[{"timestamp":1742364000000,"open":34.349,"high":34.38,"low":34.349,"close":34.379,"volume":819.8800048828125},{"timestamp":1742364060000,"open":34.377,"high":34.384,"low":34.376,"close":34.381,"volume":1104.489990234375},{"timestamp":1742364120000,"open":34.382,"high":34.384,"low":34.38,"close":34.383,"volume":973.3699951171875},{"timestamp":1742364180000,"open":34.382,"high":34.391,"low":34.382,"close":34.391,"volume":934.0599975585938},{"timestamp":1742364240000,"open":34.394,"high":34.4,"low":34.393,"close":34.398,"volume":1074},{"timestamp":1742364300000,"open":34.397,"high":34.409,"low":34.396,"close":34.408,"volume":1577.5799560546875},{"timestamp":1742364360000,"open":34.408,"high":34.418,"low":34.402,"close":34.408,"volume":2533.7900390625},{"timestamp":1742364420000,"open":34.407,"high":34.409,"low":34.403,"close":34.409,"volume":2663.1298828125},{"timestamp":1742364480000,"open":34.408,"high":34.41,"low":34.402,"close":34.407,"volume":1364.3800048828125},{"timestamp":1742364540000,"open":34.406,"high":34.408,"low":34.397,"close":34.402,"volume":2535.919921875},{"timestamp":1742364600000,"open":34.404,"high":34.413,"low":34.399,"close":34.411,"volume":1756.1600341796875},{"timestamp":1742364660000,"open":34.409,"high":34.42,"low":34.409,"close":34.416,"volume":1258.5},{"timestamp":1742364720000,"open":34.417,"high":34.419,"low":34.414,"close":34.418,"volume":828.5999755859375},{"timestamp":1742364780000,"open":34.419,"high":34.419,"low":34.414,"close":34.416,"volume":834.8200073242188},{"timestamp":1742364840000,"open":34.414,"high":34.424,"low":34.413,"close":34.417,"volume":1720.739990234375},{"timestamp":1742364900000,"open":34.418,"high":34.429,"low":34.416,"close":34.427,"volume":1632.260009765625},{"timestamp":1742364960000,"open":34.427,"high":34.43,"low":34.423,"close":34.427,"volume":2066.10009765625},{"timestamp":1742365020000,"open":34.428,"high":34.431,"low":34.423,"close":34.425,"volume":859.739990234375},{"timestamp":1742365080000,"open":34.424,"high":34.427,"low":34.421,"close":34.427,"volume":1283.3800048828125},{"timestamp":1742365140000,"open":34.426,"high":34.428,"low":34.424,"close":34.427,"volume":473.4800109863281},{"timestamp":1742365200000,"open":34.428,"high":34.433,"low":34.424,"close":34.431,"volume":2778.580078125},{"timestamp":1742365260000,"open":34.432,"high":34.439,"low":34.428,"close":34.436,"volume":3451.419921875},{"timestamp":1742365320000,"open":34.436,"high":34.439,"low":34.432,"close":34.435,"volume":2791.0400390625},{"timestamp":1742365380000,"open":34.435,"high":34.441,"low":34.434,"close":34.439,"volume":3563.56005859375},{"timestamp":1742365440000,"open":34.439,"high":34.441,"low":34.434,"close":34.434,"volume":3301.89990234375},{"timestamp":1742365500000,"open":34.434,"high":34.438,"low":34.428,"close":34.434,"volume":2593.22998046875},{"timestamp":1742365560000,"open":34.431,"high":34.438,"low":34.431,"close":34.435,"volume":2875.080078125},{"timestamp":1742365620000,"open":34.434,"high":34.437,"low":34.432,"close":34.435,"volume":2168.0400390625},{"timestamp":1742365680000,"open":34.434,"high":34.436,"low":34.431,"close":34.432,"volume":1943.760009765625},{"timestamp":1742365740000,"open":34.433,"high":34.436,"low":34.43,"close":34.433,"volume":1021.719970703125},{"timestamp":1742365800000,"open":34.434,"high":34.434,"low":34.43,"close":34.433,"volume":1968.6800537109375},{"timestamp":1742365860000,"open":34.434,"high":34.436,"low":34.431,"close":34.434,"volume":1851.3399658203125},{"timestamp":1742365920000,"open":34.433,"high":34.435,"low":34.43,"close":34.431,"volume":1071.56005859375},{"timestamp":1742365980000,"open":34.433,"high":34.435,"low":34.427,"close":34.429,"volume":3177.300048828125},{"timestamp":1742366040000,"open":34.427,"high":34.432,"low":34.423,"close":34.425,"volume":959.4199829101562},{"timestamp":1742366100000,"open":34.425,"high":34.432,"low":34.425,"close":34.43,"volume":336.4200134277344},{"timestamp":1742366160000,"open":34.431,"high":34.432,"low":34.422,"close":34.427,"volume":623},{"timestamp":1742366220000,"open":34.426,"high":34.431,"low":34.425,"close":34.428,"volume":411.17999267578125},{"timestamp":1742366280000,"open":34.427,"high":34.437,"low":34.427,"close":34.433,"volume":4921.7001953125},{"timestamp":1742366340000,"open":34.434,"high":34.438,"low":34.43,"close":34.433,"volume":2485.1201171875},{"timestamp":1742366400000,"open":34.433,"high":34.44,"low":34.433,"close":34.434,"volume":4124.259765625},{"timestamp":1742366460000,"open":34.434,"high":34.439,"low":34.431,"close":34.432,"volume":2896.949951171875},{"timestamp":1742366520000,"open":34.431,"high":34.434,"low":34.428,"close":34.431,"volume":4261.31982421875},{"timestamp":1742366580000,"open":34.431,"high":34.435,"low":34.427,"close":34.428,"volume":3488.800048828125},{"timestamp":1742366640000,"open":34.428,"high":34.431,"low":34.425,"close":34.426,"volume":1968.6800537109375},{"timestamp":1742366700000,"open":34.425,"high":34.429,"low":34.421,"close":34.427,"volume":2429.699951171875},{"timestamp":1742366760000,"open":34.426,"high":34.429,"low":34.419,"close":34.425,"volume":1794.239990234375},{"timestamp":1742366820000,"open":34.424,"high":34.428,"low":34.419,"close":34.419,"volume":971.8800048828125},{"timestamp":1742366880000,"open":34.419,"high":34.432,"low":34.419,"close":34.43,"volume":1806.699951171875},{"timestamp":1742366940000,"open":34.43,"high":34.432,"low":34.417,"close":34.421,"volume":2358.1201171875},{"timestamp":1742367000000,"open":34.424,"high":34.425,"low":34.418,"close":34.421,"volume":584.0900268554688},{"timestamp":1742367060000,"open":34.42,"high":34.426,"low":34.419,"close":34.423,"volume":336.4200134277344},{"timestamp":1742367120000,"open":34.423,"high":34.434,"low":34.414,"close":34.416,"volume":1541.3699951171875},{"timestamp":1742367180000,"open":34.418,"high":34.422,"low":34.41,"close":34.413,"volume":1490.3299560546875},{"timestamp":1742367240000,"open":34.414,"high":34.418,"low":34.411,"close":34.413,"volume":1512.1800537109375},{"timestamp":1742367300000,"open":34.414,"high":34.416,"low":34.409,"close":34.409,"volume":1299.1400146484375},{"timestamp":1742367360000,"open":34.41,"high":34.42,"low":34.409,"close":34.417,"volume":1039.8800048828125},{"timestamp":1742367420000,"open":34.416,"high":34.433,"low":34.416,"close":34.427,"volume":1934.22998046875},{"timestamp":1742367480000,"open":34.427,"high":34.438,"low":34.427,"close":34.435,"volume":1208.6199951171875},{"timestamp":1742367540000,"open":34.434,"high":34.446,"low":34.433,"close":34.441,"volume":3800.300048828125},{"timestamp":1742367600000,"open":34.439,"high":34.446,"low":34.436,"close":34.443,"volume":1920.4300537109375},{"timestamp":1742367660000,"open":34.443,"high":34.458,"low":34.443,"close":34.448,"volume":1395.52001953125},{"timestamp":1742367720000,"open":34.447,"high":34.456,"low":34.447,"close":34.455,"volume":872.2000122070312},{"timestamp":1742367780000,"open":34.455,"high":34.455,"low":34.448,"close":34.45,"volume":539.25},{"timestamp":1742367840000,"open":34.45,"high":34.451,"low":34.444,"close":34.444,"volume":637.3599853515625},{"timestamp":1742367900000,"open":34.445,"high":34.447,"low":34.436,"close":34.439,"volume":999.4500122070312},{"timestamp":1742367960000,"open":34.439,"high":34.441,"low":34.434,"close":34.434,"volume":950.3699951171875},{"timestamp":1742368020000,"open":34.434,"high":34.44,"low":34.432,"close":34.433,"volume":648.5599975585938},{"timestamp":1742368080000,"open":34.433,"high":34.445,"low":34.433,"close":34.445,"volume":386.6099853515625},{"timestamp":1742368140000,"open":34.443,"high":34.455,"low":34.443,"close":34.45,"volume":505.1199951171875},{"timestamp":1742368200000,"open":34.452,"high":34.466,"low":34.452,"close":34.464,"volume":547.469970703125},{"timestamp":1742368260000,"open":34.464,"high":34.47,"low":34.464,"close":34.468,"volume":383.9700012207031},{"timestamp":1742368320000,"open":34.468,"high":34.496,"low":34.468,"close":34.496,"volume":645.719970703125},{"timestamp":1742368380000,"open":34.494,"high":34.502,"low":34.494,"close":34.497,"volume":478.5400085449219},{"timestamp":1742368440000,"open":34.499,"high":34.499,"low":34.489,"close":34.491,"volume":397.54998779296875},{"timestamp":1742368500000,"open":34.489,"high":34.496,"low":34.488,"close":34.49,"volume":193.13999938964844},{"timestamp":1742368560000,"open":34.491,"high":34.507,"low":34.49,"close":34.505,"volume":800.72998046875},{"timestamp":1742368620000,"open":34.507,"high":34.51,"low":34.5,"close":34.502,"volume":811.9400024414062},{"timestamp":1742368680000,"open":34.501,"high":34.512,"low":34.5,"close":34.511,"volume":511.3399963378906},{"timestamp":1742368740000,"open":34.509,"high":34.512,"low":34.509,"close":34.511,"volume":340.45001220703125},{"timestamp":1742368800000,"open":34.511,"high":34.513,"low":34.508,"close":34.508,"volume":291.7799987792969},{"timestamp":1742368860000,"open":34.51,"high":34.525,"low":34.509,"close":34.521,"volume":484.8299865722656},{"timestamp":1742368920000,"open":34.523,"high":34.523,"low":34.517,"close":34.518,"volume":88.48999786376953},{"timestamp":1742368980000,"open":34.518,"high":34.528,"low":34.509,"close":34.51,"volume":832.5},{"timestamp":1742369040000,"open":34.511,"high":34.513,"low":34.51,"close":34.513,"volume":300.3500061035156},{"timestamp":1742369100000,"open":34.513,"high":34.516,"low":34.512,"close":34.515,"volume":133.35000610351562},{"timestamp":1742369160000,"open":34.515,"high":34.515,"low":34.501,"close":34.503,"volume":618.1400146484375},{"timestamp":1742369220000,"open":34.503,"high":34.518,"low":34.502,"close":34.514,"volume":658.02001953125},{"timestamp":1742369280000,"open":34.518,"high":34.521,"low":34.513,"close":34.514,"volume":314.69000244140625},{"timestamp":1742369340000,"open":34.514,"high":34.517,"low":34.51,"close":34.517,"volume":362.2900085449219},{"timestamp":1742369400000,"open":34.518,"high":34.546,"low":34.517,"close":34.546,"volume":989.8599853515625},{"timestamp":1742369460000,"open":34.545,"high":34.557,"low":34.532,"close":34.556,"volume":1233.56005859375},{"timestamp":1742369520000,"open":34.557,"high":34.584,"low":34.557,"close":34.578,"volume":1202.3900146484375},{"timestamp":1742369580000,"open":34.578,"high":34.599,"low":34.577,"close":34.599,"volume":859.739990234375},{"timestamp":1742369640000,"open":34.594,"high":34.604,"low":34.589,"close":34.604,"volume":635.47998046875},{"timestamp":1742369700000,"open":34.604,"high":34.638,"low":34.602,"close":34.633,"volume":1314.5999755859375},{"timestamp":1742369760000,"open":34.633,"high":34.637,"low":34.607,"close":34.628,"volume":1376.9300537109375},{"timestamp":1742369820000,"open":34.627,"high":34.693,"low":34.624,"close":34.678,"volume":2692.22998046875},{"timestamp":1742369880000,"open":34.679,"high":34.709,"low":34.667,"close":34.684,"volume":2973.1298828125},{"timestamp":1742369940000,"open":34.684,"high":34.688,"low":34.628,"close":34.644,"volume":2515.8798828125},{"timestamp":1742370000000,"open":34.644,"high":34.671,"low":34.642,"close":34.643,"volume":3004.820068359375},{"timestamp":1742370060000,"open":34.643,"high":34.659,"low":34.619,"close":34.624,"volume":2047.1199951171875},{"timestamp":1742370120000,"open":34.626,"high":34.636,"low":34.62,"close":34.634,"volume":1877.219970703125},{"timestamp":1742370180000,"open":34.633,"high":34.648,"low":34.632,"close":34.639,"volume":1248.8800048828125},{"timestamp":1742370240000,"open":34.64,"high":34.647,"low":34.605,"close":34.606,"volume":1350.2099609375},{"timestamp":1742370300000,"open":34.608,"high":34.613,"low":34.605,"close":34.613,"volume":349.44000244140625},{"timestamp":1742370360000,"open":34.614,"high":34.624,"low":34.605,"close":34.618,"volume":1016.1500244140625},{"timestamp":1742370420000,"open":34.62,"high":34.629,"low":34.606,"close":34.615,"volume":1455.449951171875},{"timestamp":1742370480000,"open":34.616,"high":34.626,"low":34.602,"close":34.613,"volume":1344.56005859375},{"timestamp":1742370540000,"open":34.612,"high":34.612,"low":34.593,"close":34.607,"volume":1011.1400146484375},{"timestamp":1742370600000,"open":34.605,"high":34.609,"low":34.595,"close":34.602,"volume":2017.6500244140625},{"timestamp":1742370660000,"open":34.606,"high":34.621,"low":34.605,"close":34.606,"volume":2424.780029296875},{"timestamp":1742370720000,"open":34.605,"high":34.605,"low":34.56,"close":34.563,"volume":3056.719970703125},{"timestamp":1742370780000,"open":34.565,"high":34.576,"low":34.562,"close":34.576,"volume":2417.530029296875},{"timestamp":1742370840000,"open":34.578,"high":34.58,"low":34.573,"close":34.573,"volume":1880.81005859375},{"timestamp":1742370900000,"open":34.572,"high":34.572,"low":34.561,"close":34.564,"volume":2335.68994140625},{"timestamp":1742370960000,"open":34.564,"high":34.569,"low":34.56,"close":34.563,"volume":780},{"timestamp":1742371020000,"open":34.563,"high":34.566,"low":34.555,"close":34.559,"volume":960.97998046875},{"timestamp":1742371080000,"open":34.558,"high":34.568,"low":34.542,"close":34.547,"volume":1497.77001953125},{"timestamp":1742371140000,"open":34.543,"high":34.544,"low":34.506,"close":34.507,"volume":1946.9100341796875},{"timestamp":1742371200000,"open":34.506,"high":34.525,"low":34.5,"close":34.524,"volume":1700.3399658203125},{"timestamp":1742371260000,"open":34.527,"high":34.541,"low":34.526,"close":34.534,"volume":1302.6600341796875},{"timestamp":1742371320000,"open":34.534,"high":34.538,"low":34.522,"close":34.535,"volume":655.27001953125},{"timestamp":1742371380000,"open":34.536,"high":34.542,"low":34.529,"close":34.541,"volume":1159.6700439453125},{"timestamp":1742371440000,"open":34.542,"high":34.55,"low":34.54,"close":34.549,"volume":1057.68994140625},{"timestamp":1742371500000,"open":34.55,"high":34.558,"low":34.541,"close":34.542,"volume":1093.25},{"timestamp":1742371560000,"open":34.541,"high":34.552,"low":34.541,"close":34.544,"volume":1016.6300048828125},{"timestamp":1742371620000,"open":34.543,"high":34.545,"low":34.535,"close":34.536,"volume":985.3900146484375},{"timestamp":1742371680000,"open":34.536,"high":34.543,"low":34.536,"close":34.539,"volume":661.260009765625},{"timestamp":1742371740000,"open":34.542,"high":34.546,"low":34.538,"close":34.541,"volume":798.0800170898438},{"timestamp":1742371800000,"open":34.541,"high":34.542,"low":34.529,"close":34.53,"volume":1035.0400390625},{"timestamp":1742371860000,"open":34.532,"high":34.532,"low":34.529,"close":34.53,"volume":423.9800109863281},{"timestamp":1742371920000,"open":34.53,"high":34.534,"low":34.528,"close":34.529,"volume":660.9099731445312},{"timestamp":1742371980000,"open":34.528,"high":34.537,"low":34.526,"close":34.533,"volume":785.6799926757812},{"timestamp":1742372040000,"open":34.536,"high":34.54,"low":34.527,"close":34.529,"volume":897.8599853515625},{"timestamp":1742372100000,"open":34.528,"high":34.536,"low":34.524,"close":34.53,"volume":1159.719970703125},{"timestamp":1742372160000,"open":34.53,"high":34.531,"low":34.521,"close":34.529,"volume":1376.77001953125},{"timestamp":1742372220000,"open":34.528,"high":34.534,"low":34.528,"close":34.532,"volume":529.8800048828125},{"timestamp":1742372280000,"open":34.531,"high":34.537,"low":34.531,"close":34.536,"volume":711.6500244140625},{"timestamp":1742372340000,"open":34.537,"high":34.544,"low":34.537,"close":34.543,"volume":685.469970703125},{"timestamp":1742372400000,"open":34.543,"high":34.545,"low":34.543,"close":34.544,"volume":311.5199890136719},{"timestamp":1742372460000,"open":34.546,"high":34.546,"low":34.543,"close":34.544,"volume":137.05999755859375},{"timestamp":1742372520000,"open":34.542,"high":34.546,"low":34.541,"close":34.543,"volume":261.6600036621094},{"timestamp":1742372580000,"open":34.544,"high":34.546,"low":34.54,"close":34.54,"volume":342.6600036621094},{"timestamp":1742372640000,"open":34.54,"high":34.541,"low":34.53,"close":34.535,"volume":485.94000244140625},{"timestamp":1742372700000,"open":34.533,"high":34.54,"low":34.53,"close":34.54,"volume":386.260009765625},{"timestamp":1742372760000,"open":34.538,"high":34.539,"low":34.536,"close":34.537,"volume":448.55999755859375},{"timestamp":1742372820000,"open":34.538,"high":34.538,"low":34.535,"close":34.535,"volume":199.36000061035156},{"timestamp":1742372880000,"open":34.536,"high":34.552,"low":34.535,"close":34.55,"volume":660.3800048828125},{"timestamp":1742372940000,"open":34.549,"high":34.551,"low":34.547,"close":34.547,"volume":361.3399963378906},{"timestamp":1742373000000,"open":34.547,"high":34.551,"low":34.54,"close":34.541,"volume":710.22998046875},{"timestamp":1742373060000,"open":34.541,"high":34.549,"low":34.541,"close":34.548,"volume":623.010009765625},{"timestamp":1742373120000,"open":34.548,"high":34.564,"low":34.547,"close":34.56,"volume":710.219970703125},{"timestamp":1742373180000,"open":34.56,"high":34.567,"low":34.555,"close":34.563,"volume":1037.25},{"timestamp":1742373240000,"open":34.561,"high":34.564,"low":34.559,"close":34.561,"volume":648.4400024414062},{"timestamp":1742373300000,"open":34.561,"high":34.57,"low":34.559,"close":34.563,"volume":823.02001953125},{"timestamp":1742373360000,"open":34.563,"high":34.572,"low":34.557,"close":34.565,"volume":748.2000122070312},{"timestamp":1742373420000,"open":34.564,"high":34.568,"low":34.56,"close":34.564,"volume":646.2999877929688},{"timestamp":1742373480000,"open":34.567,"high":34.573,"low":34.565,"close":34.568,"volume":562.739990234375},{"timestamp":1742373540000,"open":34.568,"high":34.573,"low":34.564,"close":34.572,"volume":632.8900146484375},{"timestamp":1742373600000,"open":34.573,"high":34.598,"low":34.57,"close":34.591,"volume":1261.0899658203125},{"timestamp":1742373660000,"open":34.591,"high":34.6,"low":34.588,"close":34.593,"volume":1296.9200439453125},{"timestamp":1742373720000,"open":34.593,"high":34.595,"low":34.589,"close":34.589,"volume":922.8699951171875},{"timestamp":1742373780000,"open":34.589,"high":34.589,"low":34.58,"close":34.586,"volume":660.9099731445312},{"timestamp":1742373840000,"open":34.586,"high":34.596,"low":34.585,"close":34.586,"volume":529.97998046875},{"timestamp":1742373900000,"open":34.586,"high":34.59,"low":34.586,"close":34.588,"volume":411.510009765625},{"timestamp":1742373960000,"open":34.586,"high":34.587,"low":34.575,"close":34.575,"volume":516.1599731445312},{"timestamp":1742374020000,"open":34.575,"high":34.602,"low":34.574,"close":34.594,"volume":1334.2900390625},{"timestamp":1742374080000,"open":34.594,"high":34.607,"low":34.591,"close":34.605,"volume":1995.9599609375},{"timestamp":1742374140000,"open":34.606,"high":34.608,"low":34.603,"close":34.605,"volume":1961.9200439453125},{"timestamp":1742374200000,"open":34.606,"high":34.617,"low":34.6,"close":34.616,"volume":1066.199951171875},{"timestamp":1742374260000,"open":34.615,"high":34.617,"low":34.604,"close":34.61,"volume":791.8599853515625},{"timestamp":1742374320000,"open":34.612,"high":34.614,"low":34.609,"close":34.612,"volume":517.510009765625},{"timestamp":1742374380000,"open":34.612,"high":34.616,"low":34.611,"close":34.612,"volume":336.69000244140625},{"timestamp":1742374440000,"open":34.612,"high":34.613,"low":34.605,"close":34.606,"volume":224.4600067138672},{"timestamp":1742374500000,"open":34.606,"high":34.606,"low":34.584,"close":34.589,"volume":847.9600219726562},{"timestamp":1742374560000,"open":34.588,"high":34.59,"low":34.58,"close":34.589,"volume":386.8299865722656},{"timestamp":1742374620000,"open":34.591,"high":34.604,"low":34.586,"close":34.604,"volume":873.5999755859375},{"timestamp":1742374680000,"open":34.602,"high":34.605,"low":34.601,"close":34.602,"volume":723.8400268554688},{"timestamp":1742374740000,"open":34.604,"high":34.607,"low":34.601,"close":34.604,"volume":748.7999877929688},{"timestamp":1742374800000,"open":34.605,"high":34.612,"low":34.599,"close":34.609,"volume":827.4299926757812},{"timestamp":1742374860000,"open":34.611,"high":34.612,"low":34.606,"close":34.606,"volume":490.760009765625},{"timestamp":1742374920000,"open":34.608,"high":34.618,"low":34.603,"close":34.616,"volume":669.25},{"timestamp":1742374980000,"open":34.616,"high":34.625,"low":34.615,"close":34.624,"volume":681.0800170898438},{"timestamp":1742375040000,"open":34.622,"high":34.624,"low":34.609,"close":34.621,"volume":875.719970703125},{"timestamp":1742375100000,"open":34.619,"high":34.623,"low":34.61,"close":34.613,"volume":839.27001953125},{"timestamp":1742375160000,"open":34.614,"high":34.618,"low":34.612,"close":34.616,"volume":670.9500122070312},{"timestamp":1742375220000,"open":34.614,"high":34.618,"low":34.614,"close":34.616,"volume":350.7300109863281},{"timestamp":1742375280000,"open":34.613,"high":34.616,"low":34.611,"close":34.614,"volume":390.69000244140625},{"timestamp":1742375340000,"open":34.614,"high":34.619,"low":34.614,"close":34.616,"volume":193.3000030517578},{"timestamp":1742375400000,"open":34.616,"high":34.617,"low":34.605,"close":34.605,"volume":353.7200012207031},{"timestamp":1742375460000,"open":34.604,"high":34.606,"low":34.603,"close":34.605,"volume":299.5199890136719},{"timestamp":1742375520000,"open":34.606,"high":34.606,"low":34.605,"close":34.606,"volume":131.0399932861328},{"timestamp":1742375580000,"open":34.604,"high":34.611,"low":34.604,"close":34.605,"volume":218.39999389648438},{"timestamp":1742375640000,"open":34.603,"high":34.604,"low":34.597,"close":34.6,"volume":218.39999389648438},{"timestamp":1742375700000,"open":34.599,"high":34.612,"low":34.598,"close":34.606,"volume":846.02001953125},{"timestamp":1742375760000,"open":34.606,"high":34.613,"low":34.606,"close":34.612,"volume":540.1699829101562},{"timestamp":1742375820000,"open":34.612,"high":34.616,"low":34.609,"close":34.61,"volume":561.489990234375},{"timestamp":1742375880000,"open":34.61,"high":34.614,"low":34.61,"close":34.614,"volume":530.22998046875},{"timestamp":1742375940000,"open":34.615,"high":34.615,"low":34.615,"close":34.615,"volume":212.0399932861328},{"timestamp":1742376000000,"open":34.614,"high":34.615,"low":34.612,"close":34.612,"volume":336.7799987792969},{"timestamp":1742376060000,"open":34.613,"high":34.613,"low":34.611,"close":34.613,"volume":255.7899932861328},{"timestamp":1742376120000,"open":34.613,"high":34.617,"low":34.613,"close":34.617,"volume":336.7799987792969},{"timestamp":1742376180000,"open":34.617,"high":34.619,"low":34.59,"close":34.59,"volume":1647.77001953125},{"timestamp":1742376240000,"open":34.591,"high":34.592,"low":34.581,"close":34.584,"volume":873.1300048828125},{"timestamp":1742376300000,"open":34.582,"high":34.585,"low":34.579,"close":34.581,"volume":950.469970703125},{"timestamp":1742376360000,"open":34.582,"high":34.582,"low":34.574,"close":34.578,"volume":724.6900024414062},{"timestamp":1742376420000,"open":34.578,"high":34.58,"low":34.564,"close":34.569,"volume":1521.6800537109375},{"timestamp":1742376480000,"open":34.569,"high":34.573,"low":34.539,"close":34.539,"volume":4153.080078125},{"timestamp":1742376540000,"open":34.54,"high":34.55,"low":34.531,"close":34.531,"volume":929.2000122070312},{"timestamp":1742376600000,"open":34.533,"high":34.533,"low":34.528,"close":34.529,"volume":768.1599731445312},{"timestamp":1742376660000,"open":34.53,"high":34.535,"low":34.53,"close":34.535,"volume":255.64999389648438},{"timestamp":1742376720000,"open":34.535,"high":34.538,"low":34.535,"close":34.537,"volume":391.5799865722656},{"timestamp":1742376780000,"open":34.536,"high":34.546,"low":34.536,"close":34.542,"volume":642.280029296875},{"timestamp":1742376840000,"open":34.542,"high":34.549,"low":34.542,"close":34.547,"volume":536.2999877929688},{"timestamp":1742376900000,"open":34.547,"high":34.547,"low":34.543,"close":34.543,"volume":405.32000732421875},{"timestamp":1742376960000,"open":34.543,"high":34.552,"low":34.543,"close":34.551,"volume":891.3699951171875},{"timestamp":1742377020000,"open":34.551,"high":34.552,"low":34.53,"close":34.535,"volume":830.3499755859375},{"timestamp":1742377080000,"open":34.533,"high":34.533,"low":34.524,"close":34.526,"volume":928.3599853515625},{"timestamp":1742377140000,"open":34.525,"high":34.532,"low":34.524,"close":34.531,"volume":616.8400268554688},{"timestamp":1742377200000,"open":34.531,"high":34.532,"low":34.527,"close":34.532,"volume":482.9599914550781},{"timestamp":1742377260000,"open":34.533,"high":34.535,"low":34.529,"close":34.532,"volume":292.82000732421875},{"timestamp":1742377320000,"open":34.533,"high":34.533,"low":34.529,"close":34.531,"volume":448.80999755859375},{"timestamp":1742377380000,"open":34.533,"high":34.537,"low":34.531,"close":34.537,"volume":280.3599853515625},{"timestamp":1742377440000,"open":34.537,"high":34.545,"low":34.537,"close":34.538,"volume":610.6400146484375},{"timestamp":1742377500000,"open":34.538,"high":34.538,"low":34.532,"close":34.535,"volume":467.3999938964844},{"timestamp":1742377560000,"open":34.535,"high":34.537,"low":34.531,"close":34.531,"volume":193.17999267578125},{"timestamp":1742377620000,"open":34.531,"high":34.535,"low":34.53,"close":34.53,"volume":199.36000061035156},{"timestamp":1742377680000,"open":34.531,"high":34.531,"low":34.524,"close":34.525,"volume":331.760009765625},{"timestamp":1742377740000,"open":34.524,"high":34.527,"low":34.512,"close":34.515,"volume":448.6000061035156},{"timestamp":1742377800000,"open":34.513,"high":34.514,"low":34.51,"close":34.512,"volume":386.260009765625},{"timestamp":1742377860000,"open":34.512,"high":34.514,"low":34.504,"close":34.508,"volume":1239.800048828125},{"timestamp":1742377920000,"open":34.507,"high":34.513,"low":34.503,"close":34.508,"volume":1102.780029296875},{"timestamp":1742377980000,"open":34.507,"high":34.509,"low":34.504,"close":34.506,"volume":878.4600219726562},{"timestamp":1742378040000,"open":34.507,"high":34.51,"low":34.504,"close":34.509,"volume":510.8599853515625},{"timestamp":1742378100000,"open":34.511,"high":34.522,"low":34.509,"close":34.511,"volume":735.2000122070312},{"timestamp":1742378160000,"open":34.511,"high":34.512,"low":34.501,"close":34.505,"volume":699.47998046875},{"timestamp":1742378220000,"open":34.504,"high":34.527,"low":34.502,"close":34.523,"volume":2743.610107421875},{"timestamp":1742378280000,"open":34.524,"high":34.529,"low":34.522,"close":34.528,"volume":1259.300048828125},{"timestamp":1742378340000,"open":34.524,"high":34.537,"low":34.523,"close":34.537,"volume":1137.1400146484375},{"timestamp":1742378400000,"open":34.537,"high":34.548,"low":34.511,"close":34.511,"volume":1510.8900146484375},{"timestamp":1742378460000,"open":34.511,"high":34.517,"low":34.507,"close":34.511,"volume":1175.010009765625},{"timestamp":1742378520000,"open":34.508,"high":34.518,"low":34.507,"close":34.516,"volume":865.3300170898438},{"timestamp":1742378580000,"open":34.516,"high":34.519,"low":34.504,"close":34.508,"volume":623.6099853515625},{"timestamp":1742378640000,"open":34.506,"high":34.506,"low":34.488,"close":34.489,"volume":679.72998046875},{"timestamp":1742378700000,"open":34.49,"high":34.496,"low":34.488,"close":34.494,"volume":692.530029296875},{"timestamp":1742378760000,"open":34.494,"high":34.497,"low":34.489,"close":34.497,"volume":431.95001220703125},{"timestamp":1742378820000,"open":34.498,"high":34.502,"low":34.494,"close":34.497,"volume":588.0900268554688},{"timestamp":1742378880000,"open":34.497,"high":34.5,"low":34.491,"close":34.5,"volume":530.2999877929688},{"timestamp":1742378940000,"open":34.5,"high":34.502,"low":34.493,"close":34.495,"volume":1046.75},{"timestamp":1742379000000,"open":34.497,"high":34.5,"low":34.491,"close":34.496,"volume":750.2999877929688},{"timestamp":1742379060000,"open":34.496,"high":34.498,"low":34.495,"close":34.498,"volume":274.5400085449219},{"timestamp":1742379120000,"open":34.499,"high":34.5,"low":34.495,"close":34.499,"volume":746.4099731445312},{"timestamp":1742379180000,"open":34.499,"high":34.504,"low":34.499,"close":34.504,"volume":486.4800109863281},{"timestamp":1742379240000,"open":34.503,"high":34.504,"low":34.5,"close":34.501,"volume":573.77001953125},{"timestamp":1742379300000,"open":34.499,"high":34.508,"low":34.499,"close":34.507,"volume":569.02001953125},{"timestamp":1742379360000,"open":34.506,"high":34.512,"low":34.506,"close":34.507,"volume":866.780029296875},{"timestamp":1742379420000,"open":34.507,"high":34.512,"low":34.507,"close":34.511,"volume":224.47000122070312},{"timestamp":1742379480000,"open":34.512,"high":34.518,"low":34.509,"close":34.516,"volume":486.2099914550781},{"timestamp":1742379540000,"open":34.516,"high":34.518,"low":34.514,"close":34.518,"volume":161.97999572753906},{"timestamp":1742379600000,"open":34.518,"high":34.519,"low":34.516,"close":34.516,"volume":280.3599853515625},{"timestamp":1742379660000,"open":34.52,"high":34.52,"low":34.509,"close":34.511,"volume":668.760009765625},{"timestamp":1742379720000,"open":34.51,"high":34.512,"low":34.509,"close":34.51,"volume":280.5799865722656},{"timestamp":1742379780000,"open":34.508,"high":34.51,"low":34.505,"close":34.51,"volume":419.3500061035156},{"timestamp":1742379840000,"open":34.51,"high":34.513,"low":34.51,"close":34.51,"volume":336.69000244140625},{"timestamp":1742379900000,"open":34.512,"high":34.515,"low":34.51,"close":34.514,"volume":723.260009765625},{"timestamp":1742379960000,"open":34.514,"high":34.536,"low":34.514,"close":34.522,"volume":1111.530029296875},{"timestamp":1742380020000,"open":34.522,"high":34.522,"low":34.519,"close":34.52,"volume":162.11000061035156},{"timestamp":1742380080000,"open":34.519,"high":34.52,"low":34.511,"close":34.511,"volume":455.94000244140625},{"timestamp":1742380140000,"open":34.513,"high":34.514,"low":34.511,"close":34.512,"volume":488.2099914550781},{"timestamp":1742380200000,"open":34.511,"high":34.516,"low":34.509,"close":34.513,"volume":430.75},{"timestamp":1742380260000,"open":34.514,"high":34.517,"low":34.512,"close":34.512,"volume":239.42999267578125},{"timestamp":1742380320000,"open":34.511,"high":34.515,"low":34.51,"close":34.513,"volume":426.79998779296875},{"timestamp":1742380380000,"open":34.514,"high":34.515,"low":34.512,"close":34.512,"volume":187.0500030517578},{"timestamp":1742380440000,"open":34.513,"high":34.516,"low":34.512,"close":34.516,"volume":224.4600067138672},{"timestamp":1742380500000,"open":34.513,"high":34.521,"low":34.513,"close":34.521,"volume":175.52000427246094},{"timestamp":1742380560000,"open":34.52,"high":34.521,"low":34.519,"close":34.521,"volume":174.5800018310547},{"timestamp":1742380620000,"open":34.521,"high":34.527,"low":34.521,"close":34.525,"volume":268.1199951171875},{"timestamp":1742380680000,"open":34.524,"high":34.53,"low":34.523,"close":34.528,"volume":236.94000244140625},{"timestamp":1742380740000,"open":34.528,"high":34.532,"low":34.526,"close":34.527,"volume":299.2799987792969},{"timestamp":1742380800000,"open":34.527,"high":34.539,"low":34.526,"close":34.538,"volume":324.2300109863281},{"timestamp":1742380860000,"open":34.54,"high":34.543,"low":34.538,"close":34.543,"volume":143.41000366210938},{"timestamp":1742380920000,"open":34.542,"high":34.542,"low":34.538,"close":34.539,"volume":211.99000549316406},{"timestamp":1742380980000,"open":34.538,"high":34.541,"low":34.538,"close":34.539,"volume":62.349998474121094},{"timestamp":1742381040000,"open":34.542,"high":34.547,"low":34.536,"close":34.54,"volume":1059.949951171875},{"timestamp":1742381100000,"open":34.54,"high":34.547,"low":34.528,"close":34.543,"volume":455.1700134277344},{"timestamp":1742381160000,"open":34.543,"high":34.543,"low":34.535,"close":34.538,"volume":302.4100036621094},{"timestamp":1742381220000,"open":34.537,"high":34.543,"low":34.535,"close":34.535,"volume":636.02001953125},{"timestamp":1742381280000,"open":34.535,"high":34.536,"low":34.531,"close":34.532,"volume":305.5199890136719},{"timestamp":1742381340000,"open":34.533,"high":34.534,"low":34.516,"close":34.518,"volume":857.469970703125},{"timestamp":1742381400000,"open":34.518,"high":34.525,"low":34.517,"close":34.522,"volume":355.4100036621094},{"timestamp":1742381460000,"open":34.523,"high":34.523,"low":34.513,"close":34.513,"volume":779.4000244140625},{"timestamp":1742381520000,"open":34.513,"high":34.515,"low":34.509,"close":34.514,"volume":249.4199981689453},{"timestamp":1742381580000,"open":34.515,"high":34.519,"low":34.512,"close":34.513,"volume":162.1199951171875},{"timestamp":1742381640000,"open":34.512,"high":34.513,"low":34.512,"close":34.513,"volume":37.40999984741211},{"timestamp":1742381700000,"open":34.512,"high":34.512,"low":34.507,"close":34.51,"volume":130.94000244140625},{"timestamp":1742381760000,"open":34.509,"high":34.51,"low":34.493,"close":34.504,"volume":704.5599975585938},{"timestamp":1742381820000,"open":34.504,"high":34.512,"low":34.504,"close":34.509,"volume":293.1000061035156},{"timestamp":1742381880000,"open":34.508,"high":34.511,"low":34.507,"close":34.511,"volume":118.4800033569336},{"timestamp":1742381940000,"open":34.509,"high":34.512,"low":34.507,"close":34.511,"volume":342.9599914550781},{"timestamp":1742382000000,"open":34.509,"high":34.511,"low":34.509,"close":34.51,"volume":137.19000244140625},{"timestamp":1742382060000,"open":34.502,"high":34.502,"low":34.497,"close":34.498,"volume":238.8300018310547},{"timestamp":1742382120000,"open":34.499,"high":34.51,"low":34.498,"close":34.51,"volume":589.5800170898438},{"timestamp":1742382180000,"open":34.51,"high":34.513,"low":34.505,"close":34.507,"volume":540.9600219726562},{"timestamp":1742382240000,"open":34.508,"high":34.513,"low":34.508,"close":34.511,"volume":324.29998779296875},{"timestamp":1742382300000,"open":34.511,"high":34.513,"low":34.509,"close":34.509,"volume":274.3999938964844},{"timestamp":1742382360000,"open":34.508,"high":34.516,"low":34.508,"close":34.514,"volume":294.6300048828125},{"timestamp":1742382420000,"open":34.514,"high":34.516,"low":34.509,"close":34.509,"volume":218.22000122070312},{"timestamp":1742382480000,"open":34.509,"high":34.509,"low":34.502,"close":34.502,"volume":536.3300170898438},{"timestamp":1742382540000,"open":34.503,"high":34.506,"low":34.503,"close":34.503,"volume":392.8900146484375},{"timestamp":1742382600000,"open":34.505,"high":34.506,"low":34.503,"close":34.505,"volume":224.44000244140625},{"timestamp":1742382660000,"open":34.506,"high":34.506,"low":34.501,"close":34.505,"volume":491.2300109863281},{"timestamp":1742382720000,"open":34.505,"high":34.511,"low":34.503,"close":34.511,"volume":604.6400146484375},{"timestamp":1742382780000,"open":34.511,"high":34.519,"low":34.509,"close":34.515,"volume":799.47998046875},{"timestamp":1742382840000,"open":34.517,"high":34.526,"low":34.516,"close":34.526,"volume":294.44000244140625},{"timestamp":1742382900000,"open":34.525,"high":34.533,"low":34.525,"close":34.531,"volume":380.0299987792969},{"timestamp":1742382960000,"open":34.528,"high":34.528,"low":34.511,"close":34.516,"volume":523.3200073242188},{"timestamp":1742383020000,"open":34.517,"high":34.52,"low":34.51,"close":34.52,"volume":1121.4000244140625},{"timestamp":1742383080000,"open":34.521,"high":34.523,"low":34.518,"close":34.519,"volume":1115.1700439453125},{"timestamp":1742383140000,"open":34.518,"high":34.521,"low":34.516,"close":34.52,"volume":940.72998046875},{"timestamp":1742383200000,"open":34.521,"high":34.526,"low":34.519,"close":34.525,"volume":741.3699951171875},{"timestamp":1742383260000,"open":34.526,"high":34.531,"low":34.524,"close":34.53,"volume":317.7300109863281},{"timestamp":1742383320000,"open":34.53,"high":34.531,"low":34.529,"close":34.53,"volume":149.52000427246094},{"timestamp":1742383380000,"open":34.53,"high":34.531,"low":34.527,"close":34.529,"volume":348.8599853515625},{"timestamp":1742383440000,"open":34.532,"high":34.536,"low":34.529,"close":34.534,"volume":342.6400146484375},{"timestamp":1742383500000,"open":34.533,"high":34.533,"low":34.524,"close":34.524,"volume":819.2000122070312},{"timestamp":1742383560000,"open":34.526,"high":34.535,"low":34.524,"close":34.533,"volume":541.9600219726562},{"timestamp":1742383620000,"open":34.535,"high":34.542,"low":34.531,"close":34.542,"volume":491.3599853515625},{"timestamp":1742383680000,"open":34.542,"high":34.543,"low":34.536,"close":34.537,"volume":417.1000061035156},{"timestamp":1742383740000,"open":34.537,"high":34.542,"low":34.535,"close":34.539,"volume":1146.8299560546875},{"timestamp":1742383800000,"open":34.536,"high":34.536,"low":34.529,"close":34.535,"volume":494.55999755859375},{"timestamp":1742383860000,"open":34.534,"high":34.545,"low":34.534,"close":34.54,"volume":578.8099975585938},{"timestamp":1742383920000,"open":34.54,"high":34.554,"low":34.539,"close":34.55,"volume":286.30999755859375},{"timestamp":1742383980000,"open":34.545,"high":34.548,"low":34.543,"close":34.548,"volume":337.6400146484375},{"timestamp":1742384040000,"open":34.547,"high":34.548,"low":34.526,"close":34.53,"volume":1300.77001953125},{"timestamp":1742384100000,"open":34.53,"high":34.533,"low":34.522,"close":34.532,"volume":1375.550048828125},{"timestamp":1742384160000,"open":34.532,"high":34.532,"low":34.526,"close":34.532,"volume":1102.9100341796875},{"timestamp":1742384220000,"open":34.532,"high":34.538,"low":34.519,"close":34.522,"volume":1089.8399658203125},{"timestamp":1742384280000,"open":34.522,"high":34.524,"low":34.512,"close":34.513,"volume":1052.300048828125},{"timestamp":1742384340000,"open":34.514,"high":34.52,"low":34.513,"close":34.517,"volume":791.4199829101562},{"timestamp":1742384400000,"open":34.519,"high":34.526,"low":34.518,"close":34.525,"volume":522.5800170898438},{"timestamp":1742384460000,"open":34.523,"high":34.524,"low":34.519,"close":34.521,"volume":261.239990234375},{"timestamp":1742384520000,"open":34.521,"high":34.527,"low":34.52,"close":34.527,"volume":547.3599853515625},{"timestamp":1742384580000,"open":34.527,"high":34.53,"low":34.517,"close":34.53,"volume":783.739990234375},{"timestamp":1742384640000,"open":34.532,"high":34.545,"low":34.528,"close":34.528,"volume":920.5900268554688},{"timestamp":1742384700000,"open":34.527,"high":34.533,"low":34.524,"close":34.524,"volume":396.5199890136719},{"timestamp":1742384760000,"open":34.524,"high":34.528,"low":34.524,"close":34.528,"volume":186.63999938964844},{"timestamp":1742384820000,"open":34.528,"high":34.528,"low":34.523,"close":34.523,"volume":136.85000610351562},{"timestamp":1742384880000,"open":34.522,"high":34.525,"low":34.52,"close":34.525,"volume":162.72999572753906},{"timestamp":1742384940000,"open":34.526,"high":34.529,"low":34.526,"close":34.528,"volume":200.58999633789062},{"timestamp":1742385000000,"open":34.53,"high":34.53,"low":34.524,"close":34.525,"volume":290.05999755859375},{"timestamp":1742385060000,"open":34.526,"high":34.531,"low":34.518,"close":34.531,"volume":639.22998046875},{"timestamp":1742385120000,"open":34.531,"high":34.535,"low":34.531,"close":34.535,"volume":286.1400146484375},{"timestamp":1742385180000,"open":34.533,"high":34.533,"low":34.528,"close":34.528,"volume":362.30999755859375},{"timestamp":1742385240000,"open":34.528,"high":34.531,"low":34.525,"close":34.527,"volume":335.8999938964844},{"timestamp":1742385300000,"open":34.528,"high":34.547,"low":34.528,"close":34.547,"volume":434.1499938964844},{"timestamp":1742385360000,"open":34.546,"high":34.555,"low":34.542,"close":34.55,"volume":628.219970703125},{"timestamp":1742385420000,"open":34.551,"high":34.556,"low":34.54,"close":34.54,"volume":1176.510009765625},{"timestamp":1742385480000,"open":34.539,"high":34.545,"low":34.537,"close":34.543,"volume":726.1699829101562},{"timestamp":1742385540000,"open":34.545,"high":34.549,"low":34.543,"close":34.546,"volume":765.0999755859375},{"timestamp":1742385600000,"open":34.545,"high":34.555,"low":34.544,"close":34.553,"volume":761.9500122070312},{"timestamp":1742385660000,"open":34.554,"high":34.557,"low":34.551,"close":34.552,"volume":598.6900024414062},{"timestamp":1742385720000,"open":34.553,"high":34.556,"low":34.549,"close":34.555,"volume":335.94000244140625},{"timestamp":1742385780000,"open":34.557,"high":34.564,"low":34.556,"close":34.556,"volume":629.1699829101562},{"timestamp":1742385840000,"open":34.556,"high":34.556,"low":34.55,"close":34.553,"volume":297.20001220703125},{"timestamp":1742385900000,"open":34.553,"high":34.559,"low":34.548,"close":34.551,"volume":528.6799926757812},{"timestamp":1742385960000,"open":34.552,"high":34.553,"low":34.544,"close":34.544,"volume":348.6000061035156},{"timestamp":1742386020000,"open":34.544,"high":34.549,"low":34.541,"close":34.549,"volume":547.7999877929688},{"timestamp":1742386080000,"open":34.549,"high":34.554,"low":34.548,"close":34.548,"volume":441.9700012207031},{"timestamp":1742386140000,"open":34.548,"high":34.561,"low":34.548,"close":34.561,"volume":592.9099731445312},{"timestamp":1742386200000,"open":34.561,"high":34.571,"low":34.558,"close":34.558,"volume":902.4000244140625},{"timestamp":1742386260000,"open":34.559,"high":34.564,"low":34.556,"close":34.564,"volume":734.3400268554688},{"timestamp":1742386320000,"open":34.564,"high":34.564,"low":34.556,"close":34.556,"volume":575.6199951171875},{"timestamp":1742386380000,"open":34.557,"high":34.57,"low":34.556,"close":34.567,"volume":503.94000244140625},{"timestamp":1742386440000,"open":34.569,"high":34.57,"low":34.567,"close":34.57,"volume":455.6099853515625},{"timestamp":1742386500000,"open":34.57,"high":34.594,"low":34.568,"close":34.59,"volume":955.4000244140625},{"timestamp":1742386560000,"open":34.589,"high":34.589,"low":34.573,"close":34.578,"volume":733.9600219726562},{"timestamp":1742386620000,"open":34.578,"high":34.583,"low":34.576,"close":34.582,"volume":391.760009765625},{"timestamp":1742386680000,"open":34.583,"high":34.588,"low":34.583,"close":34.588,"volume":261.1000061035156},{"timestamp":1742386740000,"open":34.587,"high":34.59,"low":34.585,"close":34.585,"volume":385.42999267578125},{"timestamp":1742386800000,"open":34.586,"high":34.591,"low":34.586,"close":34.587,"volume":229.99000549316406},{"timestamp":1742386860000,"open":34.585,"high":34.595,"low":34.585,"close":34.588,"volume":285.9100036621094},{"timestamp":1742386920000,"open":34.59,"high":34.595,"low":34.589,"close":34.594,"volume":242.38999938964844},{"timestamp":1742386980000,"open":34.593,"high":34.593,"low":34.587,"close":34.589,"volume":174.02000427246094},{"timestamp":1742387040000,"open":34.591,"high":34.592,"low":34.578,"close":34.583,"volume":463.0299987792969},{"timestamp":1742387100000,"open":34.584,"high":34.591,"low":34.582,"close":34.586,"volume":348.0400085449219},{"timestamp":1742387160000,"open":34.587,"high":34.59,"low":34.579,"close":34.581,"volume":459.9200134277344},{"timestamp":1742387220000,"open":34.58,"high":34.584,"low":34.567,"close":34.567,"volume":211.30999755859375},{"timestamp":1742387280000,"open":34.569,"high":34.581,"low":34.569,"close":34.581,"volume":273.4599914550781},{"timestamp":1742387340000,"open":34.581,"high":34.584,"low":34.575,"close":34.578,"volume":534.489990234375},{"timestamp":1742387400000,"open":34.578,"high":34.581,"low":34.569,"close":34.569,"volume":242.39999389648438},{"timestamp":1742387460000,"open":34.57,"high":34.574,"low":34.568,"close":34.571,"volume":335.6099853515625},{"timestamp":1742387520000,"open":34.57,"high":34.58,"low":34.569,"close":34.58,"volume":273.4599914550781},{"timestamp":1742387580000,"open":34.578,"high":34.591,"low":34.578,"close":34.587,"volume":503.44000244140625},{"timestamp":1742387640000,"open":34.589,"high":34.595,"low":34.578,"close":34.578,"volume":617.2100219726562},{"timestamp":1742387700000,"open":34.58,"high":34.583,"low":34.579,"close":34.582,"volume":315.7900085449219},{"timestamp":1742387760000,"open":34.581,"high":34.582,"low":34.576,"close":34.581,"volume":450.6000061035156},{"timestamp":1742387820000,"open":34.581,"high":34.585,"low":34.573,"close":34.578,"volume":527.3400268554688},{"timestamp":1742387880000,"open":34.577,"high":34.581,"low":34.575,"close":34.577,"volume":512.7999877929688},{"timestamp":1742387940000,"open":34.577,"high":34.583,"low":34.575,"close":34.575,"volume":390.5},{"timestamp":1742388000000,"open":34.575,"high":34.576,"low":34.564,"close":34.565,"volume":621.6599731445312},{"timestamp":1742388060000,"open":34.565,"high":34.573,"low":34.564,"close":34.565,"volume":665.2999877929688},{"timestamp":1742388120000,"open":34.56,"high":34.562,"low":34.555,"close":34.562,"volume":473.5799865722656},{"timestamp":1742388180000,"open":34.563,"high":34.571,"low":34.563,"close":34.57,"volume":143.05999755859375},{"timestamp":1742388240000,"open":34.57,"high":34.571,"low":34.566,"close":34.571,"volume":273.67999267578125},{"timestamp":1742388300000,"open":34.569,"high":34.571,"low":34.566,"close":34.568,"volume":124.4000015258789},{"timestamp":1742388360000,"open":34.565,"high":34.57,"low":34.565,"close":34.566,"volume":286.1199951171875},{"timestamp":1742388420000,"open":34.567,"high":34.568,"low":34.563,"close":34.563,"volume":186.60000610351562},{"timestamp":1742388480000,"open":34.562,"high":34.564,"low":34.558,"close":34.558,"volume":161.72000122070312},{"timestamp":1742388540000,"open":34.556,"high":34.557,"low":34.553,"close":34.556,"volume":124.4000015258789},{"timestamp":1742388600000,"open":34.555,"high":34.555,"low":34.548,"close":34.549,"volume":273.67999267578125},{"timestamp":1742388660000,"open":34.549,"high":34.554,"low":34.536,"close":34.553,"volume":821.0399780273438},{"timestamp":1742388720000,"open":34.554,"high":34.563,"low":34.551,"close":34.562,"volume":936.6599731445312},{"timestamp":1742388780000,"open":34.561,"high":34.567,"low":34.561,"close":34.566,"volume":615.52001953125},{"timestamp":1742388840000,"open":34.566,"high":34.573,"low":34.566,"close":34.57,"volume":367.8900146484375},{"timestamp":1742388900000,"open":34.572,"high":34.578,"low":34.57,"close":34.571,"volume":708.6300048828125},{"timestamp":1742388960000,"open":34.571,"high":34.585,"low":34.566,"close":34.584,"volume":479.82000732421875},{"timestamp":1742389020000,"open":34.585,"high":34.601,"low":34.584,"close":34.601,"volume":900.030029296875},{"timestamp":1742389080000,"open":34.6,"high":34.615,"low":34.6,"close":34.61,"volume":846.280029296875},{"timestamp":1742389140000,"open":34.614,"high":34.616,"low":34.602,"close":34.604,"volume":956.780029296875},{"timestamp":1742389200000,"open":34.602,"high":34.602,"low":34.595,"close":34.596,"volume":566.4500122070312},{"timestamp":1742389260000,"open":34.598,"high":34.6,"low":34.587,"close":34.599,"volume":1059.6800537109375},{"timestamp":1742389320000,"open":34.599,"high":34.607,"low":34.595,"close":34.605,"volume":883.02001953125},{"timestamp":1742389380000,"open":34.605,"high":34.605,"low":34.598,"close":34.603,"volume":516.6199951171875},{"timestamp":1742389440000,"open":34.603,"high":34.608,"low":34.589,"close":34.589,"volume":471.9599914550781},{"timestamp":1742389500000,"open":34.589,"high":34.598,"low":34.588,"close":34.597,"volume":558.9000244140625},{"timestamp":1742389560000,"open":34.597,"high":34.597,"low":34.588,"close":34.593,"volume":444.3399963378906},{"timestamp":1742389620000,"open":34.594,"high":34.6,"low":34.592,"close":34.594,"volume":925.9099731445312},{"timestamp":1742389680000,"open":34.595,"high":34.596,"low":34.583,"close":34.586,"volume":894.530029296875},{"timestamp":1742389740000,"open":34.587,"high":34.592,"low":34.585,"close":34.592,"volume":504.239990234375},{"timestamp":1742389800000,"open":34.592,"high":34.593,"low":34.588,"close":34.591,"volume":260.82000732421875},{"timestamp":1742389860000,"open":34.589,"high":34.594,"low":34.585,"close":34.594,"volume":304.3299865722656},{"timestamp":1742389920000,"open":34.593,"high":34.595,"low":34.591,"close":34.593,"volume":279.45001220703125},{"timestamp":1742389980000,"open":34.594,"high":34.595,"low":34.592,"close":34.595,"volume":327.57000732421875},{"timestamp":1742390040000,"open":34.595,"high":34.605,"low":34.595,"close":34.603,"volume":192.50999450683594},{"timestamp":1742390100000,"open":34.603,"high":34.606,"low":34.593,"close":34.593,"volume":392.7799987792969},{"timestamp":1742390160000,"open":34.592,"high":34.597,"low":34.592,"close":34.592,"volume":558.9000244140625},{"timestamp":1742390220000,"open":34.592,"high":34.606,"low":34.591,"close":34.603,"volume":585.6400146484375},{"timestamp":1742390280000,"open":34.602,"high":34.605,"low":34.598,"close":34.598,"volume":625.3099975585938},{"timestamp":1742390340000,"open":34.599,"high":34.604,"low":34.599,"close":34.603,"volume":708.4299926757812},{"timestamp":1742390400000,"open":34.605,"high":34.608,"low":34.602,"close":34.608,"volume":323.1199951171875},{"timestamp":1742390460000,"open":34.609,"high":34.611,"low":34.605,"close":34.61,"volume":470},{"timestamp":1742390520000,"open":34.611,"high":34.623,"low":34.609,"close":34.621,"volume":596.4199829101562},{"timestamp":1742390580000,"open":34.623,"high":34.623,"low":34.605,"close":34.614,"volume":875.239990234375},{"timestamp":1742390640000,"open":34.612,"high":34.627,"low":34.61,"close":34.622,"volume":886.4600219726562},{"timestamp":1742390700000,"open":34.622,"high":34.625,"low":34.614,"close":34.616,"volume":501.5799865722656},{"timestamp":1742390760000,"open":34.615,"high":34.617,"low":34.61,"close":34.613,"volume":1287.6500244140625},{"timestamp":1742390820000,"open":34.612,"high":34.634,"low":34.611,"close":34.632,"volume":790.5800170898438},{"timestamp":1742390880000,"open":34.634,"high":34.642,"low":34.633,"close":34.636,"volume":1006.280029296875},{"timestamp":1742390940000,"open":34.636,"high":34.639,"low":34.634,"close":34.634,"volume":794.8800048828125},{"timestamp":1742391000000,"open":34.635,"high":34.64,"low":34.634,"close":34.637,"volume":335.3399963378906},{"timestamp":1742391060000,"open":34.637,"high":34.638,"low":34.63,"close":34.633,"volume":372.67999267578125},{"timestamp":1742391120000,"open":34.633,"high":34.642,"low":34.625,"close":34.642,"volume":646.0700073242188},{"timestamp":1742391180000,"open":34.642,"high":34.648,"low":34.64,"close":34.645,"volume":635.2000122070312},{"timestamp":1742391240000,"open":34.646,"high":34.648,"low":34.637,"close":34.647,"volume":1256.9300537109375},{"timestamp":1742391300000,"open":34.649,"high":34.652,"low":34.631,"close":34.634,"volume":1205.2900390625},{"timestamp":1742391360000,"open":34.633,"high":34.64,"low":34.627,"close":34.627,"volume":889.7899780273438},{"timestamp":1742391420000,"open":34.626,"high":34.629,"low":34.623,"close":34.625,"volume":667.75},{"timestamp":1742391480000,"open":34.625,"high":34.637,"low":34.625,"close":34.634,"volume":1232.9300537109375},{"timestamp":1742391540000,"open":34.635,"high":34.644,"low":34.634,"close":34.637,"volume":1508.52001953125},{"timestamp":1742391600000,"open":34.638,"high":34.638,"low":34.633,"close":34.635,"volume":917.52001953125},{"timestamp":1742391660000,"open":34.634,"high":34.635,"low":34.62,"close":34.623,"volume":994.2000122070312},{"timestamp":1742391720000,"open":34.622,"high":34.632,"low":34.616,"close":34.629,"volume":1538.0899658203125},{"timestamp":1742391780000,"open":34.628,"high":34.63,"low":34.615,"close":34.617,"volume":796.1599731445312},{"timestamp":1742391840000,"open":34.615,"high":34.618,"low":34.591,"close":34.591,"volume":715.2999877929688},{"timestamp":1742391900000,"open":34.591,"high":34.597,"low":34.584,"close":34.597,"volume":1119.5999755859375},{"timestamp":1742391960000,"open":34.595,"high":34.604,"low":34.591,"close":34.604,"volume":702.8599853515625},{"timestamp":1742392020000,"open":34.602,"high":34.603,"low":34.584,"close":34.586,"volume":760.3900146484375},{"timestamp":1742392080000,"open":34.588,"high":34.593,"low":34.584,"close":34.587,"volume":640.0399780273438},{"timestamp":1742392140000,"open":34.587,"high":34.589,"low":34.571,"close":34.571,"volume":1184.6600341796875},{"timestamp":1742392200000,"open":34.573,"high":34.58,"low":34.569,"close":34.576,"volume":741.2999877929688},{"timestamp":1742392260000,"open":34.577,"high":34.582,"low":34.572,"close":34.573,"volume":503.94000244140625},{"timestamp":1742392320000,"open":34.573,"high":34.581,"low":34.571,"close":34.579,"volume":541.4000244140625},{"timestamp":1742392380000,"open":34.58,"high":34.58,"low":34.572,"close":34.576,"volume":418.2799987792969},{"timestamp":1742392440000,"open":34.577,"high":34.596,"low":34.575,"close":34.594,"volume":642.6099853515625},{"timestamp":1742392500000,"open":34.592,"high":34.609,"low":34.591,"close":34.609,"volume":704.9099731445312},{"timestamp":1742392560000,"open":34.609,"high":34.629,"low":34.608,"close":34.615,"volume":1241.760009765625},{"timestamp":1742392620000,"open":34.616,"high":34.63,"low":34.616,"close":34.628,"volume":634.780029296875},{"timestamp":1742392680000,"open":34.626,"high":34.629,"low":34.623,"close":34.629,"volume":895.7899780273438},{"timestamp":1742392740000,"open":34.63,"high":34.632,"low":34.626,"close":34.631,"volume":566.0499877929688},{"timestamp":1742392800000,"open":34.63,"high":34.636,"low":34.619,"close":34.619,"volume":709.1300048828125},{"timestamp":1742392860000,"open":34.62,"high":34.62,"low":34.61,"close":34.615,"volume":603.6599731445312},{"timestamp":1742392920000,"open":34.614,"high":34.617,"low":34.61,"close":34.611,"volume":608.5},{"timestamp":1742392980000,"open":34.612,"high":34.613,"low":34.606,"close":34.607,"volume":492.8900146484375},{"timestamp":1742393040000,"open":34.608,"high":34.609,"low":34.603,"close":34.603,"volume":601.25},{"timestamp":1742393100000,"open":34.604,"high":34.607,"low":34.603,"close":34.605,"volume":780.7100219726562},{"timestamp":1742393160000,"open":34.607,"high":34.609,"low":34.601,"close":34.609,"volume":623.6599731445312},{"timestamp":1742393220000,"open":34.608,"high":34.616,"low":34.608,"close":34.614,"volume":757.9600219726562},{"timestamp":1742393280000,"open":34.613,"high":34.621,"low":34.613,"close":34.62,"volume":695.5999755859375},{"timestamp":1742393340000,"open":34.619,"high":34.623,"low":34.616,"close":34.621,"volume":714.489990234375},{"timestamp":1742393400000,"open":34.624,"high":34.624,"low":34.615,"close":34.62,"volume":1479.0699462890625},{"timestamp":1742393460000,"open":34.618,"high":34.62,"low":34.614,"close":34.617,"volume":790.1199951171875},{"timestamp":1742393520000,"open":34.618,"high":34.618,"low":34.607,"close":34.61,"volume":563.72998046875},{"timestamp":1742393580000,"open":34.61,"high":34.612,"low":34.605,"close":34.605,"volume":390.6700134277344},{"timestamp":1742393640000,"open":34.604,"high":34.606,"low":34.594,"close":34.596,"volume":410.5199890136719},{"timestamp":1742393700000,"open":34.592,"high":34.6,"low":34.589,"close":34.596,"volume":947.969970703125},{"timestamp":1742393760000,"open":34.595,"high":34.597,"low":34.585,"close":34.585,"volume":617.510009765625},{"timestamp":1742393820000,"open":34.586,"high":34.59,"low":34.584,"close":34.585,"volume":374.7699890136719},{"timestamp":1742393880000,"open":34.587,"high":34.587,"low":34.584,"close":34.585,"volume":535.1400146484375},{"timestamp":1742393940000,"open":34.586,"high":34.586,"low":34.576,"close":34.58,"volume":1100.93994140625},{"timestamp":1742394000000,"open":34.579,"high":34.581,"low":34.567,"close":34.568,"volume":1318.6700439453125},{"timestamp":1742394060000,"open":34.568,"high":34.574,"low":34.557,"close":34.569,"volume":808.719970703125},{"timestamp":1742394120000,"open":34.569,"high":34.572,"low":34.564,"close":34.572,"volume":371.7699890136719},{"timestamp":1742394180000,"open":34.57,"high":34.584,"low":34.57,"close":34.584,"volume":567.75},{"timestamp":1742394240000,"open":34.584,"high":34.592,"low":34.582,"close":34.589,"volume":578.739990234375},{"timestamp":1742394300000,"open":34.587,"high":34.592,"low":34.587,"close":34.592,"volume":267.57000732421875},{"timestamp":1742394360000,"open":34.589,"high":34.594,"low":34.588,"close":34.594,"volume":211.55999755859375},{"timestamp":1742394420000,"open":34.594,"high":34.595,"low":34.592,"close":34.592,"volume":217.75999450683594},{"timestamp":1742394480000,"open":34.592,"high":34.599,"low":34.592,"close":34.599,"volume":292.45001220703125},{"timestamp":1742394540000,"open":34.6,"high":34.612,"low":34.597,"close":34.609,"volume":908.2999877929688},{"timestamp":1742394600000,"open":34.608,"high":34.613,"low":34.602,"close":34.613,"volume":678.0700073242188},{"timestamp":1742394660000,"open":34.613,"high":34.618,"low":34.605,"close":34.616,"volume":1480.3299560546875},{"timestamp":1742394720000,"open":34.614,"high":34.632,"low":34.614,"close":34.631,"volume":1044.3499755859375},{"timestamp":1742394780000,"open":34.631,"high":34.632,"low":34.627,"close":34.627,"volume":333.0899963378906},{"timestamp":1742394840000,"open":34.625,"high":34.625,"low":34.615,"close":34.619,"volume":367.94000244140625},{"timestamp":1742394900000,"open":34.617,"high":34.624,"low":34.614,"close":34.615,"volume":579.27001953125},{"timestamp":1742394960000,"open":34.615,"high":34.615,"low":34.603,"close":34.606,"volume":587},{"timestamp":1742395020000,"open":34.608,"high":34.615,"low":34.607,"close":34.612,"volume":374.1700134277344},{"timestamp":1742395080000,"open":34.614,"high":34.615,"low":34.602,"close":34.603,"volume":372.8999938964844},{"timestamp":1742395140000,"open":34.604,"high":34.604,"low":34.598,"close":34.6,"volume":497.239990234375},{"timestamp":1742395200000,"open":34.6,"high":34.61,"low":34.6,"close":34.61,"volume":366.739990234375},{"timestamp":1742395260000,"open":34.61,"high":34.615,"low":34.609,"close":34.614,"volume":379.20001220703125},{"timestamp":1742395320000,"open":34.614,"high":34.615,"low":34.611,"close":34.613,"volume":478.6000061035156},{"timestamp":1742395380000,"open":34.613,"high":34.616,"low":34.611,"close":34.611,"volume":590.280029296875},{"timestamp":1742395440000,"open":34.611,"high":34.612,"low":34.603,"close":34.603,"volume":497.239990234375},{"timestamp":1742395500000,"open":34.603,"high":34.614,"low":34.603,"close":34.614,"volume":292.1499938964844},{"timestamp":1742395560000,"open":34.615,"high":34.615,"low":34.6,"close":34.6,"volume":310.7699890136719},{"timestamp":1742395620000,"open":34.6,"high":34.605,"low":34.6,"close":34.604,"volume":298.3699951171875},{"timestamp":1742395680000,"open":34.604,"high":34.605,"low":34.595,"close":34.602,"volume":627.77001953125},{"timestamp":1742395740000,"open":34.603,"high":34.605,"low":34.602,"close":34.604,"volume":292.1400146484375},{"timestamp":1742395800000,"open":34.603,"high":34.603,"low":34.601,"close":34.601,"volume":111.9000015258789},{"timestamp":1742395860000,"open":34.601,"high":34.605,"low":34.599,"close":34.604,"volume":167.85000610351562},{"timestamp":1742395920000,"open":34.605,"high":34.623,"low":34.605,"close":34.623,"volume":515.8800048828125},{"timestamp":1742395980000,"open":34.623,"high":34.629,"low":34.622,"close":34.624,"volume":882.3300170898438},{"timestamp":1742396040000,"open":34.623,"high":34.63,"low":34.623,"close":34.628,"volume":695.7000122070312},{"timestamp":1742396100000,"open":34.628,"high":34.628,"low":34.613,"close":34.613,"volume":829.6099853515625},{"timestamp":1742396160000,"open":34.613,"high":34.619,"low":34.612,"close":34.619,"volume":621.4299926757812},{"timestamp":1742396220000,"open":34.62,"high":34.623,"low":34.619,"close":34.623,"volume":366.6600036621094},{"timestamp":1742396280000,"open":34.622,"high":34.622,"low":34.619,"close":34.62,"volume":289.5799865722656},{"timestamp":1742396340000,"open":34.62,"high":34.624,"low":34.619,"close":34.622,"volume":316.0299987792969},{"timestamp":1742396400000,"open":34.623,"high":34.625,"low":34.62,"close":34.62,"volume":528.47998046875},{"timestamp":1742396460000,"open":34.621,"high":34.629,"low":34.62,"close":34.625,"volume":827.9600219726562},{"timestamp":1742396520000,"open":34.624,"high":34.625,"low":34.614,"close":34.618,"volume":405.4800109863281},{"timestamp":1742396580000,"open":34.616,"high":34.617,"low":34.607,"close":34.607,"volume":211.30999755859375},{"timestamp":1742396640000,"open":34.606,"high":34.606,"low":34.598,"close":34.602,"volume":708.989990234375},{"timestamp":1742396700000,"open":34.603,"high":34.614,"low":34.601,"close":34.606,"volume":1525.6400146484375},{"timestamp":1742396760000,"open":34.608,"high":34.612,"low":34.606,"close":34.61,"volume":1373.75},{"timestamp":1742396820000,"open":34.611,"high":34.617,"low":34.608,"close":34.608,"volume":988.25},{"timestamp":1742396880000,"open":34.61,"high":34.612,"low":34.607,"close":34.609,"volume":746.8099975585938},{"timestamp":1742396940000,"open":34.609,"high":34.616,"low":34.602,"close":34.603,"volume":812.7899780273438},{"timestamp":1742397000000,"open":34.6,"high":34.603,"low":34.597,"close":34.603,"volume":836.7000122070312},{"timestamp":1742397060000,"open":34.603,"high":34.607,"low":34.601,"close":34.602,"volume":1047.5899658203125},{"timestamp":1742397120000,"open":34.602,"high":34.605,"low":34.597,"close":34.598,"volume":664.9299926757812},{"timestamp":1742397180000,"open":34.599,"high":34.605,"low":34.597,"close":34.604,"volume":796.2899780273438},{"timestamp":1742397240000,"open":34.605,"high":34.609,"low":34.601,"close":34.604,"volume":959.530029296875},{"timestamp":1742397300000,"open":34.602,"high":34.612,"low":34.601,"close":34.61,"volume":362.04998779296875},{"timestamp":1742397360000,"open":34.612,"high":34.613,"low":34.608,"close":34.609,"volume":187.3699951171875},{"timestamp":1742397420000,"open":34.61,"high":34.612,"low":34.596,"close":34.601,"volume":746.1300048828125},{"timestamp":1742397480000,"open":34.601,"high":34.607,"low":34.6,"close":34.603,"volume":745.9199829101562},{"timestamp":1742397540000,"open":34.604,"high":34.606,"low":34.595,"close":34.597,"volume":780.1300048828125},{"timestamp":1742397600000,"open":34.597,"high":34.605,"low":34.596,"close":34.598,"volume":624.4199829101562},{"timestamp":1742397660000,"open":34.598,"high":34.602,"low":34.596,"close":34.596,"volume":464.95001220703125},{"timestamp":1742397720000,"open":34.595,"high":34.601,"low":34.588,"close":34.594,"volume":536.1199951171875},{"timestamp":1742397780000,"open":34.593,"high":34.595,"low":34.584,"close":34.588,"volume":1334.3900146484375},{"timestamp":1742397840000,"open":34.59,"high":34.591,"low":34.583,"close":34.585,"volume":801.75},{"timestamp":1742397900000,"open":34.584,"high":34.587,"low":34.583,"close":34.584,"volume":475.8599853515625},{"timestamp":1742397960000,"open":34.584,"high":34.586,"low":34.579,"close":34.579,"volume":299.3299865722656},{"timestamp":1742398020000,"open":34.579,"high":34.582,"low":34.575,"close":34.582,"volume":694.9600219726562},{"timestamp":1742398080000,"open":34.582,"high":34.584,"low":34.577,"close":34.577,"volume":449.0799865722656},{"timestamp":1742398140000,"open":34.579,"high":34.579,"low":34.571,"close":34.573,"volume":741.3599853515625},{"timestamp":1742398200000,"open":34.572,"high":34.577,"low":34.562,"close":34.569,"volume":747.9500122070312},{"timestamp":1742398260000,"open":34.568,"high":34.569,"low":34.555,"close":34.562,"volume":682},{"timestamp":1742398320000,"open":34.563,"high":34.569,"low":34.56,"close":34.568,"volume":957.4199829101562},{"timestamp":1742398380000,"open":34.567,"high":34.568,"low":34.558,"close":34.562,"volume":1076.260009765625},{"timestamp":1742398440000,"open":34.563,"high":34.568,"low":34.555,"close":34.555,"volume":1129.47998046875},{"timestamp":1742398500000,"open":34.556,"high":34.558,"low":34.547,"close":34.547,"volume":1017.5800170898438},{"timestamp":1742398560000,"open":34.546,"high":34.546,"low":34.538,"close":34.538,"volume":735.8200073242188},{"timestamp":1742398620000,"open":34.538,"high":34.542,"low":34.53,"close":34.534,"volume":1182.7900390625},{"timestamp":1742398680000,"open":34.534,"high":34.541,"low":34.524,"close":34.524,"volume":1466.050048828125},{"timestamp":1742398740000,"open":34.527,"high":34.535,"low":34.527,"close":34.533,"volume":1764.8699951171875},{"timestamp":1742398800000,"open":34.533,"high":34.542,"low":34.533,"close":34.541,"volume":876.4199829101562},{"timestamp":1742398860000,"open":34.541,"high":34.543,"low":34.523,"close":34.534,"volume":1289.449951171875},{"timestamp":1742398920000,"open":34.533,"high":34.541,"low":34.533,"close":34.539,"volume":1612},{"timestamp":1742398980000,"open":34.54,"high":34.541,"low":34.533,"close":34.54,"volume":1373.8499755859375},{"timestamp":1742399040000,"open":34.539,"high":34.54,"low":34.53,"close":34.531,"volume":1044.4599609375},{"timestamp":1742399100000,"open":34.53,"high":34.533,"low":34.527,"close":34.527,"volume":1259.6099853515625},{"timestamp":1742399160000,"open":34.527,"high":34.532,"low":34.526,"close":34.526,"volume":945.9500122070312},{"timestamp":1742399220000,"open":34.527,"high":34.53,"low":34.522,"close":34.523,"volume":1325.5699462890625},{"timestamp":1742399280000,"open":34.524,"high":34.526,"low":34.52,"close":34.521,"volume":1072.9200439453125},{"timestamp":1742399340000,"open":34.522,"high":34.529,"low":34.521,"close":34.528,"volume":516.5700073242188},{"timestamp":1742399400000,"open":34.527,"high":34.529,"low":34.525,"close":34.525,"volume":385.8800048828125},{"timestamp":1742399460000,"open":34.526,"high":34.527,"low":34.525,"close":34.526,"volume":323.6600036621094},{"timestamp":1742399520000,"open":34.527,"high":34.527,"low":34.517,"close":34.519,"volume":746.9000244140625},{"timestamp":1742399580000,"open":34.521,"high":34.525,"low":34.516,"close":34.52,"volume":1070.510009765625},{"timestamp":1742399640000,"open":34.519,"high":34.524,"low":34.517,"close":34.522,"volume":970.8800048828125},{"timestamp":1742399700000,"open":34.521,"high":34.533,"low":34.52,"close":34.531,"volume":443.1000061035156},{"timestamp":1742399760000,"open":34.532,"high":34.543,"low":34.532,"close":34.542,"volume":1078.030029296875},{"timestamp":1742399820000,"open":34.542,"high":34.554,"low":34.542,"close":34.553,"volume":1136.72998046875},{"timestamp":1742399880000,"open":34.553,"high":34.557,"low":34.551,"close":34.555,"volume":1318.6199951171875},{"timestamp":1742399940000,"open":34.556,"high":34.559,"low":34.551,"close":34.557,"volume":1121.9599609375},{"timestamp":1742400000000,"open":34.553,"high":34.555,"low":34.55,"close":34.55,"volume":578.8400268554688},{"timestamp":1742400060000,"open":34.551,"high":34.559,"low":34.551,"close":34.557,"volume":554.4600219726562},{"timestamp":1742400120000,"open":34.556,"high":34.559,"low":34.55,"close":34.551,"volume":597.0599975585938},{"timestamp":1742400180000,"open":34.551,"high":34.553,"low":34.547,"close":34.548,"volume":485.1600036621094},{"timestamp":1742400240000,"open":34.549,"high":34.552,"low":34.546,"close":34.552,"volume":360.760009765625},{"timestamp":1742400300000,"open":34.553,"high":34.554,"low":34.549,"close":34.552,"volume":297.29998779296875},{"timestamp":1742400360000,"open":34.552,"high":34.555,"low":34.551,"close":34.554,"volume":205.25999450683594},{"timestamp":1742400420000,"open":34.553,"high":34.556,"low":34.538,"close":34.538,"volume":472.7200012207031},{"timestamp":1742400480000,"open":34.54,"high":34.541,"low":34.535,"close":34.535,"volume":311},{"timestamp":1742400540000,"open":34.537,"high":34.537,"low":34.53,"close":34.531,"volume":329.67999267578125},{"timestamp":1742400600000,"open":34.531,"high":34.533,"low":34.529,"close":34.531,"volume":622},{"timestamp":1742400660000,"open":34.531,"high":34.534,"low":34.53,"close":34.533,"volume":424.55999755859375},{"timestamp":1742400720000,"open":34.533,"high":34.537,"low":34.532,"close":34.534,"volume":454.05999755859375},{"timestamp":1742400780000,"open":34.535,"high":34.536,"low":34.534,"close":34.535,"volume":261.239990234375},{"timestamp":1742400840000,"open":34.535,"high":34.535,"low":34.531,"close":34.531,"volume":335.9800109863281},{"timestamp":1742400900000,"open":34.532,"high":34.533,"low":34.53,"close":34.53,"volume":356.20001220703125},{"timestamp":1742400960000,"open":34.531,"high":34.533,"low":34.527,"close":34.528,"volume":199.0800018310547},{"timestamp":1742401020000,"open":34.528,"high":34.53,"low":34.522,"close":34.527,"volume":653.2100219726562},{"timestamp":1742401080000,"open":34.525,"high":34.529,"low":34.525,"close":34.528,"volume":230.14999389648438},{"timestamp":1742401140000,"open":34.528,"high":34.528,"low":34.523,"close":34.523,"volume":217.7100067138672},{"timestamp":1742401200000,"open":34.523,"high":34.528,"low":34.522,"close":34.527,"volume":349.6000061035156},{"timestamp":1742401260000,"open":34.527,"high":34.528,"low":34.525,"close":34.527,"volume":199.0399932861328},{"timestamp":1742401320000,"open":34.526,"high":34.533,"low":34.526,"close":34.531,"volume":690.4199829101562},{"timestamp":1742401380000,"open":34.532,"high":34.533,"low":34.531,"close":34.532,"volume":211.47999572753906},{"timestamp":1742401440000,"open":34.533,"high":34.534,"low":34.531,"close":34.531,"volume":186.60000610351562},{"timestamp":1742401500000,"open":34.53,"high":34.535,"low":34.528,"close":34.528,"volume":286.1199951171875},{"timestamp":1742401560000,"open":34.529,"high":34.532,"low":34.527,"close":34.53,"volume":211.47999572753906},{"timestamp":1742401620000,"open":34.532,"high":34.534,"low":34.525,"close":34.528,"volume":447.8399963378906},{"timestamp":1742401680000,"open":34.528,"high":34.528,"low":34.525,"close":34.526,"volume":167.94000244140625},{"timestamp":1742401740000,"open":34.526,"high":34.526,"low":34.523,"close":34.526,"volume":167.94000244140625},{"timestamp":1742401800000,"open":34.526,"high":34.527,"low":34.522,"close":34.526,"volume":719.030029296875},{"timestamp":1742401860000,"open":34.526,"high":34.526,"low":34.523,"close":34.524,"volume":1250.219970703125},{"timestamp":1742401920000,"open":34.524,"high":34.53,"low":34.523,"close":34.527,"volume":323.44000244140625},{"timestamp":1742401980000,"open":34.526,"high":34.529,"low":34.525,"close":34.526,"volume":273.67999267578125},{"timestamp":1742402040000,"open":34.528,"high":34.535,"low":34.528,"close":34.534,"volume":318.760009765625},{"timestamp":1742402100000,"open":34.534,"high":34.538,"low":34.533,"close":34.536,"volume":1218.6099853515625},{"timestamp":1742402160000,"open":34.537,"high":34.539,"low":34.536,"close":34.537,"volume":713.3599853515625},{"timestamp":1742402220000,"open":34.539,"high":34.54,"low":34.538,"close":34.538,"volume":786.3699951171875},{"timestamp":1742402280000,"open":34.539,"high":34.539,"low":34.533,"close":34.535,"volume":444.5299987792969},{"timestamp":1742402340000,"open":34.537,"high":34.538,"low":34.533,"close":34.534,"volume":422.75},{"timestamp":1742402400000,"open":34.535,"high":34.539,"low":34.535,"close":34.538,"volume":261.1400146484375},{"timestamp":1742402460000,"open":34.538,"high":34.54,"low":34.53,"close":34.532,"volume":520.7999877929688},{"timestamp":1742402520000,"open":34.531,"high":34.553,"low":34.531,"close":34.551,"volume":901.4500122070312},{"timestamp":1742402580000,"open":34.548,"high":34.548,"low":34.526,"close":34.528,"volume":618.6900024414062},{"timestamp":1742402640000,"open":34.526,"high":34.535,"low":34.526,"close":34.535,"volume":348.32000732421875},{"timestamp":1742402700000,"open":34.534,"high":34.534,"low":34.528,"close":34.53,"volume":261.239990234375},{"timestamp":1742402760000,"open":34.529,"high":34.53,"low":34.528,"close":34.529,"volume":279.8999938964844},{"timestamp":1742402820000,"open":34.528,"high":34.531,"low":34.528,"close":34.531,"volume":118.18000030517578},{"timestamp":1742402880000,"open":34.532,"high":34.535,"low":34.532,"close":34.534,"volume":155.5},{"timestamp":1742402940000,"open":34.534,"high":34.536,"low":34.532,"close":34.535,"volume":143.05999755859375},{"timestamp":1742403000000,"open":34.536,"high":34.539,"low":34.533,"close":34.539,"volume":130.6199951171875},{"timestamp":1742403060000,"open":34.54,"high":34.545,"low":34.538,"close":34.539,"volume":186.60000610351562},{"timestamp":1742403120000,"open":34.54,"high":34.55,"low":34.54,"close":34.547,"volume":261.239990234375},{"timestamp":1742403180000,"open":34.546,"high":34.548,"low":34.544,"close":34.544,"volume":255.02000427246094},{"timestamp":1742403240000,"open":34.544,"high":34.545,"low":34.538,"close":34.538,"volume":149.27999877929688},{"timestamp":1742403300000,"open":34.538,"high":34.539,"low":34.533,"close":34.537,"volume":186.60000610351562},{"timestamp":1742403360000,"open":34.536,"high":34.538,"low":34.536,"close":34.538,"volume":167.94000244140625},{"timestamp":1742403420000,"open":34.537,"high":34.538,"low":34.536,"close":34.536,"volume":111.95999908447266},{"timestamp":1742403480000,"open":34.536,"high":34.539,"low":34.534,"close":34.536,"volume":584.6799926757812},{"timestamp":1742403540000,"open":34.536,"high":34.538,"low":34.531,"close":34.536,"volume":984.3099975585938},{"timestamp":1742403600000,"open":34.533,"high":34.537,"low":34.531,"close":34.534,"volume":1505.239990234375},{"timestamp":1742403660000,"open":34.535,"high":34.544,"low":34.533,"close":34.542,"volume":964.0999755859375},{"timestamp":1742403720000,"open":34.543,"high":34.545,"low":34.539,"close":34.543,"volume":1093.5},{"timestamp":1742403780000,"open":34.544,"high":34.545,"low":34.542,"close":34.545,"volume":538.02001953125},{"timestamp":1742403840000,"open":34.545,"high":34.545,"low":34.541,"close":34.541,"volume":392.7900085449219},{"timestamp":1742403900000,"open":34.538,"high":34.543,"low":34.536,"close":34.541,"volume":996.8599853515625},{"timestamp":1742403960000,"open":34.541,"high":34.543,"low":34.539,"close":34.541,"volume":674.5599975585938},{"timestamp":1742404020000,"open":34.542,"high":34.547,"low":34.541,"close":34.543,"volume":796.25},{"timestamp":1742404080000,"open":34.543,"high":34.546,"low":34.542,"close":34.544,"volume":1853.969970703125},{"timestamp":1742404140000,"open":34.545,"high":34.546,"low":34.535,"close":34.535,"volume":1849.3499755859375},{"timestamp":1742404200000,"open":34.536,"high":34.541,"low":34.535,"close":34.535,"volume":1391.6800537109375},{"timestamp":1742404260000,"open":34.535,"high":34.535,"low":34.52,"close":34.528,"volume":2238.219970703125},{"timestamp":1742404320000,"open":34.528,"high":34.528,"low":34.507,"close":34.507,"volume":853.9000244140625},{"timestamp":1742404380000,"open":34.508,"high":34.509,"low":34.504,"close":34.506,"volume":331.1199951171875},{"timestamp":1742404440000,"open":34.508,"high":34.524,"low":34.506,"close":34.519,"volume":683.1199951171875},{"timestamp":1742404500000,"open":34.52,"high":34.52,"low":34.516,"close":34.517,"volume":670.2000122070312},{"timestamp":1742404560000,"open":34.516,"high":34.517,"low":34.505,"close":34.506,"volume":1113.4599609375},{"timestamp":1742404620000,"open":34.506,"high":34.507,"low":34.498,"close":34.499,"volume":1406.1300048828125},{"timestamp":1742404680000,"open":34.498,"high":34.502,"low":34.491,"close":34.492,"volume":1785.1500244140625},{"timestamp":1742404740000,"open":34.493,"high":34.495,"low":34.49,"close":34.492,"volume":1147.530029296875},{"timestamp":1742404800000,"open":34.494,"high":34.496,"low":34.492,"close":34.496,"volume":798.8300170898438},{"timestamp":1742404860000,"open":34.496,"high":34.496,"low":34.493,"close":34.493,"volume":274.94000244140625},{"timestamp":1742404920000,"open":34.493,"high":34.496,"low":34.493,"close":34.494,"volume":505.989990234375},{"timestamp":1742404980000,"open":34.495,"high":34.498,"low":34.493,"close":34.496,"volume":249.17999267578125},{"timestamp":1742405040000,"open":34.497,"high":34.499,"low":34.495,"close":34.497,"volume":974.780029296875},{"timestamp":1742405100000,"open":34.497,"high":34.502,"low":34.497,"close":34.501,"volume":399.55999755859375},{"timestamp":1742405160000,"open":34.503,"high":34.504,"low":34.498,"close":34.499,"volume":852.6699829101562},{"timestamp":1742405220000,"open":34.498,"high":34.5,"low":34.496,"close":34.498,"volume":659.97998046875},{"timestamp":1742405280000,"open":34.505,"high":34.511,"low":34.505,"close":34.509,"volume":473.0199890136719},{"timestamp":1742405340000,"open":34.509,"high":34.512,"low":34.509,"close":34.51,"volume":410.9599914550781},{"timestamp":1742405400000,"open":34.51,"high":34.516,"low":34.51,"close":34.513,"volume":1734.219970703125},{"timestamp":1742405460000,"open":34.513,"high":34.524,"low":34.51,"close":34.523,"volume":1477.6800537109375},{"timestamp":1742405520000,"open":34.522,"high":34.523,"low":34.516,"close":34.518,"volume":1034.3599853515625},{"timestamp":1742405580000,"open":34.52,"high":34.524,"low":34.514,"close":34.516,"volume":3193.510009765625},{"timestamp":1742405640000,"open":34.516,"high":34.533,"low":34.515,"close":34.526,"volume":3263.2099609375},{"timestamp":1742405700000,"open":34.526,"high":34.527,"low":34.522,"close":34.522,"volume":488.17999267578125},{"timestamp":1742405760000,"open":34.524,"high":34.532,"low":34.524,"close":34.528,"volume":1027.050048828125},{"timestamp":1742405820000,"open":34.528,"high":34.53,"low":34.524,"close":34.526,"volume":909.739990234375},{"timestamp":1742405880000,"open":34.527,"high":34.53,"low":34.524,"close":34.528,"volume":2454.47998046875},{"timestamp":1742405940000,"open":34.527,"high":34.53,"low":34.522,"close":34.525,"volume":2683.820068359375},{"timestamp":1742406000000,"open":34.526,"high":34.529,"low":34.522,"close":34.528,"volume":1481.47998046875},{"timestamp":1742406060000,"open":34.528,"high":34.529,"low":34.518,"close":34.523,"volume":1389.6099853515625},{"timestamp":1742406120000,"open":34.524,"high":34.524,"low":34.518,"close":34.521,"volume":2025.8900146484375},{"timestamp":1742406180000,"open":34.521,"high":34.524,"low":34.519,"close":34.523,"volume":1009.5900268554688},{"timestamp":1742406240000,"open":34.522,"high":34.525,"low":34.517,"close":34.518,"volume":2127.7900390625},{"timestamp":1742406300000,"open":34.519,"high":34.521,"low":34.508,"close":34.509,"volume":1329.6700439453125},{"timestamp":1742406360000,"open":34.508,"high":34.509,"low":34.501,"close":34.506,"volume":2493.300048828125},{"timestamp":1742406420000,"open":34.505,"high":34.512,"low":34.504,"close":34.509,"volume":1765.68994140625},{"timestamp":1742406480000,"open":34.509,"high":34.521,"low":34.509,"close":34.52,"volume":1501.47998046875},{"timestamp":1742406540000,"open":34.519,"high":34.526,"low":34.517,"close":34.525,"volume":2448.39990234375},{"timestamp":1742406600000,"open":34.527,"high":34.53,"low":34.52,"close":34.528,"volume":1723.3399658203125},{"timestamp":1742406660000,"open":34.526,"high":34.534,"low":34.525,"close":34.534,"volume":983.530029296875},{"timestamp":1742406720000,"open":34.533,"high":34.548,"low":34.526,"close":34.538,"volume":496.7099914550781},{"timestamp":1742406780000,"open":34.537,"high":34.547,"low":34.536,"close":34.545,"volume":553.9000244140625},{"timestamp":1742406840000,"open":34.545,"high":34.577,"low":34.544,"close":34.572,"volume":1589.8399658203125},{"timestamp":1742406900000,"open":34.573,"high":34.573,"low":34.541,"close":34.542,"volume":1134},{"timestamp":1742406960000,"open":34.54,"high":34.542,"low":34.519,"close":34.524,"volume":1400.6199951171875},{"timestamp":1742407020000,"open":34.523,"high":34.527,"low":34.498,"close":34.502,"volume":1725.9200439453125},{"timestamp":1742407080000,"open":34.5,"high":34.509,"low":34.5,"close":34.502,"volume":895.2100219726562},{"timestamp":1742407140000,"open":34.502,"high":34.521,"low":34.502,"close":34.509,"volume":1241.780029296875},{"timestamp":1742407200000,"open":34.502,"high":34.52,"low":34.48,"close":34.509,"volume":3304.85009765625},{"timestamp":1742407260000,"open":34.505,"high":34.512,"low":34.493,"close":34.504,"volume":2452.219970703125},{"timestamp":1742407320000,"open":34.506,"high":34.525,"low":34.503,"close":34.523,"volume":1471.6199951171875},{"timestamp":1742407380000,"open":34.524,"high":34.528,"low":34.518,"close":34.526,"volume":373.5},{"timestamp":1742407440000,"open":34.52,"high":34.531,"low":34.516,"close":34.524,"volume":822.6300048828125},{"timestamp":1742407500000,"open":34.525,"high":34.532,"low":34.511,"close":34.53,"volume":1716.56005859375},{"timestamp":1742407560000,"open":34.532,"high":34.544,"low":34.532,"close":34.541,"volume":1450.8800048828125},{"timestamp":1742407620000,"open":34.542,"high":34.543,"low":34.531,"close":34.537,"volume":1508.9100341796875},{"timestamp":1742407680000,"open":34.533,"high":34.54,"low":34.531,"close":34.536,"volume":1783.8800048828125},{"timestamp":1742407740000,"open":34.535,"high":34.539,"low":34.502,"close":34.506,"volume":2075.469970703125},{"timestamp":1742407800000,"open":34.507,"high":34.511,"low":34.498,"close":34.503,"volume":1519.760009765625},{"timestamp":1742407860000,"open":34.504,"high":34.511,"low":34.499,"close":34.507,"volume":2292.56005859375},{"timestamp":1742407920000,"open":34.505,"high":34.51,"low":34.5,"close":34.506,"volume":2665.6298828125},{"timestamp":1742407980000,"open":34.505,"high":34.507,"low":34.497,"close":34.504,"volume":1838.5799560546875},{"timestamp":1742408040000,"open":34.504,"high":34.513,"low":34.503,"close":34.51,"volume":2052.159912109375},{"timestamp":1742408100000,"open":34.512,"high":34.516,"low":34.509,"close":34.515,"volume":2140.409912109375},{"timestamp":1742408160000,"open":34.516,"high":34.519,"low":34.512,"close":34.518,"volume":1542.8900146484375},{"timestamp":1742408220000,"open":34.518,"high":34.523,"low":34.516,"close":34.518,"volume":1589.5799560546875},{"timestamp":1742408280000,"open":34.519,"high":34.523,"low":34.514,"close":34.517,"volume":2402.949951171875},{"timestamp":1742408340000,"open":34.519,"high":34.524,"low":34.517,"close":34.519,"volume":2178.070068359375},{"timestamp":1742408400000,"open":34.52,"high":34.527,"low":34.516,"close":34.521,"volume":1173.52001953125},{"timestamp":1742408460000,"open":34.522,"high":34.526,"low":34.517,"close":34.521,"volume":1940.3499755859375},{"timestamp":1742408520000,"open":34.522,"high":34.526,"low":34.517,"close":34.521,"volume":2236.179931640625},{"timestamp":1742408580000,"open":34.523,"high":34.525,"low":34.518,"close":34.52,"volume":1503.8900146484375},{"timestamp":1742408640000,"open":34.519,"high":34.525,"low":34.516,"close":34.524,"volume":2057.080078125},{"timestamp":1742408700000,"open":34.526,"high":34.527,"low":34.517,"close":34.523,"volume":2189.52001953125},{"timestamp":1742408760000,"open":34.524,"high":34.528,"low":34.52,"close":34.525,"volume":3000.050048828125},{"timestamp":1742408820000,"open":34.525,"high":34.53,"low":34.523,"close":34.528,"volume":1539.8800048828125},{"timestamp":1742408880000,"open":34.528,"high":34.528,"low":34.52,"close":34.524,"volume":2477.4599609375},{"timestamp":1742408940000,"open":34.522,"high":34.527,"low":34.521,"close":34.525,"volume":1509.719970703125},{"timestamp":1742409000000,"open":34.526,"high":34.531,"low":34.519,"close":34.529,"volume":2239.639892578125},{"timestamp":1742409060000,"open":34.527,"high":34.533,"low":34.525,"close":34.53,"volume":3156.39990234375},{"timestamp":1742409120000,"open":34.531,"high":34.533,"low":34.519,"close":34.525,"volume":3326.419921875},{"timestamp":1742409180000,"open":34.526,"high":34.528,"low":34.52,"close":34.524,"volume":2548.739990234375},{"timestamp":1742409240000,"open":34.523,"high":34.525,"low":34.517,"close":34.519,"volume":2296.360107421875},{"timestamp":1742409300000,"open":34.519,"high":34.523,"low":34.508,"close":34.512,"volume":2560.93994140625},{"timestamp":1742409360000,"open":34.513,"high":34.538,"low":34.508,"close":34.534,"volume":2258.139892578125},{"timestamp":1742409420000,"open":34.533,"high":34.54,"low":34.529,"close":34.533,"volume":1911.3399658203125},{"timestamp":1742409480000,"open":34.531,"high":34.539,"low":34.527,"close":34.537,"volume":2051.280029296875},{"timestamp":1742409540000,"open":34.538,"high":34.542,"low":34.53,"close":34.531,"volume":1730.5999755859375},{"timestamp":1742409600000,"open":34.532,"high":34.532,"low":34.516,"close":34.527,"volume":2379.0400390625},{"timestamp":1742409660000,"open":34.526,"high":34.531,"low":34.513,"close":34.515,"volume":1874.6700439453125},{"timestamp":1742409720000,"open":34.516,"high":34.53,"low":34.505,"close":34.506,"volume":2949.22998046875},{"timestamp":1742409780000,"open":34.507,"high":34.519,"low":34.504,"close":34.51,"volume":1848.0799560546875},{"timestamp":1742409840000,"open":34.512,"high":34.516,"low":34.508,"close":34.514,"volume":1103.6800537109375},{"timestamp":1742409900000,"open":34.513,"high":34.519,"low":34.505,"close":34.515,"volume":1124.5899658203125},{"timestamp":1742409960000,"open":34.514,"high":34.523,"low":34.505,"close":34.513,"volume":929.1199951171875},{"timestamp":1742410020000,"open":34.512,"high":34.523,"low":34.512,"close":34.513,"volume":731.3300170898438},{"timestamp":1742410080000,"open":34.515,"high":34.521,"low":34.512,"close":34.516,"volume":681.6400146484375},{"timestamp":1742410140000,"open":34.517,"high":34.523,"low":34.51,"close":34.513,"volume":1047.3599853515625},{"timestamp":1742410200000,"open":34.511,"high":34.522,"low":34.508,"close":34.51,"volume":1233.9200439453125},{"timestamp":1742410260000,"open":34.512,"high":34.526,"low":34.509,"close":34.518,"volume":1181.6500244140625},{"timestamp":1742410320000,"open":34.516,"high":34.527,"low":34.515,"close":34.52,"volume":966.5},{"timestamp":1742410380000,"open":34.517,"high":34.533,"low":34.515,"close":34.527,"volume":1063.6199951171875},{"timestamp":1742410440000,"open":34.534,"high":34.544,"low":34.524,"close":34.535,"volume":2438.239990234375},{"timestamp":1742410500000,"open":34.534,"high":34.538,"low":34.524,"close":34.528,"volume":2708.7900390625},{"timestamp":1742410560000,"open":34.528,"high":34.531,"low":34.511,"close":34.531,"volume":1946.8599853515625},{"timestamp":1742410620000,"open":34.53,"high":34.545,"low":34.523,"close":34.542,"volume":3084.6298828125},{"timestamp":1742410680000,"open":34.545,"high":34.556,"low":34.53,"close":34.535,"volume":3290.14990234375},{"timestamp":1742410740000,"open":34.535,"high":34.574,"low":34.528,"close":34.564,"volume":2278.77001953125},{"timestamp":1742410800000,"open":34.555,"high":34.568,"low":34.545,"close":34.552,"volume":2385.2099609375},{"timestamp":1742410860000,"open":34.553,"high":34.561,"low":34.549,"close":34.559,"volume":1747.1300048828125},{"timestamp":1742410920000,"open":34.56,"high":34.562,"low":34.549,"close":34.555,"volume":1862.8800048828125},{"timestamp":1742410980000,"open":34.554,"high":34.561,"low":34.551,"close":34.556,"volume":1714.1600341796875},{"timestamp":1742411040000,"open":34.556,"high":34.559,"low":34.54,"close":34.55,"volume":2079.679931640625},{"timestamp":1742411100000,"open":34.551,"high":34.558,"low":34.549,"close":34.556,"volume":1268.7900390625},{"timestamp":1742411160000,"open":34.556,"high":34.562,"low":34.551,"close":34.552,"volume":1608.6199951171875},{"timestamp":1742411220000,"open":34.553,"high":34.557,"low":34.546,"close":34.548,"volume":1868.699951171875},{"timestamp":1742411280000,"open":34.548,"high":34.555,"low":34.547,"close":34.553,"volume":2017.1600341796875},{"timestamp":1742411340000,"open":34.553,"high":34.556,"low":34.549,"close":34.554,"volume":1210.9599609375},{"timestamp":1742411400000,"open":34.556,"high":34.556,"low":34.533,"close":34.536,"volume":1684.3499755859375},{"timestamp":1742411460000,"open":34.536,"high":34.554,"low":34.535,"close":34.546,"volume":1511.02001953125},{"timestamp":1742411520000,"open":34.545,"high":34.551,"low":34.542,"close":34.546,"volume":1304.1500244140625},{"timestamp":1742411580000,"open":34.546,"high":34.549,"low":34.542,"close":34.545,"volume":1483.300048828125},{"timestamp":1742411640000,"open":34.548,"high":34.556,"low":34.545,"close":34.548,"volume":738.3800048828125},{"timestamp":1742411700000,"open":34.549,"high":34.557,"low":34.547,"close":34.551,"volume":720.3599853515625},{"timestamp":1742411760000,"open":34.55,"high":34.562,"low":34.55,"close":34.559,"volume":1537.6199951171875},{"timestamp":1742411820000,"open":34.558,"high":34.57,"low":34.555,"close":34.562,"volume":2430.800048828125},{"timestamp":1742411880000,"open":34.559,"high":34.565,"low":34.554,"close":34.558,"volume":2567.699951171875},{"timestamp":1742411940000,"open":34.557,"high":34.564,"low":34.552,"close":34.562,"volume":2065.489990234375},{"timestamp":1742412000000,"open":34.561,"high":34.562,"low":34.552,"close":34.561,"volume":2447.699951171875},{"timestamp":1742412060000,"open":34.561,"high":34.567,"low":34.559,"close":34.563,"volume":1723.02001953125},{"timestamp":1742412120000,"open":34.56,"high":34.569,"low":34.559,"close":34.568,"volume":2038.43994140625},{"timestamp":1742412180000,"open":34.567,"high":34.574,"low":34.557,"close":34.563,"volume":1805.8900146484375},{"timestamp":1742412240000,"open":34.565,"high":34.565,"low":34.551,"close":34.552,"volume":924.760009765625},{"timestamp":1742412300000,"open":34.553,"high":34.56,"low":34.551,"close":34.555,"volume":1427.5699462890625},{"timestamp":1742412360000,"open":34.553,"high":34.555,"low":34.547,"close":34.548,"volume":1158.43994140625},{"timestamp":1742412420000,"open":34.55,"high":34.551,"low":34.545,"close":34.549,"volume":3266.77001953125},{"timestamp":1742412480000,"open":34.547,"high":34.56,"low":34.546,"close":34.555,"volume":2543.27001953125},{"timestamp":1742412540000,"open":34.553,"high":34.564,"low":34.551,"close":34.564,"volume":2321.159912109375},{"timestamp":1742412600000,"open":34.566,"high":34.572,"low":34.554,"close":34.569,"volume":1284.989990234375},{"timestamp":1742412660000,"open":34.567,"high":34.58,"low":34.567,"close":34.58,"volume":2745.679931640625},{"timestamp":1742412720000,"open":34.578,"high":34.582,"low":34.564,"close":34.568,"volume":2320.300048828125},{"timestamp":1742412780000,"open":34.566,"high":34.571,"low":34.557,"close":34.558,"volume":2241.25},{"timestamp":1742412840000,"open":34.558,"high":34.565,"low":34.558,"close":34.565,"volume":1842.8399658203125},{"timestamp":1742412900000,"open":34.563,"high":34.567,"low":34.557,"close":34.56,"volume":1980.7099609375},{"timestamp":1742412960000,"open":34.559,"high":34.565,"low":34.558,"close":34.561,"volume":2178.510009765625},{"timestamp":1742413020000,"open":34.563,"high":34.566,"low":34.559,"close":34.561,"volume":2098.090087890625},{"timestamp":1742413080000,"open":34.56,"high":34.564,"low":34.557,"close":34.564,"volume":1221.6199951171875},{"timestamp":1742413140000,"open":34.564,"high":34.571,"low":34.562,"close":34.569,"volume":2996.159912109375},{"timestamp":1742413200000,"open":34.566,"high":34.574,"low":34.564,"close":34.565,"volume":2560.239990234375},{"timestamp":1742413260000,"open":34.563,"high":34.568,"low":34.562,"close":34.564,"volume":2156.159912109375},{"timestamp":1742413320000,"open":34.566,"high":34.567,"low":34.56,"close":34.562,"volume":3441.860107421875},{"timestamp":1742413380000,"open":34.562,"high":34.566,"low":34.559,"close":34.564,"volume":2721.2099609375},{"timestamp":1742413440000,"open":34.564,"high":34.574,"low":34.562,"close":34.57,"volume":3488.5400390625},{"timestamp":1742413500000,"open":34.571,"high":34.577,"low":34.564,"close":34.567,"volume":1668.6600341796875},{"timestamp":1742413560000,"open":34.565,"high":34.578,"low":34.565,"close":34.572,"volume":1651.25},{"timestamp":1742413620000,"open":34.572,"high":34.583,"low":34.572,"close":34.577,"volume":1239},{"timestamp":1742413680000,"open":34.578,"high":34.581,"low":34.575,"close":34.578,"volume":2151.1201171875},{"timestamp":1742413740000,"open":34.579,"high":34.581,"low":34.57,"close":34.572,"volume":2316.929931640625},{"timestamp":1742413800000,"open":34.574,"high":34.574,"low":34.558,"close":34.563,"volume":2084.280029296875},{"timestamp":1742413860000,"open":34.56,"high":34.568,"low":34.559,"close":34.561,"volume":4095.639892578125},{"timestamp":1742413920000,"open":34.562,"high":34.567,"low":34.558,"close":34.564,"volume":4650.97998046875},{"timestamp":1742413980000,"open":34.562,"high":34.568,"low":34.558,"close":34.564,"volume":4031.909912109375},{"timestamp":1742414040000,"open":34.564,"high":34.571,"low":34.56,"close":34.562,"volume":3021.97998046875},{"timestamp":1742414100000,"open":34.561,"high":34.568,"low":34.556,"close":34.563,"volume":2837.530029296875},{"timestamp":1742414160000,"open":34.564,"high":34.571,"low":34.56,"close":34.564,"volume":2742.659912109375},{"timestamp":1742414220000,"open":34.564,"high":34.566,"low":34.549,"close":34.555,"volume":2003.199951171875},{"timestamp":1742414280000,"open":34.553,"high":34.56,"low":34.553,"close":34.556,"volume":1942.56005859375},{"timestamp":1742414340000,"open":34.559,"high":34.56,"low":34.552,"close":34.554,"volume":2081.27001953125},{"timestamp":1742414400000,"open":34.554,"high":34.558,"low":34.551,"close":34.555,"volume":880.5999755859375},{"timestamp":1742414460000,"open":34.555,"high":34.556,"low":34.552,"close":34.555,"volume":1449.1600341796875},{"timestamp":1742414520000,"open":34.554,"high":34.563,"low":34.55,"close":34.553,"volume":2165.320068359375},{"timestamp":1742414580000,"open":34.555,"high":34.557,"low":34.551,"close":34.556,"volume":2440.419921875},{"timestamp":1742414640000,"open":34.558,"high":34.559,"low":34.552,"close":34.555,"volume":2347.0400390625},{"timestamp":1742414700000,"open":34.554,"high":34.56,"low":34.553,"close":34.557,"volume":2787.8701171875},{"timestamp":1742414760000,"open":34.559,"high":34.564,"low":34.553,"close":34.559,"volume":2261.2900390625},{"timestamp":1742414820000,"open":34.557,"high":34.567,"low":34.556,"close":34.559,"volume":1436.4000244140625},{"timestamp":1742414880000,"open":34.558,"high":34.566,"low":34.556,"close":34.562,"volume":587.969970703125},{"timestamp":1742414940000,"open":34.56,"high":34.565,"low":34.558,"close":34.561,"volume":853.0900268554688},{"timestamp":1742415000000,"open":34.561,"high":34.562,"low":34.557,"close":34.559,"volume":629.280029296875},{"timestamp":1742415060000,"open":34.558,"high":34.59,"low":34.553,"close":34.556,"volume":656.6400146484375},{"timestamp":1742415120000,"open":34.56,"high":34.566,"low":34.556,"close":34.562,"volume":512.3900146484375},{"timestamp":1742415180000,"open":34.562,"high":34.566,"low":34.557,"close":34.566,"volume":943.9199829101562},{"timestamp":1742415240000,"open":34.564,"high":34.568,"low":34.558,"close":34.561,"volume":1198.3900146484375},{"timestamp":1742415300000,"open":34.562,"high":34.569,"low":34.558,"close":34.563,"volume":615.4500122070312},{"timestamp":1742415360000,"open":34.563,"high":34.57,"low":34.556,"close":34.557,"volume":752.0499877929688},{"timestamp":1742415420000,"open":34.558,"high":34.561,"low":34.554,"close":34.555,"volume":957.5999755859375},{"timestamp":1742415480000,"open":34.556,"high":34.561,"low":34.553,"close":34.559,"volume":892.739990234375},{"timestamp":1742415540000,"open":34.559,"high":34.57,"low":34.558,"close":34.561,"volume":1723.6800537109375},{"timestamp":1742415600000,"open":34.562,"high":34.571,"low":34.56,"close":34.565,"volume":2952.239990234375},{"timestamp":1742415660000,"open":34.561,"high":34.571,"low":34.561,"close":34.564,"volume":1702.219970703125},{"timestamp":1742415720000,"open":34.567,"high":34.569,"low":34.561,"close":34.564,"volume":1272.239990234375},{"timestamp":1742415780000,"open":34.563,"high":34.57,"low":34.561,"close":34.564,"volume":957.5999755859375},{"timestamp":1742415840000,"open":34.563,"high":34.569,"low":34.561,"close":34.564,"volume":1830.6199951171875},{"timestamp":1742415900000,"open":34.561,"high":34.567,"low":34.561,"close":34.563,"volume":848.1599731445312},{"timestamp":1742415960000,"open":34.563,"high":34.569,"low":34.56,"close":34.565,"volume":1905.8900146484375},{"timestamp":1742416020000,"open":34.568,"high":34.572,"low":34.561,"close":34.567,"volume":2173.530029296875},{"timestamp":1742416080000,"open":34.568,"high":34.575,"low":34.565,"close":34.572,"volume":3075.929931640625},{"timestamp":1742416140000,"open":34.573,"high":34.576,"low":34.568,"close":34.573,"volume":3020.10009765625},{"timestamp":1742416200000,"open":34.571,"high":34.577,"low":34.569,"close":34.572,"volume":2610.969970703125},{"timestamp":1742416260000,"open":34.571,"high":34.58,"low":34.569,"close":34.578,"volume":3321.81005859375},{"timestamp":1742416320000,"open":34.576,"high":34.58,"low":34.57,"close":34.574,"volume":3300.820068359375},{"timestamp":1742416380000,"open":34.574,"high":34.576,"low":34.566,"close":34.568,"volume":1873.1500244140625},{"timestamp":1742416440000,"open":34.567,"high":34.575,"low":34.566,"close":34.567,"volume":1925.0699462890625},{"timestamp":1742416500000,"open":34.57,"high":34.575,"low":34.557,"close":34.561,"volume":2920.510009765625},{"timestamp":1742416560000,"open":34.56,"high":34.567,"low":34.559,"close":34.562,"volume":2667.60009765625},{"timestamp":1742416620000,"open":34.563,"high":34.567,"low":34.558,"close":34.56,"volume":2741.760009765625},{"timestamp":1742416680000,"open":34.561,"high":34.567,"low":34.558,"close":34.561,"volume":2447.39990234375},{"timestamp":1742416740000,"open":34.561,"high":34.566,"low":34.556,"close":34.561,"volume":1499.800048828125},{"timestamp":1742416800000,"open":34.562,"high":34.563,"low":34.556,"close":34.559,"volume":1728.6099853515625},{"timestamp":1742416860000,"open":34.559,"high":34.57,"low":34.555,"close":34.563,"volume":1587.56005859375},{"timestamp":1742416920000,"open":34.567,"high":34.57,"low":34.563,"close":34.569,"volume":1816.239990234375},{"timestamp":1742416980000,"open":34.566,"high":34.571,"low":34.565,"close":34.567,"volume":1109.8399658203125},{"timestamp":1742417040000,"open":34.567,"high":34.57,"low":34.566,"close":34.568,"volume":1161.949951171875},{"timestamp":1742417100000,"open":34.567,"high":34.57,"low":34.567,"close":34.569,"volume":471.010009765625},{"timestamp":1742417160000,"open":34.569,"high":34.569,"low":34.563,"close":34.564,"volume":658.6599731445312},{"timestamp":1742417220000,"open":34.564,"high":34.566,"low":34.562,"close":34.564,"volume":546.7999877929688},{"timestamp":1742417280000,"open":34.562,"high":34.566,"low":34.56,"close":34.562,"volume":300.739990234375},{"timestamp":1742417340000,"open":34.563,"high":34.567,"low":34.562,"close":34.564,"volume":410.1000061035156},{"timestamp":1742417400000,"open":34.559,"high":34.569,"low":34.559,"close":34.566,"volume":815.3599853515625},{"timestamp":1742417460000,"open":34.565,"high":34.568,"low":34.564,"close":34.565,"volume":816.47998046875},{"timestamp":1742417520000,"open":34.567,"high":34.569,"low":34.565,"close":34.565,"volume":669.8300170898438},{"timestamp":1742417580000,"open":34.566,"high":34.571,"low":34.564,"close":34.568,"volume":2488.1298828125},{"timestamp":1742417640000,"open":34.567,"high":34.57,"low":34.566,"close":34.569,"volume":1517.4000244140625},{"timestamp":1742417700000,"open":34.568,"high":34.579,"low":34.561,"close":34.574,"volume":1901.699951171875},{"timestamp":1742417760000,"open":34.575,"high":34.579,"low":34.571,"close":34.575,"volume":1599.3900146484375},{"timestamp":1742417820000,"open":34.574,"high":34.579,"low":34.571,"close":34.575,"volume":1848.1099853515625},{"timestamp":1742417880000,"open":34.578,"high":34.578,"low":34.559,"close":34.56,"volume":1280.2900390625},{"timestamp":1742417940000,"open":34.562,"high":34.564,"low":34.55,"close":34.556,"volume":770.4600219726562}]