},{"timestamp":1742386260000,"open":39.922,"high":39.923,"low":39.917,"close":39.922,"volume":145.8000030517578},{"timestamp":1742386320000,"open":39.921,"high":39.921,"low":39.914,"close":39.915,"volume":210.60000610351562},{"timestamp":1742386380000,"open":39.915,"high":39.919,"low":39.915,"close":39.918,"volume":162},{"timestamp":1742386440000,"open":39.918,"high":39.918,"low":39.912,"close":39.912,"volume":280.79998779296875},{"timestamp":1742386500000,"open":39.912,"high":39.915,"low":39.91,"close":39.913,"volume":194.39999389648438},{"timestamp":1742386560000,"open":39.915,"high":39.917,"low":39.914,"close":39.917,"volume":97.19999694824219},{"timestamp":1742386620000,"open":39.916,"high":39.916,"low":39.914,"close":39.914,"volume":75.5999984741211},{"timestamp":1742386680000,"open":39.914,"high":39.915,"low":39.911,"close":39.912,"volume":156.60000610351562},{"timestamp":1742386740000,"open":39.913,"high":39.915,"low":39.906,"close":39.909,"volume":172.8000030517578},{"timestamp":1742386800000,"open":39.908,"high":39.909,"low":39.899,"close":39.901,"volume":172.8000030517578},{"timestamp":1742386860000,"open":39.901,"high":39.904,"low":39.899,"close":39.9,"volume":216},{"timestamp":1742386920000,"open":39.899,"high":39.904,"low":39.899,"close":39.902,"volume":129.60000610351562},{"timestamp":1742386980000,"open":39.903,"high":39.903,"low":39.898,"close":39.899,"volume":102.5999984741211},{"timestamp":1742387040000,"open":39.9,"high":39.903,"low":39.898,"close":39.901,"volume":172.8000030517578},{"timestamp":1742387100000,"open":39.901,"high":39.909,"low":39.899,"close":39.905,"volume":194.39999389648438},{"timestamp":1742387160000,"open":39.905,"high":39.91,"low":39.904,"close":39.907,"volume":243},{"timestamp":1742387220000,"open":39.905,"high":39.909,"low":39.903,"close":39.909,"volume":140.39999389648438},{"timestamp":1742387280000,"open":39.907,"high":39.909,"low":39.899,"close":39.9,"volume":189},{"timestamp":1742387340000,"open":39.9,"high":39.903,"low":39.897,"close":39.903,"volume":189},{"timestamp":1742387400000,"open":39.903,"high":39.907,"low":39.901,"close":39.903,"volume":216},{"timestamp":1742387460000,"open":39.903,"high":39.904,"low":39.9,"close":39.9,"volume":151.1999969482422},{"timestamp":1742387520000,"open":39.899,"high":39.9,"low":39.883,"close":39.888,"volume":210.60000610351562},{"timestamp":1742387580000,"open":39.888,"high":39.894,"low":39.888,"close":39.891,"volume":243},{"timestamp":1742387640000,"open":39.891,"high":39.895,"low":39.89,"close":39.89,"volume":216},{"timestamp":1742387700000,"open":39.892,"high":39.892,"low":39.886,"close":39.89,"volume":162},{"timestamp":1742387760000,"open":39.89,"high":39.891,"low":39.885,"close":39.887,"volume":124.19999694824219},{"timestamp":1742387820000,"open":39.887,"high":39.888,"low":39.882,"close":39.885,"volume":259.20001220703125},{"timestamp":1742387880000,"open":39.887,"high":39.891,"low":39.884,"close":39.886,"volume":199.8000030517578},{"timestamp":1742387940000,"open":39.887,"high":39.889,"low":39.882,"close":39.882,"volume":194.39999389648438},{"timestamp":1742388000000,"open":39.883,"high":39.886,"low":39.88,"close":39.881,"volume":199.8000030517578},{"timestamp":1742388060000,"open":39.882,"high":39.885,"low":39.881,"close":39.882,"volume":129.60000610351562},{"timestamp":1742388120000,"open":39.883,"high":39.888,"low":39.883,"close":39.887,"volume":140.39999389648438},{"timestamp":1742388180000,"open":39.886,"high":39.896,"low":39.886,"close":39.896,"volume":183.60000610351562},{"timestamp":1742388240000,"open":39.895,"high":39.902,"low":39.894,"close":39.902,"volume":210.60000610351562},{"timestamp":1742388300000,"open":39.901,"high":39.905,"low":39.901,"close":39.904,"volume":248.39999389648438},{"timestamp":1742388360000,"open":39.905,"high":39.912,"low":39.903,"close":39.911,"volume":259.20001220703125},{"timestamp":1742388420000,"open":39.911,"high":39.912,"low":39.907,"close":39.911,"volume":270},{"timestamp":1742388480000,"open":39.912,"high":39.914,"low":39.911,"close":39.913,"volume":156.60000610351562},{"timestamp":1742388540000,"open":39.911,"high":39.915,"low":39.91,"close":39.912,"volume":172.8000030517578},{"timestamp":1742388600000,"open":39.914,"high":39.917,"low":39.912,"close":39.915,"volume":145.8000030517578},{"timestamp":1742388660000,"open":39.913,"high":39.915,"low":39.911,"close":39.915,"volume":172.8000030517578},{"timestamp":1742388720000,"open":39.913,"high":39.916,"low":39.909,"close":39.915,"volume":226.8000030517578},{"timestamp":1742388780000,"open":39.913,"high":39.915,"low":39.913,"close":39.915,"volume":27},{"timestamp":1742388840000,"open":39.916,"high":39.92,"low":39.916,"close":39.918,"volume":129.60000610351562},{"timestamp":1742388900000,"open":39.918,"high":39.931,"low":39.918,"close":39.93,"volume":124.19999694824219},{"timestamp":1742388960000,"open":39.93,"high":39.93,"low":39.923,"close":39.928,"volume":232.1999969482422},{"timestamp":1742389020000,"open":39.928,"high":39.934,"low":39.928,"close":39.934,"volume":151.1999969482422},{"timestamp":1742389080000,"open":39.933,"high":39.934,"low":39.931,"close":39.933,"volume":178.1999969482422},{"timestamp":1742389140000,"open":39.934,"high":39.939,"low":39.931,"close":39.932,"volume":248.39999389648438},{"timestamp":1742389200000,"open":39.932,"high":39.934,"low":39.926,"close":39.929,"volume":194.39999389648438},{"timestamp":1742389260000,"open":39.927,"high":39.933,"low":39.926,"close":39.927,"volume":237.60000610351562},{"timestamp":1742389320000,"open":39.926,"high":39.929,"low":39.921,"close":39.921,"volume":178.1999969482422},{"timestamp":1742389380000,"open":39.92,"high":39.924,"low":39.917,"close":39.923,"volume":194.39999389648438},{"timestamp":1742389440000,"open":39.924,"high":39.925,"low":39.923,"close":39.924,"volume":48.599998474121094},{"timestamp":1742389500000,"open":39.923,"high":39.925,"low":39.922,"close":39.924,"volume":108},{"timestamp":1742389560000,"open":39.926,"high":39.939,"low":39.924,"close":39.938,"volume":189},{"timestamp":1742389620000,"open":39.94,"high":39.94,"low":39.933,"close":39.934,"volume":189},{"timestamp":1742389680000,"open":39.936,"high":39.94,"low":39.935,"close":39.94,"volume":189},{"timestamp":1742389740000,"open":39.94,"high":39.943,"low":39.94,"close":39.941,"volume":108},{"timestamp":1742389800000,"open":39.942,"high":39.942,"low":39.932,"close":39.935,"volume":156.60000610351562},{"timestamp":1742389860000,"open":39.935,"high":39.942,"low":39.935,"close":39.942,"volume":183.60000610351562},{"timestamp":1742389920000,"open":39.941,"high":39.945,"low":39.94,"close":39.942,"volume":118.80000305175781},{"timestamp":1742389980000,"open":39.94,"high":39.944,"low":39.938,"close":39.942,"volume":237.60000610351562},{"timestamp":1742390040000,"open":39.941,"high":39.943,"low":39.937,"close":39.939,"volume":194.39999389648438},{"timestamp":1742390100000,"open":39.94,"high":39.943,"low":39.94,"close":39.94,"volume":118.80000305175781},{"timestamp":1742390160000,"open":39.941,"high":39.945,"low":39.941,"close":39.944,"volume":183.60000610351562},{"timestamp":1742390220000,"open":39.944,"high":39.945,"low":39.942,"close":39.944,"volume":86.4000015258789},{"timestamp":1742390280000,"open":39.943,"high":39.945,"low":39.941,"close":39.945,"volume":178.1999969482422},{"timestamp":1742390340000,"open":39.944,"high":39.948,"low":39.941,"close":39.944,"volume":210.60000610351562},{"timestamp":1742390400000,"open":39.944,"high":39.945,"low":39.941,"close":39.945,"volume":226.8000030517578},{"timestamp":1742390460000,"open":39.945,"high":39.948,"low":39.943,"close":39.945,"volume":232.1999969482422},{"timestamp":1742390520000,"open":39.946,"high":39.947,"low":39.945,"close":39.947,"volume":91.80000305175781},{"timestamp":1742390580000,"open":39.946,"high":39.947,"low":39.941,"close":39.941,"volume":162},{"timestamp":1742390640000,"open":39.943,"high":39.946,"low":39.942,"close":39.944,"volume":86.4000015258789},{"timestamp":1742390700000,"open":39.944,"high":39.945,"low":39.941,"close":39.941,"volume":108},{"timestamp":1742390760000,"open":39.942,"high":39.944,"low":39.933,"close":39.935,"volume":151.1999969482422},{"timestamp":1742390820000,"open":39.936,"high":39.951,"low":39.935,"close":39.95,"volume":264.6000061035156},{"timestamp":1742390880000,"open":39.95,"high":39.957,"low":39.949,"close":39.955,"volume":302.3999938964844},{"timestamp":1742390940000,"open":39.957,"high":39.962,"low":39.955,"close":39.962,"volume":151.1999969482422},{"timestamp":1742391000000,"open":39.962,"high":39.964,"low":39.956,"close":39.956,"volume":361.79998779296875},{"timestamp":1742391060000,"open":39.957,"high":39.959,"low":39.949,"close":39.95,"volume":394.20001220703125},{"timestamp":1742391120000,"open":39.951,"high":39.97,"low":39.95,"close":39.965,"volume":351},{"timestamp":1742391180000,"open":39.967,"high":39.971,"low":39.966,"close":39.969,"volume":361.79998779296875},{"timestamp":1742391240000,"open":39.968,"high":39.97,"low":39.964,"close":39.968,"volume":405},{"timestamp":1742391300000,"open":39.969,"high":39.971,"low":39.966,"close":39.969,"volume":361.79998779296875},{"timestamp":1742391360000,"open":39.971,"high":39.972,"low":39.961,"close":39.966,"volume":513},{"timestamp":1742391420000,"open":39.967,"high":39.967,"low":39.963,"close":39.966,"volume":280.79998779296875},{"timestamp":1742391480000,"open":39.966,"high":39.972,"low":39.966,"close":39.971,"volume":275.3999938964844},{"timestamp":1742391540000,"open":39.971,"high":39.977,"low":39.97,"close":39.976,"volume":291.6000061035156},{"timestamp":1742391600000,"open":39.978,"high":39.983,"low":39.978,"close":39.979,"volume":302.3999938964844},{"timestamp":1742391660000,"open":39.979,"high":39.993,"low":39.977,"close":39.993,"volume":502.20001220703125},{"timestamp":1742391720000,"open":39.992,"high":40.002,"low":39.992,"close":39.995,"volume":421.20001220703125},{"timestamp":1742391780000,"open":39.997,"high":39.998,"low":39.987,"close":39.988,"volume":394.20001220703125},{"timestamp":1742391840000,"open":39.987,"high":39.987,"low":39.98,"close":39.986,"volume":372.6000061035156},{"timestamp":1742391900000,"open":39.986,"high":39.989,"low":39.978,"close":39.982,"volume":351},{"timestamp":1742391960000,"open":39.983,"high":39.995,"low":39.979,"close":39.982,"volume":378},{"timestamp":1742392020000,"open":39.983,"high":39.996,"low":39.983,"close":39.995,"volume":259.20001220703125},{"timestamp":1742392080000,"open":39.994,"high":40.001,"low":39.99,"close":39.99,"volume":405},{"timestamp":1742392140000,"open":39.99,"high":39.992,"low":39.98,"close":39.988,"volume":280.79998779296875},{"timestamp":1742392200000,"open":39.987,"high":39.988,"low":39.982,"close":39.982,"volume":388.79998779296875},{"timestamp":1742392260000,"open":39.984,"high":39.994,"low":39.982,"close":39.994,"volume":253.8000030517578},{"timestamp":1742392320000,"open":39.993,"high":40,"low":39.99,"close":39.997,"volume":275.3999938964844},{"timestamp":1742392380000,"open":39.998,"high":40.006,"low":39.998,"close":40.005,"volume":351},{"timestamp":1742392440000,"open":40.005,"high":40.009,"low":40.001,"close":40.004,"volume":307.79998779296875},{"timestamp":1742392500000,"open":40.005,"high":40.009,"low":40.005,"close":40.007,"volume":232.1999969482422},{"timestamp":1742392560000,"open":40.007,"high":40.015,"low":40.006,"close":40.007,"volume":275.3999938964844},{"timestamp":1742392620000,"open":40.007,"high":40.013,"low":40.006,"close":40.012,"volume":324},{"timestamp":1742392680000,"open":40.011,"high":40.014,"low":40.006,"close":40.009,"volume":372.6000061035156},{"timestamp":1742392740000,"open":40.008,"high":40.012,"low":40.006,"close":40.007,"volume":405},{"timestamp":1742392800000,"open":40.005,"high":40.022,"low":40.005,"close":40.018,"volume":550.7999877929688},{"timestamp":1742392860000,"open":40.02,"high":40.024,"low":40.018,"close":40.022,"volume":394.20001220703125},{"timestamp":1742392920000,"open":40.021,"high":40.025,"low":40.017,"close":40.017,"volume":270},{"timestamp":1742392980000,"open":40.018,"high":40.02,"low":40.016,"close":40.018,"volume":221.39999389648438},{"timestamp":1742393040000,"open":40.017,"high":40.024,"low":40.016,"close":40.018,"volume":243},{"timestamp":1742393100000,"open":40.017,"high":40.018,"low":40.014,"close":40.014,"volume":264.6000061035156},{"timestamp":1742393160000,"open":40.014,"high":40.015,"low":40.008,"close":40.008,"volume":210.60000610351562},{"timestamp":1742393220000,"open":40.007,"high":40.015,"low":40.007,"close":40.013,"volume":324},{"timestamp":1742393280000,"open":40.013,"high":40.015,"low":40.009,"close":40.011,"volume":313.20001220703125},{"timestamp":1742393340000,"open":40.011,"high":40.025,"low":40.011,"close":40.021,"volume":324},{"timestamp":1742393400000,"open":40.023,"high":40.024,"low":40.018,"close":40.02,"volume":334.79998779296875},{"timestamp":1742393460000,"open":40.021,"high":40.022,"low":40.01,"close":40.019,"volume":475.20001220703125},{"timestamp":1742393520000,"open":40.019,"high":40.021,"low":40.004,"close":40.008,"volume":410.3999938964844},{"timestamp":1742393580000,"open":40.008,"high":40.009,"low":39.998,"close":40.001,"volume":480.6000061035156},{"timestamp":1742393640000,"open":40.003,"high":40.004,"low":39.998,"close":39.998,"volume":361.79998779296875},{"timestamp":1742393700000,"open":39.999,"high":40.001,"low":39.994,"close":39.995,"volume":291.6000061035156},{"timestamp":1742393760000,"open":39.997,"high":40,"low":39.993,"close":39.994,"volume":334.79998779296875},{"timestamp":1742393820000,"open":39.995,"high":39.998,"low":39.993,"close":39.995,"volume":302.3999938964844},{"timestamp":1742393880000,"open":39.995,"high":39.996,"low":39.985,"close":39.989,"volume":307.79998779296875},{"timestamp":1742393940000,"open":39.987,"high":40,"low":39.987,"close":39.994,"volume":232.1999969482422},{"timestamp":1742394000000,"open":39.994,"high":39.994,"low":39.989,"close":39.991,"volume":253.8000030517578},{"timestamp":1742394060000,"open":39.99,"high":39.995,"low":39.989,"close":39.993,"volume":210.60000610351562},{"timestamp":1742394120000,"open":39.993,"high":39.994,"low":39.989,"close":39.993,"volume":183.60000610351562},{"timestamp":1742394180000,"open":39.993,"high":39.994,"low":39.984,"close":39.986,"volume":237.60000610351562},{"timestamp":1742394240000,"open":39.987,"high":39.987,"low":39.971,"close":39.974,"volume":248.39999389648438},{"timestamp":1742394300000,"open":39.973,"high":39.984,"low":39.973,"close":39.977,"volume":356.3999938964844},{"timestamp":1742394360000,"open":39.977,"high":39.979,"low":39.97,"close":39.97,"volume":172.8000030517578},{"timestamp":1742394420000,"open":39.971,"high":39.971,"low":39.962,"close":39.967,"volume":313.20001220703125},{"timestamp":1742394480000,"open":39.967,"high":39.968,"low":39.964,"close":39.966,"volume":286.20001220703125},{"timestamp":1742394540000,"open":39.966,"high":39.968,"low":39.959,"close":39.966,"volume":345.6000061035156},{"timestamp":1742394600000,"open":39.969,"high":39.971,"low":39.963,"close":39.967,"volume":496.79998779296875},{"timestamp":1742394660000,"open":39.967,"high":39.97,"low":39.954,"close":39.955,"volume":329.3999938964844},{"timestamp":1742394720000,"open":39.955,"high":39.965,"low":39.955,"close":39.962,"volume":275.3999938964844},{"timestamp":1742394780000,"open":39.963,"high":39.964,"low":39.957,"close":39.96,"volume":232.1999969482422},{"timestamp":1742394840000,"open":39.96,"high":39.964,"low":39.954,"close":39.96,"volume":345.6000061035156},{"timestamp":1742394900000,"open":39.96,"high":39.967,"low":39.958,"close":39.96,"volume":307.79998779296875},{"timestamp":1742394960000,"open":39.958,"high":39.961,"low":39.957,"close":39.961,"volume":194.39999389648438},{"timestamp":1742395020000,"open":39.96,"high":39.962,"low":39.958,"close":39.959,"volume":124.19999694824219},{"timestamp":1742395080000,"open":39.963,"high":39.963,"low":39.954,"close":39.955,"volume":172.8000030517578},{"timestamp":1742395140000,"open":39.954,"high":39.96,"low":39.954,"close":39.959,"volume":156.60000610351562},{"timestamp":1742395200000,"open":39.959,"high":39.964,"low":39.958,"close":39.958,"volume":145.8000030517578},{"timestamp":1742395260000,"open":39.958,"high":39.962,"low":39.956,"close":39.957,"volume":183.60000610351562},{"timestamp":1742395320000,"open":39.957,"high":39.958,"low":39.951,"close":39.955,"volume":237.60000610351562},{"timestamp":1742395380000,"open":39.955,"high":39.956,"low":39.951,"close":39.951,"volume":302.3999938964844},{"timestamp":1742395440000,"open":39.95,"high":39.95,"low":39.934,"close":39.936,"volume":248.39999389648438},{"timestamp":1742395500000,"open":39.94,"high":39.94,"low":39.933,"close":39.936,"volume":297},{"timestamp":1742395560000,"open":39.937,"high":39.939,"low":39.932,"close":39.937,"volume":248.39999389648438},{"timestamp":1742395620000,"open":39.938,"high":39.944,"low":39.937,"close":39.942,"volume":291.6000061035156},{"timestamp":1742395680000,"open":39.942,"high":39.947,"low":39.941,"close":39.944,"volume":286.20001220703125},{"timestamp":1742395740000,"open":39.944,"high":39.954,"low":39.942,"close":39.948,"volume":264.6000061035156},{"timestamp":1742395800000,"open":39.95,"high":39.953,"low":39.946,"close":39.949,"volume":264.6000061035156},{"timestamp":1742395860000,"open":39.947,"high":39.953,"low":39.947,"close":39.951,"volume":145.8000030517578},{"timestamp":1742395920000,"open":39.952,"high":39.954,"low":39.948,"close":39.954,"volume":361.79998779296875},{"timestamp":1742395980000,"open":39.953,"high":39.953,"low":39.944,"close":39.944,"volume":248.39999389648438},{"timestamp":1742396040000,"open":39.942,"high":39.948,"low":39.942,"close":39.948,"volume":286.20001220703125},{"timestamp":1742396100000,"open":39.948,"high":39.948,"low":39.937,"close":39.94,"volume":313.20001220703125},{"timestamp":1742396160000,"open":39.94,"high":39.946,"low":39.937,"close":39.946,"volume":194.39999389648438},{"timestamp":1742396220000,"open":39.945,"high":39.956,"low":39.945,"close":39.952,"volume":226.8000030517578},{"timestamp":1742396280000,"open":39.949,"high":39.958,"low":39.949,"close":39.957,"volume":216},{"timestamp":1742396340000,"open":39.955,"high":39.956,"low":39.949,"close":39.953,"volume":270},{"timestamp":1742396400000,"open":39.954,"high":39.961,"low":39.95,"close":39.954,"volume":307.79998779296875},{"timestamp":1742396460000,"open":39.954,"high":39.96,"low":39.953,"close":39.959,"volume":324},{"timestamp":1742396520000,"open":39.96,"high":39.961,"low":39.957,"close":39.958,"volume":259.20001220703125},{"timestamp":1742396580000,"open":39.958,"high":39.959,"low":39.95,"close":39.95,"volume":172.8000030517578},{"timestamp":1742396640000,"open":39.95,"high":39.951,"low":39.943,"close":39.948,"volume":259.20001220703125},{"timestamp":1742396700000,"open":39.95,"high":39.961,"low":39.949,"close":39.96,"volume":259.20001220703125},{"timestamp":1742396760000,"open":39.958,"high":39.96,"low":39.954,"close":39.957,"volume":275.3999938964844},{"timestamp":1742396820000,"open":39.956,"high":39.958,"low":39.953,"close":39.954,"volume":156.60000610351562},{"timestamp":1742396880000,"open":39.954,"high":39.959,"low":39.951,"close":39.952,"volume":248.39999389648438},{"timestamp":1742396940000,"open":39.953,"high":39.957,"low":39.952,"close":39.957,"volume":216},{"timestamp":1742397000000,"open":39.955,"high":39.958,"low":39.953,"close":39.956,"volume":129.60000610351562},{"timestamp":1742397060000,"open":39.955,"high":39.959,"low":39.953,"close":39.958,"volume":167.39999389648438},{"timestamp":1742397120000,"open":39.959,"high":39.96,"low":39.949,"close":39.949,"volume":199.8000030517578},{"timestamp":1742397180000,"open":39.95,"high":39.954,"low":39.949,"close":39.952,"volume":167.39999389648438},{"timestamp":1742397240000,"open":39.951,"high":39.957,"low":39.951,"close":39.953,"volume":199.8000030517578},{"timestamp":1742397300000,"open":39.953,"high":39.954,"low":39.951,"close":39.951,"volume":156.60000610351562},{"timestamp":1742397360000,"open":39.951,"high":39.952,"low":39.942,"close":39.943,"volume":248.39999389648438},{"timestamp":1742397420000,"open":39.944,"high":39.946,"low":39.94,"close":39.942,"volume":151.1999969482422},{"timestamp":1742397480000,"open":39.94,"high":39.944,"low":39.937,"close":39.941,"volume":275.3999938964844},{"timestamp":1742397540000,"open":39.941,"high":39.944,"low":39.939,"close":39.942,"volume":199.8000030517578},{"timestamp":1742397600000,"open":39.941,"high":39.943,"low":39.935,"close":39.943,"volume":178.1999969482422},{"timestamp":1742397660000,"open":39.942,"high":39.954,"low":39.942,"close":39.953,"volume":205.1999969482422},{"timestamp":1742397720000,"open":39.952,"high":39.955,"low":39.952,"close":39.955,"volume":140.39999389648438},{"timestamp":1742397780000,"open":39.953,"high":39.955,"low":39.947,"close":39.947,"volume":59.400001525878906},{"timestamp":1742397840000,"open":39.946,"high":39.95,"low":39.946,"close":39.947,"volume":135},{"timestamp":1742397900000,"open":39.945,"high":39.947,"low":39.941,"close":39.947,"volume":172.8000030517578},{"timestamp":1742397960000,"open":39.946,"high":39.951,"low":39.945,"close":39.949,"volume":178.1999969482422},{"timestamp":1742398020000,"open":39.95,"high":39.954,"low":39.948,"close":39.954,"volume":135},{"timestamp":1742398080000,"open":39.953,"high":39.953,"low":39.946,"close":39.947,"volume":151.1999969482422},{"timestamp":1742398140000,"open":39.948,"high":39.953,"low":39.947,"close":39.953,"volume":81},{"timestamp":1742398200000,"open":39.952,"high":39.961,"low":39.949,"close":39.95,"volume":307.79998779296875},{"timestamp":1742398260000,"open":39.949,"high":39.951,"low":39.946,"close":39.949,"volume":189},{"timestamp":1742398320000,"open":39.95,"high":39.958,"low":39.95,"close":39.957,"volume":178.1999969482422},{"timestamp":1742398380000,"open":39.959,"high":39.964,"low":39.959,"close":39.964,"volume":183.60000610351562},{"timestamp":1742398440000,"open":39.961,"high":39.966,"low":39.961,"close":39.966,"volume":243},{"timestamp":1742398500000,"open":39.967,"high":39.969,"low":39.964,"close":39.968,"volume":210.60000610351562},{"timestamp":1742398560000,"open":39.968,"high":39.968,"low":39.963,"close":39.966,"volume":167.39999389648438},{"timestamp":1742398620000,"open":39.966,"high":39.977,"low":39.965,"close":39.977,"volume":145.8000030517578},{"timestamp":1742398680000,"open":39.973,"high":39.977,"low":39.972,"close":39.973,"volume":151.1999969482422},{"timestamp":1742398740000,"open":39.975,"high":39.977,"low":39.971,"close":39.974,"volume":221.39999389648438},{"timestamp":1742398800000,"open":39.973,"high":39.98,"low":39.973,"close":39.976,"volume":156.60000610351562},{"timestamp":1742398860000,"open":39.976,"high":39.98,"low":39.976,"close":39.977,"volume":140.39999389648438},{"timestamp":1742398920000,"open":39.976,"high":39.984,"low":39.976,"close":39.981,"volume":199.8000030517578},{"timestamp":1742398980000,"open":39.98,"high":39.982,"low":39.976,"close":39.976,"volume":183.60000610351562},{"timestamp":1742399040000,"open":39.976,"high":39.976,"low":39.973,"close":39.975,"volume":129.60000610351562},{"timestamp":1742399100000,"open":39.976,"high":39.976,"low":39.969,"close":39.97,"volume":189},{"timestamp":1742399160000,"open":39.971,"high":39.971,"low":39.964,"close":39.964,"volume":167.39999389648438},{"timestamp":1742399220000,"open":39.968,"high":39.971,"low":39.968,"close":39.969,"volume":210.60000610351562},{"timestamp":1742399280000,"open":39.97,"high":39.973,"low":39.969,"close":39.973,"volume":167.39999389648438},{"timestamp":1742399340000,"open":39.973,"high":39.979,"low":39.973,"close":39.979,"volume":135},{"timestamp":1742399400000,"open":39.981,"high":39.989,"low":39.981,"close":39.987,"volume":237.60000610351562},{"timestamp":1742399460000,"open":39.987,"high":39.993,"low":39.986,"close":39.993,"volume":172.8000030517578},{"timestamp":1742399520000,"open":39.992,"high":39.996,"low":39.991,"close":39.995,"volume":259.20001220703125},{"timestamp":1742399580000,"open":39.993,"high":39.996,"low":39.99,"close":39.993,"volume":232.1999969482422},{"timestamp":1742399640000,"open":39.995,"high":40,"low":39.994,"close":40,"volume":264.6000061035156},{"timestamp":1742399700000,"open":39.998,"high":40.001,"low":39.997,"close":40,"volume":129.60000610351562},{"timestamp":1742399760000,"open":40.001,"high":40.001,"low":39.992,"close":39.997,"volume":183.60000610351562},{"timestamp":1742399820000,"open":39.999,"high":39.999,"low":39.993,"close":39.995,"volume":226.8000030517578},{"timestamp":1742399880000,"open":39.994,"high":40,"low":39.99,"close":40,"volume":259.20001220703125},{"timestamp":1742399940000,"open":39.999,"high":40.002,"low":39.997,"close":39.997,"volume":124.19999694824219},{"timestamp":1742400000000,"open":39.995,"high":39.998,"low":39.993,"close":39.993,"volume":210.60000610351562},{"timestamp":1742400060000,"open":39.995,"high":39.996,"low":39.993,"close":39.995,"volume":151.1999969482422},{"timestamp":1742400120000,"open":39.994,"high":39.997,"low":39.981,"close":39.981,"volume":248.39999389648438},{"timestamp":1742400180000,"open":39.983,"high":39.988,"low":39.982,"close":39.983,"volume":205.1999969482422},{"timestamp":1742400240000,"open":39.984,"high":39.985,"low":39.98,"close":39.981,"volume":172.8000030517578},{"timestamp":1742400300000,"open":39.981,"high":39.993,"low":39.979,"close":39.993,"volume":189},{"timestamp":1742400360000,"open":39.993,"high":39.994,"low":39.989,"close":39.991,"volume":183.60000610351562},{"timestamp":1742400420000,"open":39.991,"high":39.995,"low":39.988,"close":39.992,"volume":280.79998779296875},{"timestamp":1742400480000,"open":39.992,"high":39.994,"low":39.986,"close":39.987,"volume":189},{"timestamp":1742400540000,"open":39.987,"high":39.987,"low":39.977,"close":39.98,"volume":243},{"timestamp":1742400600000,"open":39.98,"high":39.982,"low":39.974,"close":39.977,"volume":216},{"timestamp":1742400660000,"open":39.977,"high":39.98,"low":39.969,"close":39.969,"volume":145.8000030517578},{"timestamp":1742400720000,"open":39.971,"high":39.976,"low":39.969,"close":39.973,"volume":194.39999389648438},{"timestamp":1742400780000,"open":39.973,"high":39.973,"low":39.966,"close":39.968,"volume":129.60000610351562},{"timestamp":1742400840000,"open":39.967,"high":39.967,"low":39.962,"close":39.964,"volume":129.60000610351562},{"timestamp":1742400900000,"open":39.964,"high":39.965,"low":39.96,"close":39.962,"volume":162},{"timestamp":1742400960000,"open":39.963,"high":39.963,"low":39.954,"close":39.954,"volume":167.39999389648438},{"timestamp":1742401020000,"open":39.956,"high":39.96,"low":39.953,"close":39.96,"volume":129.60000610351562},{"timestamp":1742401080000,"open":39.961,"high":39.962,"low":39.956,"close":39.956,"volume":162},{"timestamp":1742401140000,"open":39.957,"high":39.96,"low":39.955,"close":39.957,"volume":194.39999389648438},{"timestamp":1742401200000,"open":39.957,"high":39.961,"low":39.953,"close":39.961,"volume":162},{"timestamp":1742401260000,"open":39.961,"high":39.962,"low":39.96,"close":39.961,"volume":75.5999984741211},{"timestamp":1742401320000,"open":39.961,"high":39.962,"low":39.953,"close":39.953,"volume":97.19999694824219},{"timestamp":1742401380000,"open":39.955,"high":39.957,"low":39.952,"close":39.956,"volume":108},{"timestamp":1742401440000,"open":39.955,"high":39.956,"low":39.949,"close":39.949,"volume":167.39999389648438},{"timestamp":1742401500000,"open":39.951,"high":39.952,"low":39.947,"close":39.949,"volume":124.19999694824219},{"timestamp":1742401560000,"open":39.949,"high":39.954,"low":39.948,"close":39.954,"volume":145.8000030517578},{"timestamp":1742401620000,"open":39.954,"high":39.957,"low":39.953,"close":39.956,"volume":124.19999694824219},{"timestamp":1742401680000,"open":39.956,"high":39.958,"low":39.954,"close":39.957,"volume":81},{"timestamp":1742401740000,"open":39.958,"high":39.961,"low":39.956,"close":39.958,"volume":156.60000610351562},{"timestamp":1742401800000,"open":39.958,"high":39.96,"low":39.952,"close":39.952,"volume":172.8000030517578},{"timestamp":1742401860000,"open":39.951,"high":39.951,"low":39.947,"close":39.948,"volume":113.4000015258789},{"timestamp":1742401920000,"open":39.948,"high":39.955,"low":39.948,"close":39.955,"volume":183.60000610351562},{"timestamp":1742401980000,"open":39.954,"high":39.955,"low":39.951,"close":39.951,"volume":75.5999984741211},{"timestamp":1742402040000,"open":39.952,"high":39.955,"low":39.951,"close":39.954,"volume":97.19999694824219},{"timestamp":1742402100000,"open":39.955,"high":39.956,"low":39.951,"close":39.951,"volume":145.8000030517578},{"timestamp":1742402160000,"open":39.952,"high":39.954,"low":39.95,"close":39.95,"volume":145.8000030517578},{"timestamp":1742402220000,"open":39.951,"high":39.953,"low":39.95,"close":39.953,"volume":97.19999694824219},{"timestamp":1742402280000,"open":39.954,"high":39.955,"low":39.952,"close":39.953,"volume":64.80000305175781},{"timestamp":1742402340000,"open":39.955,"high":39.963,"low":39.955,"close":39.963,"volume":129.60000610351562},{"timestamp":1742402400000,"open":39.962,"high":39.964,"low":39.957,"close":39.964,"volume":151.1999969482422},{"timestamp":1742402460000,"open":39.964,"high":39.965,"low":39.962,"close":39.964,"volume":70.19999694824219},{"timestamp":1742402520000,"open":39.963,"high":39.964,"low":39.962,"close":39.964,"volume":86.4000015258789},{"timestamp":1742402580000,"open":39.964,"high":39.964,"low":39.957,"close":39.957,"volume":124.19999694824219},{"timestamp":1742402640000,"open":39.956,"high":39.961,"low":39.956,"close":39.959,"volume":113.4000015258789},{"timestamp":1742402700000,"open":39.96,"high":39.96,"low":39.953,"close":39.953,"volume":108},{"timestamp":1742402760000,"open":39.954,"high":39.959,"low":39.953,"close":39.953,"volume":108},{"timestamp":1742402820000,"open":39.954,"high":39.956,"low":39.951,"close":39.953,"volume":86.4000015258789},{"timestamp":1742402880000,"open":39.953,"high":39.96,"low":39.951,"close":39.96,"volume":183.60000610351562},{"timestamp":1742402940000,"open":39.961,"high":39.963,"low":39.958,"close":39.962,"volume":108},{"timestamp":1742403000000,"open":39.964,"high":39.965,"low":39.96,"close":39.964,"volume":162},{"timestamp":1742403060000,"open":39.964,"high":39.969,"low":39.962,"close":39.968,"volume":135},{"timestamp":1742403120000,"open":39.968,"high":39.975,"low":39.968,"close":39.972,"volume":140.39999389648438},{"timestamp":1742403180000,"open":39.971,"high":39.973,"low":39.969,"close":39.971,"volume":118.80000305175781},{"timestamp":1742403240000,"open":39.972,"high":39.974,"low":39.97,"close":39.974,"volume":81},{"timestamp":1742403300000,"open":39.974,"high":39.975,"low":39.971,"close":39.974,"volume":113.4000015258789},{"timestamp":1742403360000,"open":39.974,"high":39.975,"low":39.971,"close":39.974,"volume":108},{"timestamp":1742403420000,"open":39.973,"high":39.975,"low":39.969,"close":39.973,"volume":226.8000030517578},{"timestamp":1742403480000,"open":39.97,"high":39.972,"low":39.97,"close":39.971,"volume":97.19999694824219},{"timestamp":1742403540000,"open":39.97,"high":39.973,"low":39.97,"close":39.971,"volume":156.60000610351562},{"timestamp":1742403600000,"open":39.97,"high":39.971,"low":39.967,"close":39.97,"volume":162},{"timestamp":1742403660000,"open":39.97,"high":39.976,"low":39.969,"close":39.974,"volume":124.19999694824219},{"timestamp":1742403720000,"open":39.974,"high":39.975,"low":39.971,"close":39.973,"volume":113.4000015258789},{"timestamp":1742403780000,"open":39.974,"high":39.979,"low":39.972,"close":39.979,"volume":151.1999969482422},{"timestamp":1742403840000,"open":39.979,"high":39.98,"low":39.973,"close":39.979,"volume":189},{"timestamp":1742403900000,"open":39.978,"high":39.981,"low":39.973,"close":39.974,"volume":210.60000610351562},{"timestamp":1742403960000,"open":39.974,"high":39.976,"low":39.971,"close":39.973,"volume":124.19999694824219},{"timestamp":1742404020000,"open":39.975,"high":39.977,"low":39.973,"close":39.973,"volume":135},{"timestamp":1742404080000,"open":39.974,"high":39.975,"low":39.971,"close":39.974,"volume":81},{"timestamp":1742404140000,"open":39.974,"high":39.977,"low":39.974,"close":39.977,"volume":86.4000015258789},{"timestamp":1742404200000,"open":39.976,"high":39.98,"low":39.976,"close":39.978,"volume":91.80000305175781},{"timestamp":1742404260000,"open":39.978,"high":39.981,"low":39.976,"close":39.977,"volume":129.60000610351562},{"timestamp":1742404320000,"open":39.977,"high":39.978,"low":39.971,"close":39.974,"volume":145.8000030517578},{"timestamp":1742404380000,"open":39.974,"high":39.978,"low":39.973,"close":39.976,"volume":70.19999694824219},{"timestamp":1742404440000,"open":39.973,"high":39.976,"low":39.973,"close":39.974,"volume":135},{"timestamp":1742404500000,"open":39.974,"high":39.974,"low":39.973,"close":39.974,"volume":91.80000305175781},{"timestamp":1742404560000,"open":39.972,"high":39.977,"low":39.971,"close":39.977,"volume":167.39999389648438},{"timestamp":1742404620000,"open":39.977,"high":39.98,"low":39.976,"close":39.979,"volume":199.8000030517578},{"timestamp":1742404680000,"open":39.98,"high":39.986,"low":39.979,"close":39.986,"volume":205.1999969482422},{"timestamp":1742404740000,"open":39.986,"high":39.987,"low":39.984,"close":39.986,"volume":54},{"timestamp":1742404800000,"open":39.986,"high":39.987,"low":39.984,"close":39.986,"volume":81},{"timestamp":1742404860000,"open":39.984,"high":39.987,"low":39.98,"close":39.984,"volume":162},{"timestamp":1742404920000,"open":39.983,"high":39.987,"low":39.981,"close":39.983,"volume":156.60000610351562},{"timestamp":1742404980000,"open":39.983,"high":39.986,"low":39.983,"close":39.985,"volume":64.80000305175781},{"timestamp":1742405040000,"open":39.984,"high":39.986,"low":39.982,"close":39.983,"volume":145.8000030517578},{"timestamp":1742405100000,"open":39.984,"high":39.986,"low":39.982,"close":39.983,"volume":113.4000015258789},{"timestamp":1742405160000,"open":39.983,"high":39.983,"low":39.979,"close":39.981,"volume":151.1999969482422},{"timestamp":1742405220000,"open":39.981,"high":39.985,"low":39.981,"close":39.982,"volume":124.19999694824219},{"timestamp":1742405280000,"open":39.984,"high":39.984,"low":39.979,"close":39.982,"volume":135},{"timestamp":1742405340000,"open":39.981,"high":39.982,"low":39.976,"close":39.978,"volume":189},{"timestamp":1742405400000,"open":39.979,"high":39.98,"low":39.977,"close":39.979,"volume":183.60000610351562},{"timestamp":1742405460000,"open":39.979,"high":39.981,"low":39.977,"close":39.977,"volume":97.19999694824219},{"timestamp":1742405520000,"open":39.976,"high":39.98,"low":39.973,"close":39.977,"volume":216},{"timestamp":1742405580000,"open":39.977,"high":39.98,"low":39.976,"close":39.978,"volume":199.8000030517578},{"timestamp":1742405640000,"open":39.979,"high":39.982,"low":39.978,"close":39.981,"volume":135},{"timestamp":1742405700000,"open":39.981,"high":39.982,"low":39.976,"close":39.978,"volume":162},{"timestamp":1742405760000,"open":39.979,"high":39.983,"low":39.978,"close":39.981,"volume":102.5999984741211},{"timestamp":1742405820000,"open":39.982,"high":39.986,"low":39.981,"close":39.984,"volume":189},{"timestamp":1742405880000,"open":39.983,"high":39.985,"low":39.98,"close":39.98,"volume":140.39999389648438},{"timestamp":1742405940000,"open":39.98,"high":39.983,"low":39.98,"close":39.983,"volume":97.19999694824219},{"timestamp":1742406000000,"open":39.982,"high":39.984,"low":39.98,"close":39.982,"volume":124.19999694824219},{"timestamp":1742406060000,"open":39.982,"high":39.983,"low":39.982,"close":39.983,"volume":70.19999694824219},{"timestamp":1742406120000,"open":39.981,"high":39.984,"low":39.981,"close":39.982,"volume":64.80000305175781},{"timestamp":1742406180000,"open":39.984,"high":39.984,"low":39.973,"close":39.975,"volume":135},{"timestamp":1742406240000,"open":39.975,"high":39.976,"low":39.973,"close":39.973,"volume":140.39999389648438},{"timestamp":1742406300000,"open":39.973,"high":39.975,"low":39.973,"close":39.974,"volume":118.80000305175781},{"timestamp":1742406360000,"open":39.973,"high":39.973,"low":39.968,"close":39.968,"volume":113.4000015258789},{"timestamp":1742406420000,"open":39.967,"high":39.968,"low":39.96,"close":39.963,"volume":162},{"timestamp":1742406480000,"open":39.964,"high":39.964,"low":39.956,"close":39.957,"volume":205.1999969482422},{"timestamp":1742406540000,"open":39.957,"high":39.962,"low":39.954,"close":39.962,"volume":189},{"timestamp":1742406600000,"open":39.961,"high":39.966,"low":39.96,"close":39.964,"volume":210.60000610351562},{"timestamp":1742406660000,"open":39.964,"high":39.972,"low":39.963,"close":39.972,"volume":232.1999969482422},{"timestamp":1742406720000,"open":39.971,"high":39.974,"low":39.968,"close":39.968,"volume":205.1999969482422},{"timestamp":1742406780000,"open":39.968,"high":39.969,"low":39.965,"close":39.968,"volume":135},{"timestamp":1742406840000,"open":39.969,"high":39.974,"low":39.967,"close":39.973,"volume":194.39999389648438},{"timestamp":1742406900000,"open":39.974,"high":39.974,"low":39.967,"close":39.968,"volume":253.8000030517578},{"timestamp":1742406960000,"open":39.967,"high":39.969,"low":39.967,"close":39.967,"volume":32.400001525878906},{"timestamp":1742407020000,"open":39.966,"high":39.971,"low":39.966,"close":39.968,"volume":129.60000610351562},{"timestamp":1742407080000,"open":39.968,"high":39.968,"low":39.964,"close":39.966,"volume":270},{"timestamp":1742407140000,"open":39.966,"high":39.969,"low":39.962,"close":39.962,"volume":507.6000061035156},{"timestamp":1742407200000,"open":39.963,"high":39.965,"low":39.889,"close":39.89,"volume":1116.8399658203125},{"timestamp":1742407260000,"open":39.896,"high":39.916,"low":39.877,"close":39.905,"volume":961.0499877929688},{"timestamp":1742407320000,"open":39.904,"high":39.906,"low":39.876,"close":39.887,"volume":842.239990234375},{"timestamp":1742407380000,"open":39.888,"high":39.896,"low":39.88,"close":39.888,"volume":729},{"timestamp":1742407440000,"open":39.888,"high":39.897,"low":39.881,"close":39.894,"volume":658.7999877929688},{"timestamp":1742407500000,"open":39.896,"high":39.897,"low":39.869,"close":39.871,"volume":896.4000244140625},{"timestamp":1742407560000,"open":39.871,"high":39.882,"low":39.865,"close":39.88,"volume":685.7999877929688},{"timestamp":1742407620000,"open":39.88,"high":39.906,"low":39.879,"close":39.894,"volume":745.2000122070312},{"timestamp":1742407680000,"open":39.894,"high":39.895,"low":39.863,"close":39.865,"volume":707.4000244140625},{"timestamp":1742407740000,"open":39.862,"high":39.862,"low":39.843,"close":39.853,"volume":664.2000122070312},{"timestamp":1742407800000,"open":39.853,"high":39.861,"low":39.847,"close":39.847,"volume":437.3999938964844},{"timestamp":1742407860000,"open":39.847,"high":39.85,"low":39.837,"close":39.844,"volume":615.5999755859375},{"timestamp":1742407920000,"open":39.842,"high":39.845,"low":39.83,"close":39.83,"volume":577.7999877929688},{"timestamp":1742407980000,"open":39.832,"high":39.832,"low":39.809,"close":39.82,"volume":588.5999755859375},{"timestamp":1742408040000,"open":39.821,"high":39.829,"low":39.815,"close":39.825,"volume":540},{"timestamp":1742408100000,"open":39.827,"high":39.837,"low":39.825,"close":39.832,"volume":604.7999877929688},{"timestamp":1742408160000,"open":39.833,"high":39.837,"low":39.825,"close":39.836,"volume":469.79998779296875},{"timestamp":1742408220000,"open":39.837,"high":39.842,"low":39.826,"close":39.826,"volume":604.7999877929688},{"timestamp":1742408280000,"open":39.827,"high":39.828,"low":39.812,"close":39.814,"volume":388.79998779296875},{"timestamp":1742408340000,"open":39.813,"high":39.825,"low":39.811,"close":39.817,"volume":502.20001220703125},{"timestamp":1742408400000,"open":39.815,"high":39.825,"low":39.81,"close":39.81,"volume":480.6000061035156},{"timestamp":1742408460000,"open":39.812,"high":39.819,"low":39.808,"close":39.815,"volume":383.3999938964844},{"timestamp":1742408520000,"open":39.816,"high":39.821,"low":39.798,"close":39.801,"volume":496.79998779296875},{"timestamp":1742408580000,"open":39.8,"high":39.806,"low":39.793,"close":39.806,"volume":442.79998779296875},{"timestamp":1742408640000,"open":39.806,"high":39.806,"low":39.786,"close":39.79,"volume":415.79998779296875},{"timestamp":1742408700000,"open":39.789,"high":39.79,"low":39.783,"close":39.79,"volume":464.3999938964844},{"timestamp":1742408760000,"open":39.792,"high":39.795,"low":39.784,"close":39.794,"volume":448.20001220703125},{"timestamp":1742408820000,"open":39.793,"high":39.801,"low":39.792,"close":39.8,"volume":437.3999938964844},{"timestamp":1742408880000,"open":39.8,"high":39.8,"low":39.787,"close":39.794,"volume":399.6000061035156},{"timestamp":1742408940000,"open":39.794,"high":39.8,"low":39.792,"close":39.799,"volume":291.6000061035156},{"timestamp":1742409000000,"open":39.8,"high":39.812,"low":39.8,"close":39.809,"volume":540},{"timestamp":1742409060000,"open":39.811,"high":39.826,"low":39.81,"close":39.818,"volume":459},{"timestamp":1742409120000,"open":39.82,"high":39.831,"low":39.818,"close":39.83,"volume":372.6000061035156},{"timestamp":1742409180000,"open":39.83,"high":39.835,"low":39.821,"close":39.822,"volume":437.3999938964844},{"timestamp":1742409240000,"open":39.822,"high":39.823,"low":39.785,"close":39.787,"volume":653.25},{"timestamp":1742409300000,"open":39.785,"high":39.798,"low":39.781,"close":39.783,"volume":572.3800048828125},{"timestamp":1742409360000,"open":39.785,"high":39.785,"low":39.761,"close":39.761,"volume":583.2000122070312},{"timestamp":1742409420000,"open":39.762,"high":39.762,"low":39.747,"close":39.748,"volume":480.6000061035156},{"timestamp":1742409480000,"open":39.748,"high":39.755,"low":39.738,"close":39.751,"volume":729},{"timestamp":1742409540000,"open":39.752,"high":39.76,"low":39.735,"close":39.735,"volume":648},{"timestamp":1742409600000,"open":39.734,"high":39.734,"low":39.711,"close":39.719,"volume":809.8099975585938},{"timestamp":1742409660000,"open":39.719,"high":39.724,"low":39.697,"close":39.697,"volume":712.7999877929688},{"timestamp":1742409720000,"open":39.696,"high":39.7,"low":39.676,"close":39.684,"volume":864},{"timestamp":1742409780000,"open":39.684,"high":39.686,"low":39.667,"close":39.679,"volume":820.7999877929688},{"timestamp":1742409840000,"open":39.677,"high":39.694,"low":39.671,"close":39.674,"volume":820.7999877929688},{"timestamp":1742409900000,"open":39.674,"high":39.675,"low":39.646,"close":39.647,"volume":788.4000244140625},{"timestamp":1742409960000,"open":39.647,"high":39.677,"low":39.631,"close":39.674,"volume":853.2000122070312},{"timestamp":1742410020000,"open":39.675,"high":39.675,"low":39.657,"close":39.657,"volume":642.5999755859375},{"timestamp":1742410080000,"open":39.658,"high":39.692,"low":39.657,"close":39.682,"volume":696.5999755859375},{"timestamp":1742410140000,"open":39.68,"high":39.683,"low":39.665,"close":39.675,"volume":604.7999877929688},{"timestamp":1742410200000,"open":39.677,"high":39.677,"low":39.667,"close":39.675,"volume":491.3999938964844},{"timestamp":1742410260000,"open":39.676,"high":39.689,"low":39.674,"close":39.685,"volume":631.7999877929688},{"timestamp":1742410320000,"open":39.684,"high":39.702,"low":39.678,"close":39.69,"volume":502.20001220703125},{"timestamp":1742410380000,"open":39.69,"high":39.69,"low":39.676,"close":39.688,"volume":453.6000061035156},{"timestamp":1742410440000,"open":39.686,"high":39.686,"low":39.676,"close":39.677,"volume":572.4000244140625},{"timestamp":1742410500000,"open":39.676,"high":39.69,"low":39.676,"close":39.68,"volume":621},{"timestamp":1742410560000,"open":39.679,"high":39.679,"low":39.66,"close":39.666,"volume":642.5999755859375},{"timestamp":1742410620000,"open":39.667,"high":39.673,"low":39.653,"close":39.673,"volume":480.6000061035156},{"timestamp":1742410680000,"open":39.674,"high":39.68,"low":39.656,"close":39.666,"volume":642.5999755859375},{"timestamp":1742410740000,"open":39.666,"high":39.684,"low":39.663,"close":39.675,"volume":394.20001220703125},{"timestamp":1742410800000,"open":39.675,"high":39.694,"low":39.675,"close":39.691,"volume":453.6000061035156},{"timestamp":1742410860000,"open":39.691,"high":39.698,"low":39.691,"close":39.696,"volume":383.3999938964844},{"timestamp":1742410920000,"open":39.695,"high":39.702,"low":39.688,"close":39.693,"volume":491.3999938964844},{"timestamp":1742410980000,"open":39.691,"high":39.697,"low":39.679,"close":39.681,"volume":421.20001220703125},{"timestamp":1742411040000,"open":39.68,"high":39.681,"low":39.659,"close":39.667,"volume":459},{"timestamp":1742411100000,"open":39.666,"high":39.688,"low":39.662,"close":39.684,"volume":615.5999755859375},{"timestamp":1742411160000,"open":39.684,"high":39.696,"low":39.681,"close":39.688,"volume":307.79998779296875},{"timestamp":1742411220000,"open":39.686,"high":39.688,"low":39.675,"close":39.679,"volume":491.3999938964844},{"timestamp":1742411280000,"open":39.678,"high":39.683,"low":39.675,"close":39.677,"volume":437.3999938964844},{"timestamp":1742411340000,"open":39.675,"high":39.688,"low":39.672,"close":39.681,"volume":448.20001220703125},{"timestamp":1742411400000,"open":39.682,"high":39.689,"low":39.674,"close":39.68,"volume":545.4000244140625},{"timestamp":1742411460000,"open":39.679,"high":39.701,"low":39.674,"close":39.694,"volume":669.5999755859375},{"timestamp":1742411520000,"open":39.693,"high":39.702,"low":39.693,"close":39.7,"volume":648},{"timestamp":1742411580000,"open":39.699,"high":39.702,"low":39.689,"close":39.691,"volume":486},{"timestamp":1742411640000,"open":39.69,"high":39.722,"low":39.69,"close":39.721,"volume":550.7999877929688},{"timestamp":1742411700000,"open":39.72,"high":39.722,"low":39.706,"close":39.716,"volume":561.5999755859375},{"timestamp":1742411760000,"open":39.719,"high":39.733,"low":39.718,"close":39.728,"volume":517.989990234375},{"timestamp":1742411820000,"open":39.729,"high":39.758,"low":39.729,"close":39.749,"volume":712.7999877929688},{"timestamp":1742411880000,"open":39.749,"high":39.75,"low":39.726,"close":39.729,"volume":653.4000244140625},{"timestamp":1742411940000,"open":39.727,"high":39.748,"low":39.727,"close":39.742,"volume":545.4000244140625},{"timestamp":1742412000000,"open":39.743,"high":39.743,"low":39.719,"close":39.72,"volume":480.6000061035156},{"timestamp":1742412060000,"open":39.722,"high":39.731,"low":39.719,"close":39.723,"volume":334.79998779296875},{"timestamp":1742412120000,"open":39.723,"high":39.728,"low":39.722,"close":39.727,"volume":318.6000061035156},{"timestamp":1742412180000,"open":39.726,"high":39.734,"low":39.722,"close":39.734,"volume":394.20001220703125},{"timestamp":1742412240000,"open":39.732,"high":39.739,"low":39.721,"close":39.725,"volume":507.6000061035156},{"timestamp":1742412300000,"open":39.726,"high":39.73,"low":39.72,"close":39.724,"volume":513},{"timestamp":1742412360000,"open":39.724,"high":39.737,"low":39.722,"close":39.731,"volume":469.79998779296875},{"timestamp":1742412420000,"open":39.73,"high":39.73,"low":39.714,"close":39.715,"volume":340.20001220703125},{"timestamp":1742412480000,"open":39.715,"high":39.719,"low":39.703,"close":39.704,"volume":545.4000244140625},{"timestamp":1742412540000,"open":39.703,"high":39.711,"low":39.695,"close":39.709,"volume":572.4000244140625},{"timestamp":1742412600000,"open":39.71,"high":39.718,"low":39.708,"close":39.712,"volume":432},{"timestamp":1742412660000,"open":39.713,"high":39.717,"low":39.699,"close":39.701,"volume":583.2000122070312},{"timestamp":1742412720000,"open":39.7,"high":39.705,"low":39.696,"close":39.697,"volume":415.79998779296875},{"timestamp":1742412780000,"open":39.697,"high":39.702,"low":39.681,"close":39.681,"volume":513},{"timestamp":1742412840000,"open":39.679,"high":39.689,"low":39.676,"close":39.687,"volume":523.7999877929688},{"timestamp":1742412900000,"open":39.685,"high":39.685,"low":39.667,"close":39.669,"volume":507.6000061035156},{"timestamp":1742412960000,"open":39.667,"high":39.68,"low":39.667,"close":39.677,"volume":426.6000061035156},{"timestamp":1742413020000,"open":39.677,"high":39.678,"low":39.667,"close":39.674,"volume":383.3999938964844},{"timestamp":1742413080000,"open":39.674,"high":39.678,"low":39.672,"close":39.675,"volume":361.79998779296875},{"timestamp":1742413140000,"open":39.674,"high":39.679,"low":39.67,"close":39.676,"volume":345.6000061035156},{"timestamp":1742413200000,"open":39.677,"high":39.691,"low":39.676,"close":39.683,"volume":496.79998779296875},{"timestamp":1742413260000,"open":39.682,"high":39.7,"low":39.682,"close":39.694,"volume":453.6000061035156},{"timestamp":1742413320000,"open":39.696,"high":39.696,"low":39.688,"close":39.692,"volume":286.20001220703125},{"timestamp":1742413380000,"open":39.693,"high":39.706,"low":39.69,"close":39.701,"volume":291.6000061035156},{"timestamp":1742413440000,"open":39.701,"high":39.712,"low":39.699,"close":39.711,"volume":410.3999938964844},{"timestamp":1742413500000,"open":39.711,"high":39.712,"low":39.697,"close":39.703,"volume":307.79998779296875},{"timestamp":1742413560000,"open":39.702,"high":39.711,"low":39.7,"close":39.706,"volume":345.6000061035156},{"timestamp":1742413620000,"open":39.705,"high":39.71,"low":39.701,"close":39.71,"volume":307.79998779296875},{"timestamp":1742413680000,"open":39.708,"high":39.71,"low":39.704,"close":39.709,"volume":264.6000061035156},{"timestamp":1742413740000,"open":39.709,"high":39.71,"low":39.695,"close":39.695,"volume":307.79998779296875},{"timestamp":1742413800000,"open":39.69,"high":39.69,"low":39.675,"close":39.679,"volume":534.5999755859375},{"timestamp":1742413860000,"open":39.679,"high":39.683,"low":39.674,"close":39.678,"volume":486},{"timestamp":1742413920000,"open":39.678,"high":39.685,"low":39.677,"close":39.677,"volume":491.3999938964844},{"timestamp":1742413980000,"open":39.677,"high":39.687,"low":39.676,"close":39.686,"volume":318.6000061035156},{"timestamp":1742414040000,"open":39.686,"high":39.696,"low":39.685,"close":39.695,"volume":361.79998779296875},{"timestamp":1742414100000,"open":39.694,"high":39.694,"low":39.679,"close":39.681,"volume":399.6000061035156},{"timestamp":1742414160000,"open":39.682,"high":39.684,"low":39.674,"close":39.676,"volume":313.20001220703125},{"timestamp":1742414220000,"open":39.677,"high":39.677,"low":39.67,"close":39.673,"volume":334.79998779296875},{"timestamp":1742414280000,"open":39.673,"high":39.685,"low":39.673,"close":39.68,"volume":237.60000610351562},{"timestamp":1742414340000,"open":39.678,"high":39.683,"low":39.677,"close":39.679,"volume":410.3999938964844},{"timestamp":1742414400000,"open":39.679,"high":39.694,"low":39.679,"close":39.693,"volume":318.6000061035156},{"timestamp":1742414460000,"open":39.692,"high":39.692,"low":39.68,"close":39.683,"volume":243},{"timestamp":1742414520000,"open":39.683,"high":39.69,"low":39.682,"close":39.687,"volume":199.8000030517578},{"timestamp":1742414580000,"open":39.686,"high":39.692,"low":39.686,"close":39.686,"volume":118.80000305175781},{"timestamp":1742414640000,"open":39.685,"high":39.685,"low":39.67,"close":39.676,"volume":248.39999389648438},{"timestamp":1742414700000,"open":39.676,"high":39.676,"low":39.661,"close":39.665,"volume":178.1999969482422},{"timestamp":1742414760000,"open":39.666,"high":39.666,"low":39.663,"close":39.664,"volume":108},{"timestamp":1742414820000,"open":39.664,"high":39.676,"low":39.663,"close":39.673,"volume":113.4000015258789},{"timestamp":1742414880000,"open":39.672,"high":39.677,"low":39.67,"close":39.674,"volume":102.5999984741211},{"timestamp":1742414940000,"open":39.674,"high":39.677,"low":39.672,"close":39.676,"volume":108},{"timestamp":1742415000000,"open":39.677,"high":39.677,"low":39.671,"close":39.673,"volume":113.4000015258789},{"timestamp":1742415060000,"open":39.671,"high":39.672,"low":39.659,"close":39.659,"volume":156.60000610351562},{"timestamp":1742415120000,"open":39.659,"high":39.659,"low":39.647,"close":39.648,"volume":194.39999389648438},{"timestamp":1742415180000,"open":39.647,"high":39.648,"low":39.644,"close":39.645,"volume":129.60000610351562},{"timestamp":1742415240000,"open":39.645,"high":39.652,"low":39.639,"close":39.64,"volume":189},{"timestamp":1742415300000,"open":39.638,"high":39.638,"low":39.626,"close":39.627,"volume":297},{"timestamp":1742415360000,"open":39.625,"high":39.632,"low":39.622,"close":39.622,"volume":286.20001220703125},{"timestamp":1742415420000,"open":39.622,"high":39.631,"low":39.62,"close":39.622,"volume":253.8000030517578},{"timestamp":1742415480000,"open":39.621,"high":39.63,"low":39.62,"close":39.63,"volume":108},{"timestamp":1742415540000,"open":39.628,"high":39.639,"low":39.624,"close":39.637,"volume":183.60000610351562},{"timestamp":1742415600000,"open":39.636,"high":39.645,"low":39.636,"close":39.644,"volume":91.80000305175781},{"timestamp":1742415660000,"open":39.644,"high":39.644,"low":39.636,"close":39.636,"volume":124.19999694824219},{"timestamp":1742415720000,"open":39.636,"high":39.638,"low":39.635,"close":39.636,"volume":124.19999694824219},{"timestamp":1742415780000,"open":39.635,"high":39.642,"low":39.635,"close":39.638,"volume":145.8000030517578},{"timestamp":1742415840000,"open":39.639,"high":39.641,"low":39.636,"close":39.637,"volume":145.8000030517578},{"timestamp":1742415900000,"open":39.638,"high":39.639,"low":39.634,"close":39.638,"volume":64.80000305175781},{"timestamp":1742415960000,"open":39.638,"high":39.638,"low":39.634,"close":39.638,"volume":59.400001525878906},{"timestamp":1742416020000,"open":39.641,"high":39.646,"low":39.641,"close":39.646,"volume":64.80000305175781},{"timestamp":1742416080000,"open":39.645,"high":39.646,"low":39.639,"close":39.64,"volume":59.400001525878906},{"timestamp":1742416140000,"open":39.639,"high":39.644,"low":39.636,"close":39.643,"volume":86.4000015258789},{"timestamp":1742416200000,"open":39.643,"high":39.649,"low":39.633,"close":39.649,"volume":172.6199951171875},{"timestamp":1742416260000,"open":39.647,"high":39.648,"low":39.639,"close":39.648,"volume":107.94999694824219},{"timestamp":1742416320000,"open":39.647,"high":39.647,"low":39.636,"close":39.646,"volume":151.05999755859375},{"timestamp":1742416380000,"open":39.645,"high":39.647,"low":39.634,"close":39.638,"volume":232.00999450683594},{"timestamp":1742416440000,"open":39.636,"high":39.646,"low":39.636,"close":39.643,"volume":161.83999633789062},{"timestamp":1742416500000,"open":39.644,"high":39.647,"low":39.635,"close":39.643,"volume":124.11000061035156},{"timestamp":1742416560000,"open":39.642,"high":39.642,"low":39.635,"close":39.639,"volume":113.36000061035156},{"timestamp":1742416620000,"open":39.639,"high":39.639,"low":39.638,"close":39.638,"volume":37.79999923706055},{"timestamp":1742416680000,"open":39.639,"high":39.639,"low":39.637,"close":39.639,"volume":54},{"timestamp":1742416740000,"open":39.64,"high":39.643,"low":39.63,"close":39.637,"volume":86.3499984741211},{"timestamp":1742416800000,"open":39.639,"high":39.639,"low":39.624,"close":39.632,"volume":221.24000549316406},{"timestamp":1742416860000,"open":39.634,"high":39.634,"low":39.622,"close":39.633,"volume":140.36000061035156},{"timestamp":1742416920000,"open":39.632,"high":39.638,"low":39.628,"close":39.631,"volume":194.2100067138672},{"timestamp":1742416980000,"open":39.633,"high":39.64,"low":39.628,"close":39.635,"volume":188.88999938964844},{"timestamp":1742417040000,"open":39.635,"high":39.64,"low":39.628,"close":39.64,"volume":118.73999786376953},{"timestamp":1742417100000,"open":39.638,"high":39.641,"low":39.627,"close":39.627,"volume":355.9599914550781},{"timestamp":1742417160000,"open":39.627,"high":39.632,"low":39.622,"close":39.628,"volume":301.989990234375},{"timestamp":1742417220000,"open":39.629,"high":39.629,"low":39.62,"close":39.627,"volume":221.2899932861328},{"timestamp":1742417280000,"open":39.626,"high":39.631,"low":39.626,"close":39.63,"volume":97.19999694824219},{"timestamp":1742417340000,"open":39.631,"high":39.631,"low":39.619,"close":39.629,"volume":258.94000244140625},{"timestamp":1742417400000,"open":39.63,"high":39.63,"low":39.619,"close":39.626,"volume":258.9800109863281},{"timestamp":1742417460000,"open":39.625,"high":39.627,"low":39.622,"close":39.623,"volume":140.39999389648438},{"timestamp":1742417520000,"open":39.623,"high":39.625,"low":39.611,"close":39.619,"volume":183.47000122070312},{"timestamp":1742417580000,"open":39.618,"high":39.624,"low":39.615,"close":39.62,"volume":199.8000030517578},{"timestamp":1742417640000,"open":39.619,"high":39.62,"low":39.61,"close":39.617,"volume":205.10000610351562},{"timestamp":1742417700000,"open":39.594,"high":39.606,"low":39.593,"close":39.605,"volume":172.47999572753906},{"timestamp":1742417760000,"open":39.606,"high":39.609,"low":39.602,"close":39.609,"volume":150.9199981689453},{"timestamp":1742417820000,"open":39.607,"high":39.614,"low":39.607,"close":39.611,"volume":80.8499984741211},{"timestamp":1742417880000,"open":39.61,"high":39.614,"low":39.61,"close":39.614,"volume":123.97000122070312},{"timestamp":1742417940000,"open":39.613,"high":39.614,"low":39.609,"close":39.61,"volume":452.760009765625},{"timestamp":1742418000000,"open":39.61,"high":39.612,"low":39.61,"close":39.612,"volume":37.72999954223633},{"timestamp":1742418300000,"open":39.613,"high":39.613,"low":39.613,"close":39.613,"volume":10.779999732971191},{"timestamp":1742418360000,"open":39.613,"high":39.614,"low":39.612,"close":39.614,"volume":26.950000762939453},{"timestamp":1742418420000,"open":39.613,"high":39.613,"low":39.612,"close":39.612,"volume":10.779999732971191},{"timestamp":1742418480000,"open":39.612,"high":39.612,"low":39.612,"close":39.612,"volume":5.389999866485596},{"timestamp":1742418540000,"open":39.608,"high":39.609,"low":39.608,"close":39.609,"volume":10.779999732971191},{"timestamp":1742418600000,"open":39.608,"high":39.608,"low":39.608,"close":39.608,"volume":10.779999732971191},{"timestamp":1742418660000,"open":39.606,"high":39.606,"low":39.606,"close":39.606,"volume":5.389999866485596},{"timestamp":1742418720000,"open":39.607,"high":39.609,"low":39.607,"close":39.608,"volume":16.170000076293945},{"timestamp":1742418900000,"open":39.607,"high":39.607,"low":39.607,"close":39.607,"volume":5.389999866485596},{"timestamp":1742418960000,"open":39.608,"high":39.611,"low":39.608,"close":39.611,"volume":32.34000015258789},{"timestamp":1742419020000,"open":39.611,"high":39.613,"low":39.611,"close":39.613,"volume":21.559999465942383},{"timestamp":1742419140000,"open":39.615,"high":39.616,"low":39.613,"close":39.616,"volume":26.950000762939453},{"timestamp":1742419200000,"open":39.616,"high":39.616,"low":39.616,"close":39.616,"volume":5.389999866485596},{"timestamp":1742419260000,"open":39.618,"high":39.618,"low":39.609,"close":39.609,"volume":37.72999954223633},{"timestamp":1742419320000,"open":39.611,"high":39.611,"low":39.609,"close":39.61,"volume":21.559999465942383},{"timestamp":1742419380000,"open":39.611,"high":39.615,"low":39.611,"close":39.615,"volume":16.170000076293945},{"timestamp":1742419440000,"open":39.617,"high":39.617,"low":39.616,"close":39.617,"volume":26.950000762939453},{"timestamp":1742419500000,"open":39.619,"high":39.619,"low":39.617,"close":39.619,"volume":16.170000076293945},{"timestamp":1742419560000,"open":39.617,"high":39.617,"low":39.617,"close":39.617,"volume":5.389999866485596},{"timestamp":1742419620000,"open":39.616,"high":39.618,"low":39.616,"close":39.618,"volume":10.779999732971191},{"timestamp":1742419800000,"open":39.619,"high":39.621,"low":39.618,"close":39.621,"volume":16.170000076293945},{"timestamp":1742419860000,"open":39.621,"high":39.622,"low":39.621,"close":39.621,"volume":16.170000076293945},{"timestamp":1742419980000,"open":39.622,"high":39.622,"low":39.622,"close":39.622,"volume":5.389999866485596},{"timestamp":1742420040000,"open":39.623,"high":39.623,"low":39.623,"close":39.623,"volume":5.389999866485596},{"timestamp":1742420100000,"open":39.622,"high":39.623,"low":39.622,"close":39.623,"volume":16.170000076293945},{"timestamp":1742420160000,"open":39.622,"high":39.622,"low":39.622,"close":39.622,"volume":5.389999866485596},{"timestamp":1742420280000,"open":39.623,"high":39.623,"low":39.622,"close":39.622,"volume":10.779999732971191},{"timestamp":1742420340000,"open":39.621,"high":39.631,"low":39.621,"close":39.63,"volume":86.23999786376953},{"timestamp":1742420400000,"open":39.631,"high":39.633,"low":39.63,"close":39.633,"volume":59.290000915527344},{"timestamp":1742420460000,"open":39.634,"high":39.634,"low":39.634,"close":39.634,"volume":5.389999866485596},{"timestamp":1742420520000,"open":39.633,"high":39.633,"low":39.633,"close":39.633,"volume":10.779999732971191},{"timestamp":1742420580000,"open":39.633,"high":39.634,"low":39.633,"close":39.634,"volume":10.779999732971191},{"timestamp":1742420640000,"open":39.635,"high":39.635,"low":39.635,"close":39.635,"volume":10.779999732971191},{"timestamp":1742420700000,"open":39.633,"high":39.64,"low":39.633,"close":39.64,"volume":53.900001525878906},{"timestamp":1742420760000,"open":39.643,"high":39.643,"low":39.643,"close":39.643,"volume":5.389999866485596},{"timestamp":1742420820000,"open":39.64,"high":39.64,"low":39.639,"close":39.639,"volume":10.779999732971191},{"timestamp":1742420880000,"open":39.639,"high":39.639,"low":39.639,"close":39.639,"volume":5.389999866485596},{"timestamp":1742420940000,"open":39.642,"high":39.643,"low":39.641,"close":39.643,"volume":21.559999465942383},{"timestamp":1742421000000,"open":39.641,"high":39.642,"low":39.638,"close":39.641,"volume":37.72999954223633},{"timestamp":1742421060000,"open":39.639,"high":39.641,"low":39.639,"close":39.641,"volume":10.779999732971191},{"timestamp":1742421300000,"open":39.644,"high":39.644,"low":39.643,"close":39.643,"volume":10.779999732971191},{"timestamp":1742421360000,"open":39.642,"high":39.643,"low":39.642,"close":39.642,"volume":16.170000076293945},{"timestamp":1742421420000,"open":39.641,"high":39.642,"low":39.64,"close":39.642,"volume":21.559999465942383},{"timestamp":1742421480000,"open":39.643,"high":39.643,"low":39.641,"close":39.643,"volume":21.559999465942383},{"timestamp":1742421540000,"open":39.64,"high":39.642,"low":39.64,"close":39.641,"volume":16.170000076293945},{"timestamp":1742421600000,"open":39.642,"high":39.651,"low":39.641,"close":39.65,"volume":161.6999969482422},{"timestamp":1742421660000,"open":39.651,"high":39.681,"low":39.651,"close":39.673,"volume":188.92999267578125},{"timestamp":1742421720000,"open":39.672,"high":39.673,"low":39.672,"close":39.672,"volume":43.20000076293945},{"timestamp":1742421780000,"open":39.671,"high":39.671,"low":39.661,"close":39.661,"volume":108},{"timestamp":1742421840000,"open":39.661,"high":39.663,"low":39.661,"close":39.662,"volume":21.600000381469727},{"timestamp":1742421900000,"open":39.654,"high":39.656,"low":39.629,"close":39.638,"volume":264.4100036621094},{"timestamp":1742421960000,"open":39.63,"high":39.634,"low":39.621,"close":39.629,"volume":151.05999755859375},{"timestamp":1742422020000,"open":39.628,"high":39.628,"low":39.623,"close":39.624,"volume":27},{"timestamp":1742422080000,"open":39.623,"high":39.635,"low":39.623,"close":39.632,"volume":113.4000015258789},{"timestamp":1742422140000,"open":39.633,"high":39.635,"low":39.63,"close":39.631,"volume":91.80000305175781},{"timestamp":1742422200000,"open":39.63,"high":39.632,"low":39.628,"close":39.63,"volume":70.19999694824219},{"timestamp":1742422260000,"open":39.629,"high":39.636,"low":39.629,"close":39.633,"volume":140.39999389648438},{"timestamp":1742422320000,"open":39.634,"high":39.642,"low":39.634,"close":39.64,"volume":145.8000030517578},{"timestamp":1742422380000,"open":39.64,"high":39.641,"low":39.634,"close":39.639,"volume":102.5999984741211},{"timestamp":1742422440000,"open":39.639,"high":39.642,"low":39.639,"close":39.641,"volume":86.4000015258789},{"timestamp":1742422500000,"open":39.64,"high":39.64,"low":39.618,"close":39.627,"volume":194.27999877929688},{"timestamp":1742422560000,"open":39.627,"high":39.627,"low":39.616,"close":39.626,"volume":183.4499969482422},{"timestamp":1742422620000,"open":39.623,"high":39.625,"low":39.622,"close":39.623,"volume":113.4000015258789},{"timestamp":1742422680000,"open":39.624,"high":39.624,"low":39.622,"close":39.624,"volume":259.20001220703125},{"timestamp":1742422740000,"open":39.624,"high":39.627,"low":39.623,"close":39.626,"volume":81},{"timestamp":1742422800000,"open":39.625,"high":39.625,"low":39.615,"close":39.625,"volume":350.95001220703125},{"timestamp":1742422860000,"open":39.624,"high":39.627,"low":39.617,"close":39.626,"volume":350.6199951171875},{"timestamp":1742422920000,"open":39.625,"high":39.629,"low":39.615,"close":39.626,"volume":237.4600067138672},{"timestamp":1742422980000,"open":39.626,"high":39.629,"low":39.62,"close":39.628,"volume":215.8000030517578},{"timestamp":1742423040000,"open":39.628,"high":39.637,"low":39.62,"close":39.636,"volume":345.3399963378906},{"timestamp":1742423100000,"open":39.629,"high":39.643,"low":39.627,"close":39.641,"volume":339.8500061035156},{"timestamp":1742423160000,"open":39.633,"high":39.644,"low":39.632,"close":39.64,"volume":285.8699951171875},{"timestamp":1742423220000,"open":39.642,"high":39.646,"low":39.632,"close":39.635,"volume":275.1700134277344},{"timestamp":1742423280000,"open":39.636,"high":39.641,"low":39.631,"close":39.64,"volume":253.44000244140625},{"timestamp":1742423340000,"open":39.644,"high":39.645,"low":39.632,"close":39.641,"volume":194.17999267578125},{"timestamp":1742423400000,"open":39.633,"high":39.646,"low":39.633,"close":39.644,"volume":194.1999969482422},{"timestamp":1742423460000,"open":39.641,"high":39.641,"low":39.619,"close":39.629,"volume":291.30999755859375},{"timestamp":1742423520000,"open":39.631,"high":39.632,"low":39.622,"close":39.632,"volume":248.0800018310547},{"timestamp":1742423580000,"open":39.624,"high":39.63,"low":39.623,"close":39.629,"volume":151.00999450683594},{"timestamp":1742423640000,"open":39.632,"high":39.632,"low":39.619,"close":39.619,"volume":161.8699951171875},{"timestamp":1742423700000,"open":39.62,"high":39.627,"low":39.615,"close":39.627,"volume":242.7100067138672},{"timestamp":1742423760000,"open":39.627,"high":39.631,"low":39.619,"close":39.624,"volume":329.05999755859375},{"timestamp":1742423820000,"open":39.623,"high":39.629,"low":39.617,"close":39.624,"volume":302.0799865722656},{"timestamp":1742423880000,"open":39.624,"high":39.624,"low":39.604,"close":39.611,"volume":253.5800018310547},{"timestamp":1742423940000,"open":39.616,"high":39.618,"low":39.601,"close":39.617,"volume":188.8800048828125},{"timestamp":1742424000000,"open":39.617,"high":39.622,"low":39.608,"close":39.62,"volume":302.20001220703125},{"timestamp":1742424060000,"open":39.621,"high":39.621,"low":39.602,"close":39.602,"volume":334.44000244140625},{"timestamp":1742424120000,"open":39.604,"high":39.614,"low":39.602,"close":39.611,"volume":285.9700012207031},{"timestamp":1742424180000,"open":39.61,"high":39.61,"low":39.589,"close":39.602,"volume":221.30999755859375},{"timestamp":1742424240000,"open":39.604,"high":39.605,"low":39.596,"close":39.6,"volume":253.64999389648438},{"timestamp":1742424300000,"open":39.601,"high":39.609,"low":39.593,"close":39.604,"volume":205.0800018310547},{"timestamp":1742424360000,"open":39.605,"high":39.608,"low":39.598,"close":39.607,"volume":134.83999633789062},{"timestamp":1742424420000,"open":39.608,"high":39.618,"low":39.604,"close":39.608,"volume":302.1000061035156},{"timestamp":1742424480000,"open":39.609,"high":39.618,"low":39.608,"close":39.618,"volume":183.39999389648438},{"timestamp":1742424540000,"open":39.619,"high":39.621,"low":39.599,"close":39.608,"volume":345.2200012207031},{"timestamp":1742424600000,"open":39.608,"high":39.608,"low":39.596,"close":39.606,"volume":215.89999389648438},{"timestamp":1742424660000,"open":39.604,"high":39.606,"low":39.596,"close":39.605,"volume":355.95001220703125},{"timestamp":1742424720000,"open":39.604,"high":39.605,"low":39.587,"close":39.591,"volume":248.17999267578125},{"timestamp":1742424780000,"open":39.592,"high":39.609,"low":39.587,"close":39.603,"volume":248.22999572753906},{"timestamp":1742424840000,"open":39.595,"high":39.604,"low":39.592,"close":39.602,"volume":221.19000244140625},{"timestamp":1742424900000,"open":39.601,"high":39.602,"low":39.597,"close":39.597,"volume":75.5999984741211},{"timestamp":1742424960000,"open":39.598,"high":39.605,"low":39.593,"close":39.605,"volume":183.55999755859375},{"timestamp":1742425020000,"open":39.607,"high":39.61,"low":39.604,"close":39.606,"volume":162},{"timestamp":1742425080000,"open":39.606,"high":39.606,"low":39.606,"close":39.606,"volume":10.800000190734863},{"timestamp":1742425800000,"open":39.63,"high":39.638,"low":39.62,"close":39.635,"volume":285.8599853515625},{"timestamp":1742425860000,"open":39.634,"high":39.635,"low":39.624,"close":39.634,"volume":285.9200134277344},{"timestamp":1742425920000,"open":39.633,"high":39.637,"low":39.626,"close":39.634,"volume":215.9199981689453},{"timestamp":1742425980000,"open":39.632,"high":39.635,"low":39.621,"close":39.629,"volume":172.6699981689453},{"timestamp":1742426040000,"open":39.63,"high":39.631,"low":39.627,"close":39.63,"volume":86.4000015258789},{"timestamp":1742426100000,"open":39.631,"high":39.631,"low":39.621,"close":39.627,"volume":172.72000122070312},{"timestamp":1742426160000,"open":39.627,"high":39.63,"low":39.626,"close":39.626,"volume":97.19999694824219},{"timestamp":1742426220000,"open":39.625,"high":39.628,"low":39.614,"close":39.622,"volume":253.49000549316406},{"timestamp":1742426280000,"open":39.622,"high":39.625,"low":39.61,"close":39.617,"volume":194.25},{"timestamp":1742426340000,"open":39.617,"high":39.623,"low":39.616,"close":39.621,"volume":140.39999389648438},{"timestamp":1742426400000,"open":39.613,"high":39.619,"low":39.609,"close":39.616,"volume":264.29998779296875},{"timestamp":1742426460000,"open":39.616,"high":39.617,"low":39.605,"close":39.616,"volume":221.22000122070312},{"timestamp":1742426520000,"open":39.609,"high":39.616,"low":39.605,"close":39.616,"volume":199.57000732421875},{"timestamp":1742426580000,"open":39.615,"high":39.616,"low":39.604,"close":39.61,"volume":215.72999572753906},{"timestamp":1742426640000,"open":39.612,"high":39.616,"low":39.606,"close":39.611,"volume":226.5500030517578},{"timestamp":1742426700000,"open":39.609,"high":39.609,"low":39.595,"close":39.608,"volume":377.57000732421875},{"timestamp":1742426760000,"open":39.608,"high":39.61,"low":39.601,"close":39.61,"volume":178.02999877929688},{"timestamp":1742426820000,"open":39.609,"high":39.61,"low":39.6,"close":39.61,"volume":107.9000015258789},{"timestamp":1742426880000,"open":39.602,"high":39.61,"low":39.594,"close":39.602,"volume":124.08000183105469},{"timestamp":1742426940000,"open":39.602,"high":39.608,"low":39.599,"close":39.608,"volume":167.27000427246094},{"timestamp":1742427000000,"open":39.608,"high":39.608,"low":39.59,"close":39.598,"volume":264.3500061035156},{"timestamp":1742427060000,"open":39.599,"high":39.599,"low":39.588,"close":39.594,"volume":140.3699951171875},{"timestamp":1742427120000,"open":39.595,"high":39.599,"low":39.588,"close":39.591,"volume":415.2799987792969},{"timestamp":1742427180000,"open":39.599,"high":39.6,"low":39.592,"close":39.598,"volume":107.9000015258789},{"timestamp":1742427240000,"open":39.6,"high":39.6,"low":39.591,"close":39.596,"volume":107.94999694824219},{"timestamp":1742427300000,"open":39.597,"high":39.597,"low":39.585,"close":39.589,"volume":140.24000549316406},{"timestamp":1742427360000,"open":39.593,"high":39.6,"low":39.584,"close":39.597,"volume":291.2900085449219},{"timestamp":1742427420000,"open":39.597,"high":39.6,"low":39.59,"close":39.595,"volume":231.9600067138672},{"timestamp":1742427480000,"open":39.599,"high":39.604,"low":39.591,"close":39.6,"volume":205.0500030517578},{"timestamp":1742427540000,"open":39.593,"high":39.602,"low":39.59,"close":39.598,"volume":296.6300048828125},{"timestamp":1742427600000,"open":39.598,"high":39.604,"low":39.591,"close":39.596,"volume":167.3699951171875},{"timestamp":1742427660000,"open":39.59,"high":39.603,"low":39.586,"close":39.586,"volume":178.07000732421875},{"timestamp":1742427720000,"open":39.585,"high":39.591,"low":39.579,"close":39.586,"volume":194.22999572753906},{"timestamp":1742427780000,"open":39.584,"high":39.585,"low":39.573,"close":39.585,"volume":194.22000122070312},{"timestamp":1742427840000,"open":39.585,"high":39.585,"low":39.575,"close":39.579,"volume":172.69000244140625},{"timestamp":1742427900000,"open":39.581,"high":39.586,"low":39.574,"close":39.576,"volume":291.2799987792969},{"timestamp":1742427960000,"open":39.577,"high":39.589,"low":39.576,"close":39.587,"volume":161.8800048828125},{"timestamp":1742428020000,"open":39.587,"high":39.588,"low":39.572,"close":39.581,"volume":350.7200012207031},{"timestamp":1742428080000,"open":39.579,"high":39.582,"low":39.57,"close":39.578,"volume":210.4600067138672},{"timestamp":1742428140000,"open":39.579,"high":39.585,"low":39.573,"close":39.582,"volume":221.30999755859375},{"timestamp":1742428200000,"open":39.583,"high":39.592,"low":39.581,"close":39.589,"volume":140.39999389648438},{"timestamp":1742428260000,"open":39.589,"high":39.59,"low":39.574,"close":39.583,"volume":366.760009765625},{"timestamp":1742428320000,"open":39.576,"high":39.584,"low":39.572,"close":39.582,"volume":296.760009765625},{"timestamp":1742428380000,"open":39.584,"high":39.588,"low":39.584,"close":39.585,"volume":97.19999694824219},{"timestamp":1742428440000,"open":39.588,"high":39.588,"low":39.581,"close":39.588,"volume":162},{"timestamp":1742428500000,"open":39.586,"high":39.588,"low":39.583,"close":39.586,"volume":145.8000030517578},{"timestamp":1742428560000,"open":39.586,"high":39.587,"low":39.57,"close":39.57,"volume":231.97000122070312},{"timestamp":1742428620000,"open":39.571,"high":39.58,"low":39.571,"close":39.58,"volume":134.9499969482422},{"timestamp":1742428680000,"open":39.579,"high":39.579,"low":39.57,"close":39.578,"volume":124.11000061035156},{"timestamp":1742428740000,"open":39.579,"high":39.579,"low":39.564,"close":39.564,"volume":183.3699951171875}]