[{"timestamp":1742362200000,"open":32.846,"high":32.849,"low":32.843,"close":32.847,"volume":121.44000244140625},{"timestamp":1742362260000,"open":32.847,"high":32.848,"low":32.846,"close":32.846,"volume":47.84000015258789},{"timestamp":1742362320000,"open":32.846,"high":32.862,"low":32.846,"close":32.86,"volume":169.27999877929688},{"timestamp":1742362380000,"open":32.86,"high":32.866,"low":32.86,"close":32.863,"volume":169.27999877929688},{"timestamp":1742362440000,"open":32.862,"high":32.862,"low":32.859,"close":32.859,"volume":33.119998931884766},{"timestamp":1742362500000,"open":32.862,"high":32.862,"low":32.854,"close":32.854,"volume":62.560001373291016},{"timestamp":1742362560000,"open":32.856,"high":32.857,"low":32.853,"close":32.855,"volume":66.23999786376953},{"timestamp":1742362620000,"open":32.854,"high":32.857,"low":32.851,"close":32.853,"volume":58.880001068115234},{"timestamp":1742362680000,"open":32.853,"high":32.853,"low":32.847,"close":32.849,"volume":88.31999969482422},{"timestamp":1742362740000,"open":32.851,"high":32.852,"low":32.842,"close":32.845,"volume":139.83999633789062},{"timestamp":1742362800000,"open":32.844,"high":32.845,"low":32.839,"close":32.843,"volume":125.12000274658203},{"timestamp":1742362860000,"open":32.844,"high":32.845,"low":32.841,"close":32.841,"volume":73.5999984741211},{"timestamp":1742362920000,"open":32.842,"high":32.846,"low":32.842,"close":32.846,"volume":88.31999969482422},{"timestamp":1742362980000,"open":32.847,"high":32.847,"low":32.842,"close":32.844,"volume":58.880001068115234},{"timestamp":1742363040000,"open":32.846,"high":32.854,"low":32.846,"close":32.854,"volume":114.08000183105469},{"timestamp":1742363100000,"open":32.855,"high":32.857,"low":32.854,"close":32.855,"volume":51.52000045776367},{"timestamp":1742363160000,"open":32.857,"high":32.859,"low":32.856,"close":32.859,"volume":44.15999984741211},{"timestamp":1742363220000,"open":32.859,"high":32.861,"low":32.851,"close":32.855,"volume":172.9600067138672},{"timestamp":1742363280000,"open":32.855,"high":32.858,"low":32.853,"close":32.856,"volume":62.560001373291016},{"timestamp":1742363340000,"open":32.857,"high":32.863,"low":32.854,"close":32.857,"volume":84.63999938964844},{"timestamp":1742363400000,"open":32.859,"high":32.861,"low":32.858,"close":32.859,"volume":69.91999816894531},{"timestamp":1742363460000,"open":32.859,"high":32.864,"low":32.859,"close":32.864,"volume":58.880001068115234},{"timestamp":1742363520000,"open":32.861,"high":32.865,"low":32.86,"close":32.865,"volume":66.23999786376953},{"timestamp":1742363580000,"open":32.865,"high":32.865,"low":32.858,"close":32.859,"volume":44.15999984741211},{"timestamp":1742363640000,"open":32.859,"high":32.861,"low":32.856,"close":32.858,"volume":121.44000244140625},{"timestamp":1742363700000,"open":32.857,"high":32.861,"low":32.856,"close":32.861,"volume":66.23999786376953},{"timestamp":1742363760000,"open":32.861,"high":32.863,"low":32.86,"close":32.863,"volume":36.79999923706055},{"timestamp":1742363820000,"open":32.862,"high":32.863,"low":32.857,"close":32.857,"volume":132.47999572753906},{"timestamp":1742363880000,"open":32.858,"high":32.863,"low":32.857,"close":32.862,"volume":128.8000030517578},{"timestamp":1742363940000,"open":32.864,"high":32.869,"low":32.863,"close":32.867,"volume":88.31999969482422},{"timestamp":1742364000000,"open":32.866,"high":32.872,"low":32.863,"close":32.872,"volume":191.36000061035156},{"timestamp":1742364060000,"open":32.874,"high":32.877,"low":32.869,"close":32.874,"volume":187.67999267578125},{"timestamp":1742364120000,"open":32.875,"high":32.875,"low":32.867,"close":32.867,"volume":136.16000366210938},{"timestamp":1742364180000,"open":32.868,"high":32.873,"low":32.868,"close":32.873,"volume":80.95999908447266},{"timestamp":1742364240000,"open":32.872,"high":32.876,"low":32.869,"close":32.87,"volume":147.1999969482422},{"timestamp":1742364300000,"open":32.869,"high":32.87,"low":32.863,"close":32.867,"volume":128.8000030517578},{"timestamp":1742364360000,"open":32.866,"high":32.867,"low":32.857,"close":32.858,"volume":84.63999938964844},{"timestamp":1742364420000,"open":32.858,"high":32.861,"low":32.857,"close":32.86,"volume":117.76000213623047},{"timestamp":1742364480000,"open":32.86,"high":32.866,"low":32.858,"close":32.863,"volume":143.52000427246094},{"timestamp":1742364540000,"open":32.863,"high":32.864,"low":32.856,"close":32.858,"volume":88.31999969482422},{"timestamp":1742364600000,"open":32.858,"high":32.862,"low":32.856,"close":32.862,"volume":198.72000122070312},{"timestamp":1742364660000,"open":32.862,"high":32.864,"low":32.861,"close":32.862,"volume":95.68000030517578},{"timestamp":1742364720000,"open":32.862,"high":32.862,"low":32.857,"close":32.859,"volume":92},{"timestamp":1742364780000,"open":32.86,"high":32.863,"low":32.856,"close":32.857,"volume":88.31999969482422},{"timestamp":1742364840000,"open":32.86,"high":32.862,"low":32.852,"close":32.852,"volume":99.36000061035156},{"timestamp":1742364900000,"open":32.852,"high":32.862,"low":32.849,"close":32.859,"volume":161.9199981689453},{"timestamp":1742364960000,"open":32.86,"high":32.861,"low":32.858,"close":32.86,"volume":77.27999877929688},{"timestamp":1742365020000,"open":32.862,"high":32.868,"low":32.86,"close":32.866,"volume":117.76000213623047},{"timestamp":1742365080000,"open":32.868,"high":32.872,"low":32.863,"close":32.863,"volume":217.1199951171875},{"timestamp":1742365140000,"open":32.862,"high":32.866,"low":32.858,"close":32.858,"volume":95.68000030517578},{"timestamp":1742365200000,"open":32.859,"high":32.868,"low":32.859,"close":32.864,"volume":184},{"timestamp":1742365260000,"open":32.866,"high":32.866,"low":32.859,"close":32.861,"volume":180.49000549316406},{"timestamp":1742365320000,"open":32.861,"high":32.866,"low":32.859,"close":32.865,"volume":217.25},{"timestamp":1742365380000,"open":32.866,"high":32.87,"low":32.858,"close":32.868,"volume":150.9600067138672},{"timestamp":1742365440000,"open":32.867,"high":32.868,"low":32.859,"close":32.864,"volume":214.02000427246094},{"timestamp":1742365500000,"open":32.865,"high":32.866,"low":32.858,"close":32.858,"volume":187.9499969482422},{"timestamp":1742365560000,"open":32.858,"high":32.865,"low":32.858,"close":32.864,"volume":99.62000274658203},{"timestamp":1742365620000,"open":32.864,"high":32.869,"low":32.864,"close":32.866,"volume":106.72000122070312},{"timestamp":1742365680000,"open":32.865,"high":32.868,"low":32.863,"close":32.866,"volume":114.08000183105469},{"timestamp":1742365740000,"open":32.865,"high":32.867,"low":32.856,"close":32.863,"volume":176.63999938964844},{"timestamp":1742365800000,"open":32.864,"high":32.864,"low":32.856,"close":32.856,"volume":176.8000030517578},{"timestamp":1742365860000,"open":32.856,"high":32.858,"low":32.846,"close":32.853,"volume":317.0400085449219},{"timestamp":1742365920000,"open":32.852,"high":32.856,"low":32.845,"close":32.854,"volume":199.17999267578125},{"timestamp":1742365980000,"open":32.854,"high":32.857,"low":32.828,"close":32.842,"volume":497.0899963378906},{"timestamp":1742366040000,"open":32.842,"high":32.851,"low":32.835,"close":32.847,"volume":393.760009765625},{"timestamp":1742366100000,"open":32.849,"high":32.855,"low":32.84,"close":32.852,"volume":279.67999267578125},{"timestamp":1742366160000,"open":32.854,"high":32.857,"low":32.853,"close":32.854,"volume":154.55999755859375},{"timestamp":1742366220000,"open":32.855,"high":32.867,"low":32.853,"close":32.866,"volume":272.32000732421875},{"timestamp":1742366280000,"open":32.865,"high":32.884,"low":32.865,"close":32.878,"volume":353.2799987792969},{"timestamp":1742366340000,"open":32.88,"high":32.883,"low":32.875,"close":32.879,"volume":250.24000549316406},{"timestamp":1742366400000,"open":32.879,"high":32.886,"low":32.875,"close":32.879,"volume":361.510009765625},{"timestamp":1742366460000,"open":32.88,"high":32.884,"low":32.878,"close":32.882,"volume":177.1199951171875},{"timestamp":1742366520000,"open":32.884,"high":32.895,"low":32.884,"close":32.891,"volume":309.9599914550781},{"timestamp":1742366580000,"open":32.888,"high":32.895,"low":32.886,"close":32.892,"volume":239.85000610351562},{"timestamp":1742366640000,"open":32.891,"high":32.891,"low":32.876,"close":32.881,"volume":224.85000610351562},{"timestamp":1742366700000,"open":32.881,"high":32.882,"low":32.872,"close":32.873,"volume":191.52999877929688},{"timestamp":1742366760000,"open":32.872,"high":32.884,"low":32.87,"close":32.883,"volume":150.8800048828125},{"timestamp":1742366820000,"open":32.885,"high":32.892,"low":32.884,"close":32.892,"volume":165.60000610351562},{"timestamp":1742366880000,"open":32.89,"high":32.891,"low":32.849,"close":32.866,"volume":552},{"timestamp":1742366940000,"open":32.864,"high":32.864,"low":32.806,"close":32.835,"volume":769.1199951171875},{"timestamp":1742367000000,"open":32.836,"high":32.847,"low":32.828,"close":32.845,"volume":364.32000732421875},{"timestamp":1742367060000,"open":32.846,"high":32.856,"low":32.843,"close":32.844,"volume":228.16000366210938},{"timestamp":1742367120000,"open":32.844,"high":32.869,"low":32.843,"close":32.86,"volume":401.1199951171875},{"timestamp":1742367180000,"open":32.86,"high":32.862,"low":32.848,"close":32.852,"volume":287.0400085449219},{"timestamp":1742367240000,"open":32.852,"high":32.853,"low":32.84,"close":32.841,"volume":180.32000732421875},{"timestamp":1742367300000,"open":32.84,"high":32.853,"low":32.84,"close":32.847,"volume":106.72000122070312},{"timestamp":1742367360000,"open":32.848,"high":32.849,"low":32.834,"close":32.834,"volume":150.8800048828125},{"timestamp":1742367420000,"open":32.836,"high":32.837,"low":32.814,"close":32.816,"volume":306.2200012207031},{"timestamp":1742367480000,"open":32.816,"high":32.827,"low":32.802,"close":32.804,"volume":350.54998779296875},{"timestamp":1742367540000,"open":32.804,"high":32.81,"low":32.798,"close":32.806,"volume":494.4599914550781},{"timestamp":1742367600000,"open":32.812,"high":32.815,"low":32.793,"close":32.795,"volume":560.8800048828125},{"timestamp":1742367660000,"open":32.797,"high":32.802,"low":32.765,"close":32.767,"volume":697.4099731445312},{"timestamp":1742367720000,"open":32.766,"high":32.776,"low":32.758,"close":32.772,"volume":535.0499877929688},{"timestamp":1742367780000,"open":32.772,"high":32.783,"low":32.766,"close":32.775,"volume":428.0400085449219},{"timestamp":1742367840000,"open":32.774,"high":32.781,"low":32.765,"close":32.78,"volume":472.32000732421875},{"timestamp":1742367900000,"open":32.78,"high":32.783,"low":32.764,"close":32.771,"volume":324.7200012207031},{"timestamp":1742367960000,"open":32.772,"high":32.779,"low":32.762,"close":32.764,"volume":350.54998779296875},{"timestamp":1742368020000,"open":32.763,"high":32.764,"low":32.751,"close":32.759,"volume":361.6199951171875},{"timestamp":1742368080000,"open":32.76,"high":32.772,"low":32.758,"close":32.759,"volume":247.22999572753906},{"timestamp":1742368140000,"open":32.76,"high":32.765,"low":32.747,"close":32.748,"volume":402.2099914550781},{"timestamp":1742368200000,"open":32.748,"high":32.766,"low":32.745,"close":32.761,"volume":398.5199890136719},{"timestamp":1742368260000,"open":32.761,"high":32.773,"low":32.759,"close":32.772,"volume":483.3900146484375},{"timestamp":1742368320000,"open":32.771,"high":32.777,"low":32.767,"close":32.77,"volume":287.82000732421875},{"timestamp":1742368380000,"open":32.769,"high":32.771,"low":32.758,"close":32.76,"volume":365.30999755859375},{"timestamp":1742368440000,"open":32.759,"high":32.767,"low":32.757,"close":32.762,"volume":313.6499938964844},{"timestamp":1742368500000,"open":32.761,"high":32.774,"low":32.761,"close":32.765,"volume":350.54998779296875},{"timestamp":1742368560000,"open":32.767,"high":32.776,"low":32.765,"close":32.767,"volume":357.92999267578125},{"timestamp":1742368620000,"open":32.766,"high":32.77,"low":32.755,"close":32.756,"volume":284.1300048828125},{"timestamp":1742368680000,"open":32.755,"high":32.763,"low":32.746,"close":32.747,"volume":431.7300109863281},{"timestamp":1742368740000,"open":32.748,"high":32.753,"low":32.746,"close":32.752,"volume":295.20001220703125},{"timestamp":1742368800000,"open":32.754,"high":32.77,"low":32.751,"close":32.763,"volume":335.7900085449219},{"timestamp":1742368860000,"open":32.761,"high":32.766,"low":32.756,"close":32.765,"volume":391.1400146484375},{"timestamp":1742368920000,"open":32.765,"high":32.765,"low":32.754,"close":32.759,"volume":324.7200012207031},{"timestamp":1742368980000,"open":32.757,"high":32.757,"low":32.741,"close":32.753,"volume":346.8599853515625},{"timestamp":1742369040000,"open":32.752,"high":32.758,"low":32.744,"close":32.746,"volume":258.29998779296875},{"timestamp":1742369100000,"open":32.745,"high":32.756,"low":32.745,"close":32.748,"volume":369},{"timestamp":1742369160000,"open":32.751,"high":32.755,"low":32.746,"close":32.748,"volume":328.4100036621094},{"timestamp":1742369220000,"open":32.748,"high":32.75,"low":32.736,"close":32.736,"volume":343.1700134277344},{"timestamp":1742369280000,"open":32.736,"high":32.744,"low":32.732,"close":32.74,"volume":317.3399963378906},{"timestamp":1742369340000,"open":32.739,"high":32.743,"low":32.731,"close":32.734,"volume":350.54998779296875},{"timestamp":1742369400000,"open":32.734,"high":32.734,"low":32.718,"close":32.718,"volume":453.8699951171875},{"timestamp":1742369460000,"open":32.719,"high":32.72,"low":32.712,"close":32.717,"volume":405.8999938964844},{"timestamp":1742369520000,"open":32.717,"high":32.726,"low":32.715,"close":32.721,"volume":405.8999938964844},{"timestamp":1742369580000,"open":32.721,"high":32.721,"low":32.708,"close":32.71,"volume":287.82000732421875},{"timestamp":1742369640000,"open":32.711,"high":32.711,"low":32.694,"close":32.694,"volume":453.8699951171875},{"timestamp":1742369700000,"open":32.693,"high":32.694,"low":32.68,"close":32.689,"volume":446.489990234375},{"timestamp":1742369760000,"open":32.69,"high":32.694,"low":32.658,"close":32.658,"volume":514.02001953125},{"timestamp":1742369820000,"open":32.659,"high":32.659,"low":32.624,"close":32.629,"volume":902.7999877929688},{"timestamp":1742369880000,"open":32.628,"high":32.639,"low":32.618,"close":32.621,"volume":651.2000122070312},{"timestamp":1742369940000,"open":32.623,"high":32.632,"low":32.612,"close":32.614,"volume":529.0999755859375},{"timestamp":1742370000000,"open":32.613,"high":32.618,"low":32.603,"close":32.605,"volume":599.4000244140625},{"timestamp":1742370060000,"open":32.606,"high":32.614,"low":32.588,"close":32.604,"volume":573.5},{"timestamp":1742370120000,"open":32.602,"high":32.613,"low":32.578,"close":32.585,"volume":625.2999877929688},{"timestamp":1742370180000,"open":32.583,"high":32.594,"low":32.564,"close":32.591,"volume":876.9000244140625},{"timestamp":1742370240000,"open":32.592,"high":32.609,"low":32.579,"close":32.609,"volume":680.7999877929688},{"timestamp":1742370300000,"open":32.608,"high":32.621,"low":32.601,"close":32.611,"volume":606.7999877929688},{"timestamp":1742370360000,"open":32.611,"high":32.619,"low":32.609,"close":32.614,"volume":384.79998779296875},{"timestamp":1742370420000,"open":32.614,"high":32.621,"low":32.602,"close":32.619,"volume":573.5},{"timestamp":1742370480000,"open":32.618,"high":32.639,"low":32.613,"close":32.638,"volume":540.2000122070312},{"timestamp":1742370540000,"open":32.639,"high":32.646,"low":32.634,"close":32.646,"volume":377.3999938964844},{"timestamp":1742370600000,"open":32.649,"high":32.651,"low":32.634,"close":32.64,"volume":469.8999938964844},{"timestamp":1742370660000,"open":32.64,"high":32.649,"low":32.639,"close":32.648,"volume":418.1000061035156},{"timestamp":1742370720000,"open":32.648,"high":32.66,"low":32.647,"close":32.657,"volume":444},{"timestamp":1742370780000,"open":32.657,"high":32.659,"low":32.643,"close":32.644,"volume":407},{"timestamp":1742370840000,"open":32.642,"high":32.663,"low":32.641,"close":32.656,"volume":310.79998779296875},{"timestamp":1742370900000,"open":32.655,"high":32.661,"low":32.65,"close":32.651,"volume":370},{"timestamp":1742370960000,"open":32.653,"high":32.657,"low":32.641,"close":32.653,"volume":370},{"timestamp":1742371020000,"open":32.653,"high":32.663,"low":32.645,"close":32.656,"volume":381.1000061035156},{"timestamp":1742371080000,"open":32.655,"high":32.655,"low":32.634,"close":32.64,"volume":469.8999938964844},{"timestamp":1742371140000,"open":32.639,"high":32.648,"low":32.635,"close":32.648,"volume":381.1000061035156},{"timestamp":1742371200000,"open":32.648,"high":32.698,"low":32.647,"close":32.688,"volume":761.1300048828125},{"timestamp":1742371260000,"open":32.688,"high":32.693,"low":32.677,"close":32.692,"volume":542.8499755859375},{"timestamp":1742371320000,"open":32.691,"high":32.708,"low":32.685,"close":32.708,"volume":424.3500061035156},{"timestamp":1742371380000,"open":32.709,"high":32.715,"low":32.704,"close":32.708,"volume":461.25},{"timestamp":1742371440000,"open":32.709,"high":32.709,"low":32.698,"close":32.7,"volume":424.3500061035156},{"timestamp":1742371500000,"open":32.699,"high":32.721,"low":32.694,"close":32.721,"volume":380.07000732421875},{"timestamp":1742371560000,"open":32.721,"high":32.723,"low":32.704,"close":32.712,"volume":380.07000732421875},{"timestamp":1742371620000,"open":32.713,"high":32.72,"low":32.705,"close":32.716,"volume":369},{"timestamp":1742371680000,"open":32.715,"high":32.717,"low":32.701,"close":32.701,"volume":369},{"timestamp":1742371740000,"open":32.7,"high":32.701,"low":32.687,"close":32.696,"volume":439.1099853515625},{"timestamp":1742371800000,"open":32.694,"high":32.699,"low":32.684,"close":32.684,"volume":391.1400146484375},{"timestamp":1742371860000,"open":32.682,"high":32.696,"low":32.681,"close":32.693,"volume":405.8999938964844},{"timestamp":1742371920000,"open":32.693,"high":32.701,"low":32.691,"close":32.699,"volume":361.6199951171875},{"timestamp":1742371980000,"open":32.697,"high":32.702,"low":32.693,"close":32.698,"volume":380.1000061035156},{"timestamp":1742372040000,"open":32.699,"high":32.705,"low":32.698,"close":32.702,"volume":328.4100036621094},{"timestamp":1742372100000,"open":32.702,"high":32.704,"low":32.687,"close":32.69,"volume":313.8399963378906},{"timestamp":1742372160000,"open":32.695,"high":32.701,"low":32.688,"close":32.699,"volume":317.8500061035156},{"timestamp":1742372220000,"open":32.699,"high":32.713,"low":32.696,"close":32.709,"volume":347.5199890136719},{"timestamp":1742372280000,"open":32.709,"high":32.714,"low":32.708,"close":32.711,"volume":247.22999572753906},{"timestamp":1742372340000,"open":32.71,"high":32.713,"low":32.705,"close":32.709,"volume":221.39999389648438},{"timestamp":1742372400000,"open":32.708,"high":32.716,"low":32.702,"close":32.711,"volume":265.760009765625},{"timestamp":1742372460000,"open":32.711,"high":32.711,"low":32.703,"close":32.71,"volume":210.3300018310547},{"timestamp":1742372520000,"open":32.71,"high":32.718,"low":32.706,"close":32.714,"volume":273.0899963378906},{"timestamp":1742372580000,"open":32.714,"high":32.736,"low":32.714,"close":32.736,"volume":232.47000122070312},{"timestamp":1742372640000,"open":32.738,"high":32.741,"low":32.73,"close":32.737,"volume":343.1700134277344},{"timestamp":1742372700000,"open":32.737,"high":32.74,"low":32.727,"close":32.727,"volume":258.29998779296875},{"timestamp":1742372760000,"open":32.727,"high":32.736,"low":32.726,"close":32.735,"volume":302.5799865722656},{"timestamp":1742372820000,"open":32.734,"high":32.734,"low":32.728,"close":32.73,"volume":232.47000122070312},{"timestamp":1742372880000,"open":32.729,"high":32.741,"low":32.724,"close":32.738,"volume":202.9499969482422},{"timestamp":1742372940000,"open":32.737,"high":32.752,"low":32.735,"close":32.745,"volume":328.4100036621094},{"timestamp":1742373000000,"open":32.745,"high":32.758,"low":32.743,"close":32.755,"volume":291.510009765625},{"timestamp":1742373060000,"open":32.755,"high":32.759,"low":32.746,"close":32.746,"volume":295.20001220703125},{"timestamp":1742373120000,"open":32.746,"high":32.755,"low":32.742,"close":32.752,"volume":273.05999755859375},{"timestamp":1742373180000,"open":32.752,"high":32.757,"low":32.747,"close":32.754,"volume":250.9199981689453},{"timestamp":1742373240000,"open":32.756,"high":32.757,"low":32.748,"close":32.754,"volume":169.74000549316406},{"timestamp":1742373300000,"open":32.755,"high":32.757,"low":32.752,"close":32.755,"volume":188.19000244140625},{"timestamp":1742373360000,"open":32.755,"high":32.763,"low":32.753,"close":32.754,"volume":184.5},{"timestamp":1742373420000,"open":32.754,"high":32.76,"low":32.754,"close":32.756,"volume":195.57000732421875},{"timestamp":1742373480000,"open":32.757,"high":32.757,"low":32.747,"close":32.748,"volume":250.9199981689453},{"timestamp":1742373540000,"open":32.75,"high":32.757,"low":32.745,"close":32.752,"volume":232.47000122070312},{"timestamp":1742373600000,"open":32.754,"high":32.754,"low":32.745,"close":32.751,"volume":250.9199981689453},{"timestamp":1742373660000,"open":32.75,"high":32.755,"low":32.744,"close":32.745,"volume":276.75},{"timestamp":1742373720000,"open":32.744,"high":32.746,"low":32.739,"close":32.741,"volume":232.47000122070312},{"timestamp":1742373780000,"open":32.742,"high":32.747,"low":32.736,"close":32.741,"volume":321.0299987792969},{"timestamp":1742373840000,"open":32.742,"high":32.752,"low":32.74,"close":32.75,"volume":214.02000427246094},{"timestamp":1742373900000,"open":32.749,"high":32.754,"low":32.743,"close":32.745,"volume":225.08999633789062},{"timestamp":1742373960000,"open":32.746,"high":32.757,"low":32.745,"close":32.748,"volume":158.6699981689453},{"timestamp":1742374020000,"open":32.749,"high":32.753,"low":32.743,"close":32.751,"volume":217.7100067138672},{"timestamp":1742374080000,"open":32.75,"high":32.762,"low":32.747,"close":32.761,"volume":302.5799865722656},{"timestamp":1742374140000,"open":32.762,"high":32.762,"low":32.754,"close":32.761,"volume":221.39999389648438},{"timestamp":1742374200000,"open":32.763,"high":32.763,"low":32.757,"close":32.76,"volume":166.0500030517578},{"timestamp":1742374260000,"open":32.76,"high":32.762,"low":32.751,"close":32.751,"volume":154.97999572753906},{"timestamp":1742374320000,"open":32.752,"high":32.759,"low":32.75,"close":32.758,"volume":166.0500030517578},{"timestamp":1742374380000,"open":32.758,"high":32.763,"low":32.758,"close":32.763,"volume":236.16000366210938},{"timestamp":1742374440000,"open":32.762,"high":32.783,"low":32.761,"close":32.783,"volume":184.5},{"timestamp":1742374500000,"open":32.783,"high":32.785,"low":32.778,"close":32.783,"volume":206.63999938964844},{"timestamp":1742374560000,"open":32.784,"high":32.787,"low":32.782,"close":32.784,"volume":151.2899932861328},{"timestamp":1742374620000,"open":32.783,"high":32.784,"low":32.774,"close":32.774,"volume":210.3300018310547},{"timestamp":1742374680000,"open":32.773,"high":32.781,"low":32.77,"close":32.778,"volume":217.7100067138672},{"timestamp":1742374740000,"open":32.777,"high":32.78,"low":32.77,"close":32.772,"volume":228.77999877929688},{"timestamp":1742374800000,"open":32.773,"high":32.776,"low":32.771,"close":32.773,"volume":243.5399932861328},{"timestamp":1742374860000,"open":32.772,"high":32.779,"low":32.772,"close":32.773,"volume":199.25999450683594},{"timestamp":1742374920000,"open":32.771,"high":32.771,"low":32.762,"close":32.763,"volume":309.9599914550781},{"timestamp":1742374980000,"open":32.763,"high":32.766,"low":32.758,"close":32.759,"volume":232.47000122070312},{"timestamp":1742375040000,"open":32.758,"high":32.761,"low":32.754,"close":32.757,"volume":210.3300018310547},{"timestamp":1742375100000,"open":32.756,"high":32.756,"low":32.747,"close":32.756,"volume":250.9199981689453},{"timestamp":1742375160000,"open":32.756,"high":32.76,"low":32.754,"close":32.756,"volume":210.3300018310547},{"timestamp":1742375220000,"open":32.757,"high":32.77,"low":32.757,"close":32.767,"volume":147.60000610351562},{"timestamp":1742375280000,"open":32.768,"high":32.774,"low":32.768,"close":32.772,"volume":210.3300018310547},{"timestamp":1742375340000,"open":32.771,"high":32.773,"low":32.77,"close":32.772,"volume":77.48999786376953},{"timestamp":1742375400000,"open":32.77,"high":32.775,"low":32.768,"close":32.773,"volume":107.01000213623047},{"timestamp":1742375460000,"open":32.775,"high":32.779,"low":32.773,"close":32.777,"volume":151.2899932861328},{"timestamp":1742375520000,"open":32.776,"high":32.776,"low":32.755,"close":32.755,"volume":232.47000122070312},{"timestamp":1742375580000,"open":32.754,"high":32.754,"low":32.742,"close":32.744,"volume":166.0500030517578},{"timestamp":1742375640000,"open":32.742,"high":32.749,"low":32.736,"close":32.738,"volume":258.29998779296875},{"timestamp":1742375700000,"open":32.736,"high":32.741,"low":32.736,"close":32.741,"volume":143.91000366210938},{"timestamp":1742375760000,"open":32.741,"high":32.742,"low":32.732,"close":32.738,"volume":151.2899932861328},{"timestamp":1742375820000,"open":32.737,"high":32.748,"low":32.732,"close":32.748,"volume":184.5},{"timestamp":1742375880000,"open":32.746,"high":32.748,"low":32.74,"close":32.741,"volume":214.07000732421875},{"timestamp":1742375940000,"open":32.742,"high":32.744,"low":32.738,"close":32.74,"volume":214.58999633789062},{"timestamp":1742376000000,"open":32.741,"high":32.743,"low":32.737,"close":32.742,"volume":173.89999389648438},{"timestamp":1742376060000,"open":32.741,"high":32.75,"low":32.74,"close":32.749,"volume":199.2899932861328},{"timestamp":1742376120000,"open":32.749,"high":32.754,"low":32.747,"close":32.747,"volume":140.22000122070312},{"timestamp":1742376180000,"open":32.747,"high":32.754,"low":32.745,"close":32.753,"volume":195.57000732421875},{"timestamp":1742376240000,"open":32.752,"high":32.76,"low":32.752,"close":32.758,"volume":118.08000183105469},{"timestamp":1742376300000,"open":32.756,"high":32.762,"low":32.753,"close":32.754,"volume":158.6699981689453},{"timestamp":1742376360000,"open":32.752,"high":32.762,"low":32.752,"close":32.76,"volume":154.97999572753906},{"timestamp":1742376420000,"open":32.76,"high":32.76,"low":32.751,"close":32.754,"volume":154.97999572753906},{"timestamp":1742376480000,"open":32.754,"high":32.759,"low":32.75,"close":32.753,"volume":169.74000549316406},{"timestamp":1742376540000,"open":32.755,"high":32.763,"low":32.754,"close":32.763,"volume":107.01000213623047},{"timestamp":1742376600000,"open":32.763,"high":32.771,"low":32.761,"close":32.771,"volume":162.36000061035156},{"timestamp":1742376660000,"open":32.771,"high":32.79,"low":32.767,"close":32.789,"volume":247.22999572753906},{"timestamp":1742376720000,"open":32.787,"high":32.804,"low":32.787,"close":32.804,"volume":306.2699890136719},{"timestamp":1742376780000,"open":32.803,"high":32.815,"low":32.799,"close":32.812,"volume":328.4100036621094},{"timestamp":1742376840000,"open":32.81,"high":32.813,"low":32.802,"close":32.803,"volume":180.80999755859375},{"timestamp":1742376900000,"open":32.803,"high":32.803,"low":32.787,"close":32.793,"volume":180.80999755859375},{"timestamp":1742376960000,"open":32.791,"high":32.797,"low":32.787,"close":32.797,"volume":217.7100067138672},{"timestamp":1742377020000,"open":32.797,"high":32.801,"low":32.796,"close":32.801,"volume":188.19000244140625},{"timestamp":1742377080000,"open":32.801,"high":32.801,"low":32.79,"close":32.791,"volume":199.25999450683594},{"timestamp":1742377140000,"open":32.791,"high":32.799,"low":32.791,"close":32.799,"volume":95.94000244140625},{"timestamp":1742377200000,"open":32.8,"high":32.8,"low":32.793,"close":32.797,"volume":95.94000244140625},{"timestamp":1742377260000,"open":32.798,"high":32.8,"low":32.788,"close":32.792,"volume":177.1199951171875},{"timestamp":1742377320000,"open":32.793,"high":32.793,"low":32.788,"close":32.79,"volume":143.91000366210938},{"timestamp":1742377380000,"open":32.79,"high":32.79,"low":32.784,"close":32.787,"volume":132.83999633789062},{"timestamp":1742377440000,"open":32.786,"high":32.786,"low":32.777,"close":32.78,"volume":202.9499969482422},{"timestamp":1742377500000,"open":32.781,"high":32.786,"low":32.777,"close":32.782,"volume":169.74000549316406},{"timestamp":1742377560000,"open":32.783,"high":32.787,"low":32.779,"close":32.781,"volume":206.63999938964844},{"timestamp":1742377620000,"open":32.783,"high":32.784,"low":32.778,"close":32.78,"volume":99.62999725341797},{"timestamp":1742377680000,"open":32.779,"high":32.786,"low":32.779,"close":32.78,"volume":136.52999877929688},{"timestamp":1742377740000,"open":32.781,"high":32.792,"low":32.781,"close":32.792,"volume":132.83999633789062},{"timestamp":1742377800000,"open":32.791,"high":32.797,"low":32.789,"close":32.797,"volume":114.38999938964844},{"timestamp":1742377860000,"open":32.795,"high":32.801,"low":32.791,"close":32.801,"volume":206.63999938964844},{"timestamp":1742377920000,"open":32.8,"high":32.811,"low":32.799,"close":32.811,"volume":162.36000061035156},{"timestamp":1742377980000,"open":32.808,"high":32.81,"low":32.801,"close":32.806,"volume":261.989990234375},{"timestamp":1742378040000,"open":32.805,"high":32.806,"low":32.792,"close":32.793,"volume":313.6499938964844},{"timestamp":1742378100000,"open":32.792,"high":32.795,"low":32.784,"close":32.79,"volume":350.54998779296875},{"timestamp":1742378160000,"open":32.788,"high":32.801,"low":32.787,"close":32.801,"volume":118.08000183105469},{"timestamp":1742378220000,"open":32.802,"high":32.806,"low":32.793,"close":32.798,"volume":147.60000610351562},{"timestamp":1742378280000,"open":32.796,"high":32.798,"low":32.789,"close":32.791,"volume":239.85000610351562},{"timestamp":1742378340000,"open":32.791,"high":32.793,"low":32.783,"close":32.787,"volume":121.7699966430664},{"timestamp":1742378400000,"open":32.788,"high":32.797,"low":32.786,"close":32.792,"volume":147.60000610351562},{"timestamp":1742378460000,"open":32.794,"high":32.795,"low":32.789,"close":32.789,"volume":118.08000183105469},{"timestamp":1742378520000,"open":32.79,"high":32.799,"low":32.789,"close":32.798,"volume":95.94000244140625},{"timestamp":1742378580000,"open":32.798,"high":32.798,"low":32.791,"close":32.792,"volume":202.9499969482422},{"timestamp":1742378640000,"open":32.791,"high":32.792,"low":32.787,"close":32.791,"volume":143.91000366210938},{"timestamp":1742378700000,"open":32.79,"high":32.795,"low":32.783,"close":32.783,"volume":206.63999938964844},{"timestamp":1742378760000,"open":32.782,"high":32.783,"low":32.775,"close":32.777,"volume":158.6699981689453},{"timestamp":1742378820000,"open":32.78,"high":32.788,"low":32.779,"close":32.786,"volume":158.6699981689453},{"timestamp":1742378880000,"open":32.786,"high":32.786,"low":32.78,"close":32.78,"volume":129.14999389648438},{"timestamp":1742378940000,"open":32.782,"high":32.782,"low":32.778,"close":32.78,"volume":125.47000122070312},{"timestamp":1742379000000,"open":32.778,"high":32.778,"low":32.774,"close":32.778,"volume":114.4800033569336},{"timestamp":1742379060000,"open":32.779,"high":32.779,"low":32.768,"close":32.769,"volume":154.97999572753906},{"timestamp":1742379120000,"open":32.767,"high":32.776,"low":32.767,"close":32.774,"volume":192.0500030517578},{"timestamp":1742379180000,"open":32.776,"high":32.778,"low":32.77,"close":32.775,"volume":154.97999572753906},{"timestamp":1742379240000,"open":32.775,"high":32.78,"low":32.771,"close":32.773,"volume":217.7100067138672},{"timestamp":1742379300000,"open":32.773,"high":32.774,"low":32.765,"close":32.769,"volume":151.2899932861328},{"timestamp":1742379360000,"open":32.768,"high":32.771,"low":32.768,"close":32.768,"volume":95.97000122070312},{"timestamp":1742379420000,"open":32.768,"high":32.77,"low":32.766,"close":32.77,"volume":99.62999725341797},{"timestamp":1742379480000,"open":32.769,"high":32.776,"low":32.769,"close":32.769,"volume":154.97999572753906},{"timestamp":1742379540000,"open":32.769,"high":32.771,"low":32.765,"close":32.769,"volume":99.62999725341797},{"timestamp":1742379600000,"open":32.77,"high":32.772,"low":32.764,"close":32.772,"volume":103.31999969482422},{"timestamp":1742379660000,"open":32.772,"high":32.782,"low":32.772,"close":32.781,"volume":162.36000061035156},{"timestamp":1742379720000,"open":32.782,"high":32.784,"low":32.778,"close":32.781,"volume":121.7699966430664},{"timestamp":1742379780000,"open":32.78,"high":32.785,"low":32.776,"close":32.776,"volume":162.36000061035156},{"timestamp":1742379840000,"open":32.777,"high":32.777,"low":32.774,"close":32.774,"volume":66.41999816894531},{"timestamp":1742379900000,"open":32.772,"high":32.773,"low":32.765,"close":32.769,"volume":177.1199951171875},{"timestamp":1742379960000,"open":32.771,"high":32.779,"low":32.771,"close":32.775,"volume":110.69999694824219},{"timestamp":1742380020000,"open":32.774,"high":32.778,"low":32.773,"close":32.773,"volume":73.80000305175781},{"timestamp":1742380080000,"open":32.778,"high":32.78,"low":32.774,"close":32.779,"volume":147.60000610351562},{"timestamp":1742380140000,"open":32.778,"high":32.781,"low":32.777,"close":32.781,"volume":92.25},{"timestamp":1742380200000,"open":32.781,"high":32.781,"low":32.769,"close":32.777,"volume":121.7699966430664},{"timestamp":1742380260000,"open":32.776,"high":32.777,"low":32.772,"close":32.776,"volume":110.69999694824219},{"timestamp":1742380320000,"open":32.777,"high":32.784,"low":32.773,"close":32.782,"volume":177.14999389648438},{"timestamp":1742380380000,"open":32.783,"high":32.783,"low":32.776,"close":32.777,"volume":180.80999755859375},{"timestamp":1742380440000,"open":32.778,"high":32.778,"low":32.772,"close":32.777,"volume":173.42999267578125},{"timestamp":1742380500000,"open":32.777,"high":32.779,"low":32.765,"close":32.765,"volume":125.58999633789062},{"timestamp":1742380560000,"open":32.766,"high":32.767,"low":32.761,"close":32.762,"volume":107.30000305175781},{"timestamp":1742380620000,"open":32.762,"high":32.762,"low":32.754,"close":32.754,"volume":96.19999694824219},{"timestamp":1742380680000,"open":32.754,"high":32.756,"low":32.749,"close":32.754,"volume":162.8000030517578},{"timestamp":1742380740000,"open":32.754,"high":32.756,"low":32.751,"close":32.753,"volume":170.1999969482422},{"timestamp":1742380800000,"open":32.754,"high":32.755,"low":32.75,"close":32.754,"volume":92.5},{"timestamp":1742380860000,"open":32.756,"high":32.76,"low":32.755,"close":32.757,"volume":103.5999984741211},{"timestamp":1742380920000,"open":32.756,"high":32.764,"low":32.756,"close":32.761,"volume":159.10000610351562},{"timestamp":1742380980000,"open":32.762,"high":32.762,"low":32.756,"close":32.758,"volume":181.3000030517578},{"timestamp":1742381040000,"open":32.759,"high":32.764,"low":32.758,"close":32.761,"volume":148},{"timestamp":1742381100000,"open":32.762,"high":32.772,"low":32.76,"close":32.76,"volume":170.10000610351562},{"timestamp":1742381160000,"open":32.762,"high":32.766,"low":32.76,"close":32.762,"volume":144.3000030517578},{"timestamp":1742381220000,"open":32.764,"high":32.773,"low":32.762,"close":32.773,"volume":77.62999725341797},{"timestamp":1742381280000,"open":32.773,"high":32.779,"low":32.769,"close":32.778,"volume":188.36000061035156},{"timestamp":1742381340000,"open":32.776,"high":32.784,"low":32.776,"close":32.782,"volume":121.7699966430664},{"timestamp":1742381400000,"open":32.781,"high":32.784,"low":32.775,"close":32.775,"volume":110.69999694824219},{"timestamp":1742381460000,"open":32.776,"high":32.786,"low":32.776,"close":32.78,"volume":114.38999938964844},{"timestamp":1742381520000,"open":32.779,"high":32.782,"low":32.776,"close":32.776,"volume":95.94000244140625},{"timestamp":1742381580000,"open":32.778,"high":32.783,"low":32.775,"close":32.783,"volume":136.52999877929688},{"timestamp":1742381640000,"open":32.783,"high":32.788,"low":32.783,"close":32.785,"volume":121.7699966430664},{"timestamp":1742381700000,"open":32.783,"high":32.786,"low":32.779,"close":32.785,"volume":121.7699966430664},{"timestamp":1742381760000,"open":32.786,"high":32.786,"low":32.782,"close":32.784,"volume":99.62999725341797},{"timestamp":1742381820000,"open":32.783,"high":32.784,"low":32.778,"close":32.779,"volume":81.18000030517578},{"timestamp":1742381880000,"open":32.778,"high":32.784,"low":32.778,"close":32.784,"volume":73.80000305175781},{"timestamp":1742381940000,"open":32.784,"high":32.791,"low":32.784,"close":32.786,"volume":107.01000213623047},{"timestamp":1742382000000,"open":32.785,"high":32.797,"low":32.785,"close":32.797,"volume":140.22000122070312},{"timestamp":1742382060000,"open":32.797,"high":32.8,"low":32.793,"close":32.799,"volume":92.25},{"timestamp":1742382120000,"open":32.799,"high":32.799,"low":32.792,"close":32.794,"volume":151.2899932861328},{"timestamp":1742382180000,"open":32.794,"high":32.796,"low":32.793,"close":32.794,"volume":81.18000030517578},{"timestamp":1742382240000,"open":32.793,"high":32.797,"low":32.792,"close":32.796,"volume":99.62999725341797},{"timestamp":1742382300000,"open":32.795,"high":32.797,"low":32.792,"close":32.792,"volume":103.31999969482422},{"timestamp":1742382360000,"open":32.793,"high":32.793,"low":32.781,"close":32.783,"volume":129.49000549316406},{"timestamp":1742382420000,"open":32.783,"high":32.787,"low":32.78,"close":32.787,"volume":203.5},{"timestamp":1742382480000,"open":32.787,"high":32.79,"low":32.786,"close":32.787,"volume":81.30000305175781},{"timestamp":1742382540000,"open":32.787,"high":32.793,"low":32.785,"close":32.792,"volume":88.6500015258789},{"timestamp":1742382600000,"open":32.791,"high":32.792,"low":32.787,"close":32.792,"volume":92.30000305175781},{"timestamp":1742382660000,"open":32.791,"high":32.803,"low":32.79,"close":32.802,"volume":154.97999572753906},{"timestamp":1742382720000,"open":32.803,"high":32.804,"low":32.801,"close":32.803,"volume":66.41999816894531},{"timestamp":1742382780000,"open":32.802,"high":32.805,"low":32.798,"close":32.803,"volume":129.14999389648438},{"timestamp":1742382840000,"open":32.805,"high":32.807,"low":32.796,"close":32.8,"volume":169.74000549316406},{"timestamp":1742382900000,"open":32.801,"high":32.802,"low":32.797,"close":32.798,"volume":107.01000213623047},{"timestamp":1742382960000,"open":32.796,"high":32.798,"low":32.793,"close":32.793,"volume":143.91000366210938},{"timestamp":1742383020000,"open":32.792,"high":32.797,"low":32.79,"close":32.796,"volume":151.2899932861328},{"timestamp":1742383080000,"open":32.796,"high":32.804,"low":32.795,"close":32.803,"volume":107.01000213623047},{"timestamp":1742383140000,"open":32.806,"high":32.806,"low":32.797,"close":32.797,"volume":136.52999877929688},{"timestamp":1742383200000,"open":32.795,"high":32.798,"low":32.793,"close":32.794,"volume":177.25},{"timestamp":1742383260000,"open":32.795,"high":32.798,"low":32.793,"close":32.793,"volume":107.06999969482422},{"timestamp":1742383320000,"open":32.793,"high":32.796,"low":32.79,"close":32.795,"volume":88.80000305175781},{"timestamp":1742383380000,"open":32.797,"high":32.805,"low":32.796,"close":32.803,"volume":162.3699951171875},{"timestamp":1742383440000,"open":32.805,"high":32.806,"low":32.801,"close":32.803,"volume":110.69999694824219},{"timestamp":1742383500000,"open":32.803,"high":32.812,"low":32.803,"close":32.808,"volume":110.69999694824219},{"timestamp":1742383560000,"open":32.806,"high":32.811,"low":32.805,"close":32.808,"volume":121.7699966430664},{"timestamp":1742383620000,"open":32.807,"high":32.811,"low":32.804,"close":32.804,"volume":129.14999389648438},{"timestamp":1742383680000,"open":32.803,"high":32.805,"low":32.802,"close":32.802,"volume":129.14999389648438},{"timestamp":1742383740000,"open":32.801,"high":32.806,"low":32.799,"close":32.802,"volume":81.18000030517578},{"timestamp":1742383800000,"open":32.802,"high":32.802,"low":32.797,"close":32.798,"volume":77.48999786376953},{"timestamp":1742383860000,"open":32.799,"high":32.801,"low":32.796,"close":32.797,"volume":66.41999816894531},{"timestamp":1742383920000,"open":32.796,"high":32.8,"low":32.794,"close":32.8,"volume":140.22000122070312},{"timestamp":1742383980000,"open":32.799,"high":32.8,"low":32.79,"close":32.79,"volume":77.48999786376953},{"timestamp":1742384040000,"open":32.789,"high":32.801,"low":32.789,"close":32.799,"volume":114.38999938964844},{"timestamp":1742384100000,"open":32.799,"high":32.815,"low":32.799,"close":32.815,"volume":118.08000183105469},{"timestamp":1742384160000,"open":32.815,"high":32.82,"low":32.814,"close":32.817,"volume":132.83999633789062},{"timestamp":1742384220000,"open":32.819,"high":32.82,"low":32.814,"close":32.817,"volume":103.31999969482422},{"timestamp":1742384280000,"open":32.818,"high":32.822,"low":32.812,"close":32.819,"volume":188.19000244140625},{"timestamp":1742384340000,"open":32.819,"high":32.823,"low":32.815,"close":32.816,"volume":162.36000061035156},{"timestamp":1742384400000,"open":32.815,"high":32.819,"low":32.814,"close":32.814,"volume":136.52999877929688},{"timestamp":1742384460000,"open":32.812,"high":32.82,"low":32.812,"close":32.817,"volume":92.25},{"timestamp":1742384520000,"open":32.818,"high":32.819,"low":32.812,"close":32.818,"volume":143.91000366210938},{"timestamp":1742384580000,"open":32.818,"high":32.826,"low":32.818,"close":32.821,"volume":107.01000213623047},{"timestamp":1742384640000,"open":32.823,"high":32.825,"low":32.818,"close":32.825,"volume":173.42999267578125},{"timestamp":1742384700000,"open":32.825,"high":32.831,"low":32.824,"close":32.829,"volume":151.2899932861328},{"timestamp":1742384760000,"open":32.828,"high":32.831,"low":32.825,"close":32.826,"volume":114.38999938964844},{"timestamp":1742384820000,"open":32.825,"high":32.828,"low":32.823,"close":32.823,"volume":73.80000305175781},{"timestamp":1742384880000,"open":32.824,"high":32.824,"low":32.816,"close":32.816,"volume":59.040000915527344},{"timestamp":1742384940000,"open":32.817,"high":32.821,"low":32.817,"close":32.82,"volume":169.74000549316406},{"timestamp":1742385000000,"open":32.821,"high":32.828,"low":32.819,"close":32.824,"volume":143.91000366210938},{"timestamp":1742385060000,"open":32.822,"high":32.824,"low":32.821,"close":32.823,"volume":88.55999755859375},{"timestamp":1742385120000,"open":32.821,"high":32.827,"low":32.821,"close":32.826,"volume":151.2899932861328},{"timestamp":1742385180000,"open":32.826,"high":32.826,"low":32.822,"close":32.824,"volume":92.25},{"timestamp":1742385240000,"open":32.824,"high":32.825,"low":32.819,"close":32.82,"volume":92.25},{"timestamp":1742385300000,"open":32.82,"high":32.829,"low":32.82,"close":32.828,"volume":121.7699966430664},{"timestamp":1742385360000,"open":32.83,"high":32.836,"low":32.806,"close":32.814,"volume":501.8399963378906},{"timestamp":1742385420000,"open":32.813,"high":32.833,"low":32.808,"close":32.825,"volume":453.8699951171875},{"timestamp":1742385480000,"open":32.826,"high":32.828,"low":32.82,"close":32.825,"volume":273.05999755859375},{"timestamp":1742385540000,"open":32.824,"high":32.827,"low":32.819,"close":32.825,"volume":154.97999572753906},{"timestamp":1742385600000,"open":32.825,"high":32.832,"low":32.824,"close":32.827,"volume":239.85000610351562},{"timestamp":1742385660000,"open":32.826,"high":32.831,"low":32.818,"close":32.818,"volume":284.1300048828125},{"timestamp":1742385720000,"open":32.819,"high":32.828,"low":32.818,"close":32.827,"volume":217.7100067138672},{"timestamp":1742385780000,"open":32.826,"high":32.83,"low":32.823,"close":32.824,"volume":158.6699981689453},{"timestamp":1742385840000,"open":32.823,"high":32.83,"low":32.821,"close":32.829,"volume":166.0500030517578},{"timestamp":1742385900000,"open":32.829,"high":32.835,"low":32.824,"close":32.834,"volume":195.57000732421875},{"timestamp":1742385960000,"open":32.835,"high":32.841,"low":32.835,"close":32.839,"volume":132.83999633789062},{"timestamp":1742386020000,"open":32.84,"high":32.841,"low":32.834,"close":32.836,"volume":136.52999877929688},{"timestamp":1742386080000,"open":32.834,"high":32.835,"low":32.829,"close":32.831,"volume":191.8800048828125},{"timestamp":1742386140000,"open":32.832,"high":32.835,"low":32.822,"close":32.822,"volume":177.1199951171875},{"timestamp":1742386200000,"open":32.821,"high":32.823,"low":32.817,"close":32.82,"volume":162.36000061035156},{"timestamp":1742386260000,"open":32.819,"high":32.825,"low":32.819,"close":32.823,"volume":206.63999938964844},{"timestamp":1742386320000,"open":32.822,"high":32.827,"low":32.818,"close":32.825,"volume":202.9499969482422},{"timestamp":1742386380000,"open":32.826,"high":32.827,"low":32.818,"close":32.82,"volume":173.42999267578125},{"timestamp":1742386440000,"open":32.818,"high":32.823,"low":32.817,"close":32.817,"volume":166.0500030517578},{"timestamp":1742386500000,"open":32.817,"high":32.821,"low":32.813,"close":32.817,"volume":162.36000061035156},{"timestamp":1742386560000,"open":32.817,"high":32.819,"low":32.816,"close":32.818,"volume":103.31999969482422},{"timestamp":1742386620000,"open":32.817,"high":32.819,"low":32.815,"close":32.816,"volume":132.83999633789062},{"timestamp":1742386680000,"open":32.813,"high":32.814,"low":32.809,"close":32.809,"volume":132.83999633789062},{"timestamp":1742386740000,"open":32.809,"high":32.815,"low":32.809,"close":32.813,"volume":143.91000366210938},{"timestamp":1742386800000,"open":32.813,"high":32.814,"low":32.808,"close":32.81,"volume":173.42999267578125},{"timestamp":1742386860000,"open":32.811,"high":32.812,"low":32.802,"close":32.803,"volume":169.74000549316406},{"timestamp":1742386920000,"open":32.802,"high":32.808,"low":32.802,"close":32.806,"volume":136.52999877929688},{"timestamp":1742386980000,"open":32.805,"high":32.806,"low":32.801,"close":32.802,"volume":84.87000274658203},{"timestamp":1742387040000,"open":32.801,"high":32.803,"low":32.797,"close":32.797,"volume":158.6699981689453},{"timestamp":1742387100000,"open":32.796,"high":32.797,"low":32.791,"close":32.792,"volume":188.19000244140625},{"timestamp":1742387160000,"open":32.792,"high":32.808,"low":32.79,"close":32.793,"volume":317.3399963378906},{"timestamp":1742387220000,"open":32.795,"high":32.801,"low":32.791,"close":32.799,"volume":180.80999755859375},{"timestamp":1742387280000,"open":32.797,"high":32.798,"low":32.784,"close":32.786,"volume":221.39999389648438},{"timestamp":1742387340000,"open":32.785,"high":32.79,"low":32.785,"close":32.787,"volume":92.25},{"timestamp":1742387400000,"open":32.788,"high":32.791,"low":32.784,"close":32.785,"volume":173.42999267578125},{"timestamp":1742387460000,"open":32.786,"high":32.786,"low":32.78,"close":32.78,"volume":110.69999694824219},{"timestamp":1742387520000,"open":32.781,"high":32.783,"low":32.766,"close":32.771,"volume":195.57000732421875},{"timestamp":1742387580000,"open":32.771,"high":32.779,"low":32.77,"close":32.778,"volume":199.25999450683594},{"timestamp":1742387640000,"open":32.778,"high":32.786,"low":32.777,"close":32.785,"volume":169.74000549316406},{"timestamp":1742387700000,"open":32.784,"high":32.793,"low":32.781,"close":32.788,"volume":210.3300018310547},{"timestamp":1742387760000,"open":32.787,"high":32.788,"low":32.784,"close":32.785,"volume":110.69999694824219},{"timestamp":1742387820000,"open":32.784,"high":32.789,"low":32.782,"close":32.786,"volume":232.47000122070312},{"timestamp":1742387880000,"open":32.785,"high":32.789,"low":32.779,"close":32.779,"volume":195.57000732421875},{"timestamp":1742387940000,"open":32.78,"high":32.783,"low":32.777,"close":32.781,"volume":143.91000366210938},{"timestamp":1742388000000,"open":32.781,"high":32.794,"low":32.781,"close":32.792,"volume":184.5},{"timestamp":1742388060000,"open":32.794,"high":32.795,"low":32.787,"close":32.793,"volume":136.52999877929688},{"timestamp":1742388120000,"open":32.793,"high":32.801,"low":32.793,"close":32.799,"volume":180.80999755859375},{"timestamp":1742388180000,"open":32.8,"high":32.801,"low":32.794,"close":32.8,"volume":158.6699981689453},{"timestamp":1742388240000,"open":32.798,"high":32.807,"low":32.796,"close":32.807,"volume":143.91000366210938},{"timestamp":1742388300000,"open":32.808,"high":32.808,"low":32.803,"close":32.806,"volume":195.57000732421875},{"timestamp":1742388360000,"open":32.807,"high":32.808,"low":32.8,"close":32.804,"volume":206.63999938964844},{"timestamp":1742388420000,"open":32.804,"high":32.81,"low":32.8,"close":32.808,"volume":236.16000366210938},{"timestamp":1742388480000,"open":32.807,"high":32.811,"low":32.805,"close":32.809,"volume":158.6699981689453},{"timestamp":1742388540000,"open":32.81,"high":32.813,"low":32.806,"close":32.808,"volume":195.57000732421875},{"timestamp":1742388600000,"open":32.807,"high":32.813,"low":32.807,"close":32.811,"volume":206.63999938964844},{"timestamp":1742388660000,"open":32.809,"high":32.813,"low":32.804,"close":32.806,"volume":162.36000061035156},{"timestamp":1742388720000,"open":32.804,"high":32.809,"low":32.801,"close":32.803,"volume":191.8800048828125},{"timestamp":1742388780000,"open":32.803,"high":32.807,"low":32.803,"close":32.805,"volume":114.38999938964844},{"timestamp":1742388840000,"open":32.807,"high":32.808,"low":32.805,"close":32.808,"volume":103.31999969482422},{"timestamp":1742388900000,"open":32.807,"high":32.808,"low":32.797,"close":32.806,"volume":210.3300018310547},{"timestamp":1742388960000,"open":32.805,"high":32.806,"low":32.792,"close":32.793,"volume":254.61000061035156},{"timestamp":1742389020000,"open":32.794,"high":32.797,"low":32.789,"close":32.792,"volume":217.7100067138672},{"timestamp":1742389080000,"open":32.792,"high":32.795,"low":32.789,"close":32.794,"volume":228.77999877929688},{"timestamp":1742389140000,"open":32.794,"high":32.796,"low":32.79,"close":32.793,"volume":177.1199951171875},{"timestamp":1742389200000,"open":32.795,"high":32.795,"low":32.788,"close":32.79,"volume":225.08999633789062},{"timestamp":1742389260000,"open":32.788,"high":32.798,"low":32.788,"close":32.794,"volume":217.7100067138672},{"timestamp":1742389320000,"open":32.793,"high":32.795,"low":32.787,"close":32.787,"volume":217.7100067138672},{"timestamp":1742389380000,"open":32.787,"high":32.792,"low":32.785,"close":32.788,"volume":173.42999267578125},{"timestamp":1742389440000,"open":32.787,"high":32.79,"low":32.786,"close":32.788,"volume":118.08000183105469},{"timestamp":1742389500000,"open":32.788,"high":32.794,"low":32.788,"close":32.793,"volume":125.45999908447266},{"timestamp":1742389560000,"open":32.792,"high":32.802,"low":32.791,"close":32.801,"volume":162.36000061035156},{"timestamp":1742389620000,"open":32.8,"high":32.801,"low":32.796,"close":32.798,"volume":158.6699981689453},{"timestamp":1742389680000,"open":32.799,"high":32.802,"low":32.794,"close":32.794,"volume":184.5},{"timestamp":1742389740000,"open":32.795,"high":32.795,"low":32.786,"close":32.787,"volume":147.7100067138672},{"timestamp":1742389800000,"open":32.789,"high":32.793,"low":32.788,"close":32.793,"volume":180.80999755859375},{"timestamp":1742389860000,"open":32.795,"high":32.8,"low":32.793,"close":32.8,"volume":202.9499969482422},{"timestamp":1742389920000,"open":32.8,"high":32.802,"low":32.792,"close":32.792,"volume":121.7699966430664},{"timestamp":1742389980000,"open":32.791,"high":32.796,"low":32.79,"close":32.793,"volume":177.1199951171875},{"timestamp":1742390040000,"open":32.792,"high":32.792,"low":32.785,"close":32.79,"volume":184.50999450683594},{"timestamp":1742390100000,"open":32.793,"high":32.793,"low":32.789,"close":32.793,"volume":151.2899932861328},{"timestamp":1742390160000,"open":32.794,"high":32.801,"low":32.793,"close":32.801,"volume":125.45999908447266},{"timestamp":1742390220000,"open":32.8,"high":32.801,"low":32.798,"close":32.798,"volume":121.7699966430664},{"timestamp":1742390280000,"open":32.796,"high":32.798,"low":32.792,"close":32.796,"volume":129.14999389648438},{"timestamp":1742390340000,"open":32.796,"high":32.797,"low":32.79,"close":32.792,"volume":184.5},{"timestamp":1742390400000,"open":32.792,"high":32.794,"low":32.786,"close":32.787,"volume":169.83999633789062},{"timestamp":1742390460000,"open":32.787,"high":32.789,"low":32.778,"close":32.78,"volume":225.6999969482422},{"timestamp":1742390520000,"open":32.781,"high":32.785,"low":32.78,"close":32.781,"volume":177.60000610351562},{"timestamp":1742390580000,"open":32.781,"high":32.791,"low":32.781,"close":32.787,"volume":210.89999389648438},{"timestamp":1742390640000,"open":32.788,"high":32.789,"low":32.785,"close":32.787,"volume":140.60000610351562},{"timestamp":1742390700000,"open":32.786,"high":32.791,"low":32.786,"close":32.79,"volume":114.6500015258789},{"timestamp":1742390760000,"open":32.788,"high":32.796,"low":32.788,"close":32.79,"volume":129.24000549316406},{"timestamp":1742390820000,"open":32.789,"high":32.799,"low":32.787,"close":32.799,"volume":221.39999389648438},{"timestamp":1742390880000,"open":32.8,"high":32.802,"low":32.797,"close":32.8,"volume":199.61000061035156},{"timestamp":1742390940000,"open":32.8,"high":32.802,"low":32.794,"close":32.802,"volume":173.89999389648438},{"timestamp":1742391000000,"open":32.802,"high":32.807,"low":32.799,"close":32.803,"volume":273.70001220703125},{"timestamp":1742391060000,"open":32.803,"high":32.807,"low":32.797,"close":32.804,"volume":269.6499938964844},{"timestamp":1742391120000,"open":32.806,"high":32.821,"low":32.804,"close":32.818,"volume":276.75},{"timestamp":1742391180000,"open":32.816,"high":32.823,"low":32.816,"close":32.819,"volume":276.75},{"timestamp":1742391240000,"open":32.818,"high":32.821,"low":32.815,"close":32.821,"volume":228.77999877929688},{"timestamp":1742391300000,"open":32.821,"high":32.824,"low":32.818,"close":32.821,"volume":309.9599914550781},{"timestamp":1742391360000,"open":32.822,"high":32.822,"low":32.812,"close":32.815,"volume":261.989990234375},{"timestamp":1742391420000,"open":32.815,"high":32.816,"low":32.812,"close":32.814,"volume":177.1199951171875},{"timestamp":1742391480000,"open":32.814,"high":32.816,"low":32.811,"close":32.813,"volume":254.7100067138672},{"timestamp":1742391540000,"open":32.813,"high":32.818,"low":32.812,"close":32.818,"volume":196.00999450683594},{"timestamp":1742391600000,"open":32.82,"high":32.83,"low":32.819,"close":32.827,"volume":232.5500030517578},{"timestamp":1742391660000,"open":32.828,"high":32.845,"low":32.828,"close":32.842,"volume":365.30999755859375},{"timestamp":1742391720000,"open":32.842,"high":32.852,"low":32.839,"close":32.842,"volume":365.30999755859375},{"timestamp":1742391780000,"open":32.842,"high":32.845,"low":32.827,"close":32.828,"volume":243.5399932861328},{"timestamp":1742391840000,"open":32.829,"high":32.832,"low":32.821,"close":32.832,"volume":302.5799865722656},{"timestamp":1742391900000,"open":32.832,"high":32.834,"low":32.822,"close":32.822,"volume":317.3399963378906},{"timestamp":1742391960000,"open":32.822,"high":32.833,"low":32.818,"close":32.823,"volume":302.8599853515625},{"timestamp":1742392020000,"open":32.824,"high":32.837,"low":32.824,"close":32.835,"volume":273.05999755859375},{"timestamp":1742392080000,"open":32.835,"high":32.843,"low":32.828,"close":32.828,"volume":276.8500061035156},{"timestamp":1742392140000,"open":32.83,"high":32.83,"low":32.82,"close":32.827,"volume":243.8699951171875},{"timestamp":1742392200000,"open":32.827,"high":32.829,"low":32.818,"close":32.82,"volume":269.6099853515625},{"timestamp":1742392260000,"open":32.82,"high":32.827,"low":32.819,"close":32.827,"volume":196.0800018310547},{"timestamp":1742392320000,"open":32.827,"high":32.83,"low":32.824,"close":32.829,"volume":214.60000610351562},{"timestamp":1742392380000,"open":32.829,"high":32.837,"low":32.829,"close":32.831,"volume":292.29998779296875},{"timestamp":1742392440000,"open":32.831,"high":32.836,"low":32.828,"close":32.831,"volume":251.60000610351562},{"timestamp":1742392500000,"open":32.831,"high":32.837,"low":32.83,"close":32.837,"volume":214.60000610351562},{"timestamp":1742392560000,"open":32.837,"high":32.845,"low":32.836,"close":32.839,"volume":251.60000610351562},{"timestamp":1742392620000,"open":32.839,"high":32.846,"low":32.838,"close":32.844,"volume":310.70001220703125},{"timestamp":1742392680000,"open":32.843,"high":32.843,"low":32.837,"close":32.84,"volume":259},{"timestamp":1742392740000,"open":32.84,"high":32.841,"low":32.833,"close":32.834,"volume":266.3999938964844},{"timestamp":1742392800000,"open":32.834,"high":32.848,"low":32.833,"close":32.848,"volume":381.1000061035156},{"timestamp":1742392860000,"open":32.848,"high":32.851,"low":32.847,"close":32.85,"volume":251.60000610351562},{"timestamp":1742392920000,"open":32.85,"high":32.857,"low":32.85,"close":32.852,"volume":214.49000549316406},{"timestamp":1742392980000,"open":32.852,"high":32.854,"low":32.851,"close":32.854,"volume":132.85000610351562},{"timestamp":1742393040000,"open":32.853,"high":32.861,"low":32.851,"close":32.858,"volume":247.22999572753906},{"timestamp":1742393100000,"open":32.859,"high":32.859,"low":32.85,"close":32.85,"volume":188.19000244140625},{"timestamp":1742393160000,"open":32.849,"high":32.851,"low":32.845,"close":32.845,"volume":166.11000061035156},{"timestamp":1742393220000,"open":32.847,"high":32.854,"low":32.846,"close":32.847,"volume":265.80999755859375},{"timestamp":1742393280000,"open":32.848,"high":32.849,"low":32.84,"close":32.843,"volume":210.8800048828125},{"timestamp":1742393340000,"open":32.845,"high":32.854,"low":32.845,"close":32.854,"volume":222},{"timestamp":1742393400000,"open":32.855,"high":32.859,"low":32.854,"close":32.854,"volume":225.25999450683594},{"timestamp":1742393460000,"open":32.854,"high":32.855,"low":32.847,"close":32.85,"volume":273.19000244140625},{"timestamp":1742393520000,"open":32.849,"high":32.85,"low":32.838,"close":32.839,"volume":284.8599853515625},{"timestamp":1742393580000,"open":32.841,"high":32.841,"low":32.833,"close":32.837,"volume":259},{"timestamp":1742393640000,"open":32.837,"high":32.839,"low":32.833,"close":32.838,"volume":262.6199951171875},{"timestamp":1742393700000,"open":32.838,"high":32.841,"low":32.832,"close":32.836,"volume":228.82000732421875},{"timestamp":1742393760000,"open":32.838,"high":32.842,"low":32.834,"close":32.841,"volume":239.85000610351562},{"timestamp":1742393820000,"open":32.842,"high":32.844,"low":32.834,"close":32.838,"volume":210.3300018310547},{"timestamp":1742393880000,"open":32.837,"high":32.838,"low":32.832,"close":32.833,"volume":184.5},{"timestamp":1742393940000,"open":32.833,"high":32.841,"low":32.831,"close":32.836,"volume":199.25999450683594},{"timestamp":1742394000000,"open":32.836,"high":32.837,"low":32.829,"close":32.829,"volume":151.3000030517578},{"timestamp":1742394060000,"open":32.828,"high":32.83,"low":32.823,"close":32.829,"volume":229.39999389648438},{"timestamp":1742394120000,"open":32.829,"high":32.832,"low":32.825,"close":32.831,"volume":195.9499969482422},{"timestamp":1742394180000,"open":32.833,"high":32.833,"low":32.822,"close":32.823,"volume":162.5500030517578},{"timestamp":1742394240000,"open":32.825,"high":32.825,"low":32.815,"close":32.816,"volume":188.33999633789062},{"timestamp":1742394300000,"open":32.815,"high":32.824,"low":32.815,"close":32.823,"volume":225.13999938964844},{"timestamp":1742394360000,"open":32.824,"high":32.827,"low":32.822,"close":32.822,"volume":151.2899932861328},{"timestamp":1742394420000,"open":32.822,"high":32.823,"low":32.814,"close":32.818,"volume":188.19000244140625},{"timestamp":1742394480000,"open":32.817,"high":32.818,"low":32.81,"close":32.814,"volume":250.9199981689453},{"timestamp":1742394540000,"open":32.814,"high":32.817,"low":32.805,"close":32.812,"volume":250.9199981689453},{"timestamp":1742394600000,"open":32.811,"high":32.818,"low":32.809,"close":32.816,"volume":369},{"timestamp":1742394660000,"open":32.814,"high":32.816,"low":32.803,"close":32.803,"volume":236.16000366210938},{"timestamp":1742394720000,"open":32.803,"high":32.814,"low":32.803,"close":32.81,"volume":191.8800048828125},{"timestamp":1742394780000,"open":32.811,"high":32.813,"low":32.806,"close":32.808,"volume":169.74000549316406},{"timestamp":1742394840000,"open":32.807,"high":32.81,"low":32.8,"close":32.803,"volume":206.8000030517578},{"timestamp":1742394900000,"open":32.804,"high":32.813,"low":32.8,"close":32.802,"volume":240.17999267578125},{"timestamp":1742394960000,"open":32.8,"high":32.806,"low":32.8,"close":32.805,"volume":166.17999267578125},{"timestamp":1742395020000,"open":32.804,"high":32.805,"low":32.798,"close":32.803,"volume":107.2699966430664},{"timestamp":1742395080000,"open":32.805,"high":32.807,"low":32.797,"close":32.798,"volume":129.44000244140625},{"timestamp":1742395140000,"open":32.798,"high":32.801,"low":32.796,"close":32.799,"volume":136.89999389648438},{"timestamp":1742395200000,"open":32.799,"high":32.805,"low":32.798,"close":32.799,"volume":144.3000030517578},{"timestamp":1742395260000,"open":32.801,"high":32.804,"low":32.795,"close":32.796,"volume":96.19999694824219},{"timestamp":1742395320000,"open":32.797,"high":32.798,"low":32.788,"close":32.792,"volume":166.5},{"timestamp":1742395380000,"open":32.794,"high":32.797,"low":32.793,"close":32.796,"volume":196.08999633789062},{"timestamp":1742395440000,"open":32.798,"high":32.798,"low":32.781,"close":32.783,"volume":243.8000030517578},{"timestamp":1742395500000,"open":32.785,"high":32.785,"low":32.779,"close":32.782,"volume":247.8300018310547},{"timestamp":1742395560000,"open":32.783,"high":32.783,"low":32.778,"close":32.781,"volume":203.5},{"timestamp":1742395620000,"open":32.78,"high":32.784,"low":32.775,"close":32.775,"volume":214.60000610351562},{"timestamp":1742395680000,"open":32.777,"high":32.78,"low":32.773,"close":32.774,"volume":307.1000061035156},{"timestamp":1742395740000,"open":32.774,"high":32.782,"low":32.773,"close":32.779,"volume":185},{"timestamp":1742395800000,"open":32.779,"high":32.783,"low":32.776,"close":32.778,"volume":173.89999389648438},{"timestamp":1742395860000,"open":32.778,"high":32.781,"low":32.776,"close":32.776,"volume":155.39999389648438},{"timestamp":1742395920000,"open":32.776,"high":32.776,"low":32.754,"close":32.755,"volume":310.79998779296875},{"timestamp":1742395980000,"open":32.754,"high":32.76,"low":32.75,"close":32.751,"volume":266.3999938964844},{"timestamp":1742396040000,"open":32.751,"high":32.753,"low":32.747,"close":32.75,"volume":233.10000610351562},{"timestamp":1742396100000,"open":32.752,"high":32.759,"low":32.747,"close":32.755,"volume":270.1000061035156},{"timestamp":1742396160000,"open":32.753,"high":32.755,"low":32.751,"close":32.754,"volume":148},{"timestamp":1742396220000,"open":32.756,"high":32.772,"low":32.754,"close":32.769,"volume":244.1999969482422},{"timestamp":1742396280000,"open":32.769,"high":32.771,"low":32.765,"close":32.769,"volume":173.89999389648438},{"timestamp":1742396340000,"open":32.768,"high":32.768,"low":32.755,"close":32.759,"volume":251.60000610351562},{"timestamp":1742396400000,"open":32.759,"high":32.769,"low":32.757,"close":32.765,"volume":299.70001220703125},{"timestamp":1742396460000,"open":32.764,"high":32.768,"low":32.761,"close":32.762,"volume":244.1999969482422},{"timestamp":1742396520000,"open":32.764,"high":32.766,"low":32.761,"close":32.765,"volume":251.60000610351562},{"timestamp":1742396580000,"open":32.765,"high":32.765,"low":32.76,"close":32.763,"volume":133.1999969482422},{"timestamp":1742396640000,"open":32.762,"high":32.763,"low":32.759,"close":32.762,"volume":185},{"timestamp":1742396700000,"open":32.76,"high":32.768,"low":32.758,"close":32.765,"volume":185},{"timestamp":1742396760000,"open":32.764,"high":32.764,"low":32.76,"close":32.762,"volume":196.10000610351562},{"timestamp":1742396820000,"open":32.761,"high":32.766,"low":32.76,"close":32.766,"volume":114.69999694824219},{"timestamp":1742396880000,"open":32.765,"high":32.769,"low":32.764,"close":32.766,"volume":207.1999969482422},{"timestamp":1742396940000,"open":32.767,"high":32.77,"low":32.766,"close":32.766,"volume":185},{"timestamp":1742397000000,"open":32.765,"high":32.769,"low":32.762,"close":32.763,"volume":129.5},{"timestamp":1742397060000,"open":32.762,"high":32.767,"low":32.761,"close":32.767,"volume":140.60000610351562},{"timestamp":1742397120000,"open":32.768,"high":32.769,"low":32.758,"close":32.758,"volume":155.39999389648438},{"timestamp":1742397180000,"open":32.76,"high":32.762,"low":32.757,"close":32.758,"volume":196.10000610351562},{"timestamp":1742397240000,"open":32.758,"high":32.762,"low":32.758,"close":32.76,"volume":151.6999969482422},{"timestamp":1742397300000,"open":32.76,"high":32.76,"low":32.755,"close":32.758,"volume":136.89999389648438},{"timestamp":1742397360000,"open":32.758,"high":32.758,"low":32.75,"close":32.755,"volume":207.1999969482422},{"timestamp":1742397420000,"open":32.756,"high":32.757,"low":32.747,"close":32.753,"volume":159.10000610351562},{"timestamp":1742397480000,"open":32.752,"high":32.752,"low":32.742,"close":32.746,"volume":247.89999389648438},{"timestamp":1742397540000,"open":32.747,"high":32.751,"low":32.743,"close":32.749,"volume":166.5},{"timestamp":1742397600000,"open":32.75,"high":32.757,"low":32.745,"close":32.756,"volume":151.6999969482422},{"timestamp":1742397660000,"open":32.757,"high":32.766,"low":32.755,"close":32.764,"volume":148},{"timestamp":1742397720000,"open":32.764,"high":32.767,"low":32.762,"close":32.767,"volume":140.60000610351562},{"timestamp":1742397780000,"open":32.766,"high":32.767,"low":32.759,"close":32.759,"volume":129.5},{"timestamp":1742397840000,"open":32.759,"high":32.763,"low":32.758,"close":32.759,"volume":111},{"timestamp":1742397900000,"open":32.758,"high":32.76,"low":32.754,"close":32.76,"volume":125.80000305175781},{"timestamp":1742397960000,"open":32.76,"high":32.763,"low":32.758,"close":32.762,"volume":122.0999984741211},{"timestamp":1742398020000,"open":32.763,"high":32.768,"low":32.761,"close":32.768,"volume":166.5},{"timestamp":1742398080000,"open":32.768,"high":32.769,"low":32.762,"close":32.766,"volume":148},{"timestamp":1742398140000,"open":32.766,"high":32.77,"low":32.765,"close":32.768,"volume":107.30000305175781},{"timestamp":1742398200000,"open":32.769,"high":32.773,"low":32.763,"close":32.763,"volume":259},{"timestamp":1742398260000,"open":32.764,"high":32.766,"low":32.761,"close":32.764,"volume":196.10000610351562},{"timestamp":1742398320000,"open":32.763,"high":32.769,"low":32.763,"close":32.768,"volume":162.8000030517578},{"timestamp":1742398380000,"open":32.771,"high":32.774,"low":32.769,"close":32.769,"volume":133.1999969482422},{"timestamp":1742398440000,"open":32.769,"high":32.769,"low":32.762,"close":32.764,"volume":151.6999969482422},{"timestamp":1742398500000,"open":32.766,"high":32.767,"low":32.76,"close":32.767,"volume":210.89999389648438},{"timestamp":1742398560000,"open":32.767,"high":32.768,"low":32.765,"close":32.767,"volume":166.5},{"timestamp":1742398620000,"open":32.766,"high":32.776,"low":32.766,"close":32.776,"volume":148},{"timestamp":1742398680000,"open":32.774,"high":32.78,"low":32.771,"close":32.78,"volume":199.8000030517578},{"timestamp":1742398740000,"open":32.778,"high":32.79,"low":32.774,"close":32.777,"volume":273.79998779296875},{"timestamp":1742398800000,"open":32.775,"high":32.779,"low":32.772,"close":32.773,"volume":155.39999389648438},{"timestamp":1742398860000,"open":32.774,"high":32.779,"low":32.767,"close":32.769,"volume":155.39999389648438},{"timestamp":1742398920000,"open":32.769,"high":32.775,"low":32.768,"close":32.771,"volume":159.10000610351562},{"timestamp":1742398980000,"open":32.772,"high":32.775,"low":32.767,"close":32.769,"volume":148},{"timestamp":1742399040000,"open":32.768,"high":32.772,"low":32.768,"close":32.77,"volume":125.80000305175781},{"timestamp":1742399100000,"open":32.769,"high":32.77,"low":32.765,"close":32.768,"volume":140.60000610351562},{"timestamp":1742399160000,"open":32.768,"high":32.768,"low":32.761,"close":32.762,"volume":159.10000610351562},{"timestamp":1742399220000,"open":32.764,"high":32.776,"low":32.764,"close":32.771,"volume":210.89999389648438},{"timestamp":1742399280000,"open":32.772,"high":32.782,"low":32.771,"close":32.782,"volume":144.3000030517578},{"timestamp":1742399340000,"open":32.78,"high":32.783,"low":32.778,"close":32.78,"volume":159.10000610351562},{"timestamp":1742399400000,"open":32.78,"high":32.783,"low":32.78,"close":32.783,"volume":173.89999389648438},{"timestamp":1742399460000,"open":32.782,"high":32.786,"low":32.779,"close":32.785,"volume":148},{"timestamp":1742399520000,"open":32.785,"high":32.787,"low":32.782,"close":32.782,"volume":162.8000030517578},{"timestamp":1742399580000,"open":32.781,"high":32.785,"low":32.775,"close":32.777,"volume":177.60000610351562},{"timestamp":1742399640000,"open":32.778,"high":32.783,"low":32.778,"close":32.78,"volume":222},{"timestamp":1742399700000,"open":32.781,"high":32.781,"low":32.777,"close":32.777,"volume":140.60000610351562},{"timestamp":1742399760000,"open":32.779,"high":32.779,"low":32.77,"close":32.775,"volume":159.10000610351562},{"timestamp":1742399820000,"open":32.776,"high":32.778,"low":32.768,"close":32.774,"volume":207.1999969482422},{"timestamp":1742399880000,"open":32.773,"high":32.773,"low":32.766,"close":32.772,"volume":244.1999969482422},{"timestamp":1742399940000,"open":32.772,"high":32.775,"low":32.771,"close":32.774,"volume":173.89999389648438},{"timestamp":1742400000000,"open":32.772,"high":32.782,"low":32.771,"close":32.778,"volume":222},{"timestamp":1742400060000,"open":32.778,"high":32.781,"low":32.773,"close":32.775,"volume":170.1999969482422},{"timestamp":1742400120000,"open":32.776,"high":32.777,"low":32.767,"close":32.767,"volume":259},{"timestamp":1742400180000,"open":32.768,"high":32.769,"low":32.766,"close":32.767,"volume":136.89999389648438},{"timestamp":1742400240000,"open":32.767,"high":32.768,"low":32.763,"close":32.764,"volume":103.5999984741211},{"timestamp":1742400300000,"open":32.765,"high":32.77,"low":32.762,"close":32.767,"volume":170.1999969482422},{"timestamp":1742400360000,"open":32.769,"high":32.77,"low":32.765,"close":32.766,"volume":148},{"timestamp":1742400420000,"open":32.766,"high":32.778,"low":32.763,"close":32.777,"volume":247.89999389648438},{"timestamp":1742400480000,"open":32.777,"high":32.777,"low":32.772,"close":32.776,"volume":136.89999389648438},{"timestamp":1742400540000,"open":32.777,"high":32.777,"low":32.77,"close":32.771,"volume":240.5},{"timestamp":1742400600000,"open":32.771,"high":32.773,"low":32.766,"close":32.771,"volume":162.8000030517578},{"timestamp":1742400660000,"open":32.77,"high":32.774,"low":32.763,"close":32.764,"volume":196.10000610351562},{"timestamp":1742400720000,"open":32.763,"high":32.768,"low":32.761,"close":32.766,"volume":181.3000030517578},{"timestamp":1742400780000,"open":32.765,"high":32.766,"low":32.761,"close":32.762,"volume":96.19999694824219},{"timestamp":1742400840000,"open":32.762,"high":32.766,"low":32.762,"close":32.765,"volume":151.6999969482422},{"timestamp":1742400900000,"open":32.766,"high":32.772,"low":32.763,"close":32.772,"volume":144.3000030517578},{"timestamp":1742400960000,"open":32.771,"high":32.772,"low":32.761,"close":32.762,"volume":133.1999969482422},{"timestamp":1742401020000,"open":32.763,"high":32.765,"low":32.759,"close":32.765,"volume":136.89999389648438},{"timestamp":1742401080000,"open":32.763,"high":32.766,"low":32.76,"close":32.761,"volume":114.69999694824219},{"timestamp":1742401140000,"open":32.762,"high":32.767,"low":32.761,"close":32.765,"volume":114.69999694824219},{"timestamp":1742401200000,"open":32.763,"high":32.77,"low":32.761,"close":32.768,"volume":140.60000610351562},{"timestamp":1742401260000,"open":32.767,"high":32.769,"low":32.766,"close":32.767,"volume":88.80000305175781},{"timestamp":1742401320000,"open":32.767,"high":32.769,"low":32.764,"close":32.765,"volume":107.30000305175781},{"timestamp":1742401380000,"open":32.765,"high":32.767,"low":32.763,"close":32.767,"volume":85.0999984741211},{"timestamp":1742401440000,"open":32.765,"high":32.766,"low":32.761,"close":32.765,"volume":140.60000610351562},{"timestamp":1742401500000,"open":32.764,"high":32.765,"low":32.761,"close":32.763,"volume":136.89999389648438},{"timestamp":1742401560000,"open":32.762,"high":32.765,"low":32.761,"close":32.765,"volume":92.5},{"timestamp":1742401620000,"open":32.763,"high":32.767,"low":32.763,"close":32.767,"volume":136.89999389648438},{"timestamp":1742401680000,"open":32.768,"high":32.769,"low":32.765,"close":32.769,"volume":85.0999984741211},{"timestamp":1742401740000,"open":32.768,"high":32.773,"low":32.767,"close":32.768,"volume":77.69999694824219},{"timestamp":1742401800000,"open":32.767,"high":32.77,"low":32.764,"close":32.764,"volume":118.4000015258789},{"timestamp":1742401860000,"open":32.763,"high":32.763,"low":32.759,"close":32.759,"volume":118.4000015258789},{"timestamp":1742401920000,"open":32.759,"high":32.76,"low":32.755,"close":32.757,"volume":122.0999984741211},{"timestamp":1742401980000,"open":32.757,"high":32.759,"low":32.752,"close":32.755,"volume":85.0999984741211},{"timestamp":1742402040000,"open":32.755,"high":32.756,"low":32.751,"close":32.751,"volume":81.4000015258789},{"timestamp":1742402100000,"open":32.75,"high":32.752,"low":32.744,"close":32.747,"volume":129.5},{"timestamp":1742402160000,"open":32.747,"high":32.749,"low":32.743,"close":32.745,"volume":129.5},{"timestamp":1742402220000,"open":32.744,"high":32.749,"low":32.742,"close":32.748,"volume":140.60000610351562},{"timestamp":1742402280000,"open":32.751,"high":32.754,"low":32.751,"close":32.754,"volume":29.600000381469727},{"timestamp":1742402340000,"open":32.755,"high":32.764,"low":32.754,"close":32.764,"volume":99.9000015258789},{"timestamp":1742402400000,"open":32.762,"high":32.763,"low":32.759,"close":32.761,"volume":96.19999694824219},{"timestamp":1742402460000,"open":32.76,"high":32.764,"low":32.76,"close":32.764,"volume":99.9000015258789},{"timestamp":1742402520000,"open":32.762,"high":32.766,"low":32.76,"close":32.761,"volume":88.80000305175781},{"timestamp":1742402580000,"open":32.76,"high":32.764,"low":32.758,"close":32.761,"volume":111},{"timestamp":1742402640000,"open":32.762,"high":32.767,"low":32.762,"close":32.765,"volume":92.5},{"timestamp":1742402700000,"open":32.764,"high":32.768,"low":32.764,"close":32.766,"volume":99.9000015258789},{"timestamp":1742402760000,"open":32.766,"high":32.77,"low":32.764,"close":32.764,"volume":85.0999984741211},{"timestamp":1742402820000,"open":32.765,"high":32.767,"low":32.761,"close":32.764,"volume":66.5999984741211},{"timestamp":1742402880000,"open":32.766,"high":32.769,"low":32.762,"close":32.769,"volume":103.5999984741211},{"timestamp":1742402940000,"open":32.769,"high":32.771,"low":32.766,"close":32.771,"volume":92.5},{"timestamp":1742403000000,"open":32.773,"high":32.773,"low":32.767,"close":32.767,"volume":96.19999694824219},{"timestamp":1742403060000,"open":32.768,"high":32.769,"low":32.763,"close":32.769,"volume":92.5},{"timestamp":1742403120000,"open":32.77,"high":32.773,"low":32.768,"close":32.771,"volume":140.60000610351562},{"timestamp":1742403180000,"open":32.77,"high":32.772,"low":32.768,"close":32.772,"volume":70.30000305175781},{"timestamp":1742403240000,"open":32.771,"high":32.775,"low":32.771,"close":32.774,"volume":96.19999694824219},{"timestamp":1742403300000,"open":32.774,"high":32.778,"low":32.772,"close":32.773,"volume":85.0999984741211},{"timestamp":1742403360000,"open":32.772,"high":32.776,"low":32.772,"close":32.774,"volume":85.0999984741211},{"timestamp":1742403420000,"open":32.774,"high":32.777,"low":32.772,"close":32.777,"volume":148},{"timestamp":1742403480000,"open":32.778,"high":32.78,"low":32.776,"close":32.78,"volume":70.30000305175781},{"timestamp":1742403540000,"open":32.779,"high":32.781,"low":32.775,"close":32.78,"volume":74},{"timestamp":1742403600000,"open":32.778,"high":32.778,"low":32.773,"close":32.776,"volume":122.0999984741211},{"timestamp":1742403660000,"open":32.776,"high":32.779,"low":32.775,"close":32.777,"volume":103.5999984741211},{"timestamp":1742403720000,"open":32.775,"high":32.776,"low":32.771,"close":32.772,"volume":103.5999984741211},{"timestamp":1742403780000,"open":32.772,"high":32.774,"low":32.77,"close":32.771,"volume":96.19999694824219},{"timestamp":1742403840000,"open":32.772,"high":32.773,"low":32.768,"close":32.772,"volume":122.0999984741211},{"timestamp":1742403900000,"open":32.772,"high":32.776,"low":32.767,"close":32.768,"volume":173.89999389648438},{"timestamp":1742403960000,"open":32.767,"high":32.77,"low":32.764,"close":32.768,"volume":88.80000305175781},{"timestamp":1742404020000,"open":32.77,"high":32.77,"low":32.765,"close":32.767,"volume":96.19999694824219},{"timestamp":1742404080000,"open":32.766,"high":32.766,"low":32.763,"close":32.763,"volume":70.30000305175781},{"timestamp":1742404140000,"open":32.762,"high":32.764,"low":32.759,"close":32.759,"volume":125.80000305175781},{"timestamp":1742404200000,"open":32.758,"high":32.763,"low":32.758,"close":32.76,"volume":107.30000305175781},{"timestamp":1742404260000,"open":32.761,"high":32.762,"low":32.758,"close":32.758,"volume":125.80000305175781},{"timestamp":1742404320000,"open":32.758,"high":32.759,"low":32.754,"close":32.756,"volume":122.0999984741211},{"timestamp":1742404380000,"open":32.755,"high":32.755,"low":32.75,"close":32.75,"volume":111},{"timestamp":1742404440000,"open":32.752,"high":32.752,"low":32.744,"close":32.748,"volume":114.69999694824219},{"timestamp":1742404500000,"open":32.748,"high":32.75,"low":32.748,"close":32.749,"volume":96.19999694824219},{"timestamp":1742404560000,"open":32.748,"high":32.748,"low":32.741,"close":32.745,"volume":114.69999694824219},{"timestamp":1742404620000,"open":32.744,"high":32.746,"low":32.741,"close":32.741,"volume":144.3000030517578},{"timestamp":1742404680000,"open":32.743,"high":32.748,"low":32.742,"close":32.746,"volume":166.5},{"timestamp":1742404740000,"open":32.747,"high":32.749,"low":32.746,"close":32.747,"volume":96.19999694824219},{"timestamp":1742404800000,"open":32.745,"high":32.747,"low":32.742,"close":32.744,"volume":85.0999984741211},{"timestamp":1742404860000,"open":32.745,"high":32.748,"low":32.743,"close":32.746,"volume":103.5999984741211},{"timestamp":1742404920000,"open":32.746,"high":32.747,"low":32.742,"close":32.743,"volume":129.5},{"timestamp":1742404980000,"open":32.743,"high":32.745,"low":32.742,"close":32.743,"volume":77.69999694824219},{"timestamp":1742405040000,"open":32.743,"high":32.746,"low":32.738,"close":32.739,"volume":125.80000305175781},{"timestamp":1742405100000,"open":32.739,"high":32.739,"low":32.734,"close":32.735,"volume":122.4000015258789},{"timestamp":1742405160000,"open":32.735,"high":32.738,"low":32.731,"close":32.732,"volume":181.6999969482422},{"timestamp":1742405220000,"open":32.732,"high":32.737,"low":32.732,"close":32.735,"volume":103.87999725341797},{"timestamp":1742405280000,"open":32.733,"high":32.736,"low":32.73,"close":32.731,"volume":133.55999755859375},{"timestamp":1742405340000,"open":32.729,"high":32.731,"low":32.726,"close":32.726,"volume":144.69000244140625},{"timestamp":1742405400000,"open":32.726,"high":32.726,"low":32.717,"close":32.721,"volume":192.9199981689453},{"timestamp":1742405460000,"open":32.719,"high":32.724,"low":32.716,"close":32.718,"volume":163.24000549316406},{"timestamp":1742405520000,"open":32.717,"high":32.729,"low":32.716,"close":32.728,"volume":189.2100067138672},{"timestamp":1742405580000,"open":32.727,"high":32.727,"low":32.723,"close":32.724,"volume":122.43000030517578},{"timestamp":1742405640000,"open":32.724,"high":32.726,"low":32.723,"close":32.726,"volume":89.04000091552734},{"timestamp":1742405700000,"open":32.726,"high":32.726,"low":32.717,"close":32.719,"volume":252.27999877929688},{"timestamp":1742405760000,"open":32.717,"high":32.72,"low":32.711,"close":32.711,"volume":207.75999450683594},{"timestamp":1742405820000,"open":32.713,"high":32.724,"low":32.713,"close":32.723,"volume":170.66000366210938},{"timestamp":1742405880000,"open":32.722,"high":32.724,"low":32.716,"close":32.716,"volume":155.82000732421875},{"timestamp":1742405940000,"open":32.717,"high":32.727,"low":32.717,"close":32.725,"volume":111.30000305175781},{"timestamp":1742406000000,"open":32.725,"high":32.726,"low":32.72,"close":32.721,"volume":89.04000091552734},{"timestamp":1742406060000,"open":32.723,"high":32.728,"low":32.722,"close":32.727,"volume":107.58999633789062},{"timestamp":1742406120000,"open":32.728,"high":32.73,"low":32.725,"close":32.725,"volume":126.13999938964844},{"timestamp":1742406180000,"open":32.727,"high":32.728,"low":32.72,"close":32.72,"volume":107.58999633789062},{"timestamp":1742406240000,"open":32.72,"high":32.721,"low":32.716,"close":32.719,"volume":122.43000030517578},{"timestamp":1742406300000,"open":32.721,"high":32.727,"low":32.718,"close":32.726,"volume":133.55999755859375},{"timestamp":1742406360000,"open":32.727,"high":32.73,"low":32.725,"close":32.726,"volume":144.38999938964844},{"timestamp":1742406420000,"open":32.725,"high":32.726,"low":32.716,"close":32.717,"volume":137.24000549316406},{"timestamp":1742406480000,"open":32.718,"high":32.718,"low":32.706,"close":32.707,"volume":174.3699951171875},{"timestamp":1742406540000,"open":32.705,"high":32.706,"low":32.7,"close":32.705,"volume":152.11000061035156},{"timestamp":1742406600000,"open":32.705,"high":32.711,"low":32.704,"close":32.707,"volume":196.6300048828125},{"timestamp":1742406660000,"open":32.706,"high":32.713,"low":32.705,"close":32.712,"volume":166.9499969482422},{"timestamp":1742406720000,"open":32.712,"high":32.717,"low":32.706,"close":32.707,"volume":196.6300048828125},{"timestamp":1742406780000,"open":32.707,"high":32.71,"low":32.704,"close":32.708,"volume":111.30000305175781},{"timestamp":1742406840000,"open":32.71,"high":32.721,"low":32.706,"close":32.721,"volume":215.17999267578125},{"timestamp":1742406900000,"open":32.719,"high":32.727,"low":32.714,"close":32.726,"volume":222.55999755859375},{"timestamp":1742406960000,"open":32.726,"high":32.734,"low":32.726,"close":32.734,"volume":70.30000305175781},{"timestamp":1742407020000,"open":32.732,"high":32.737,"low":32.732,"close":32.734,"volume":133.1999969482422},{"timestamp":1742407080000,"open":32.735,"high":32.737,"low":32.726,"close":32.726,"volume":148},{"timestamp":1742407140000,"open":32.727,"high":32.731,"low":32.717,"close":32.717,"volume":355.20001220703125},{"timestamp":1742407200000,"open":32.706,"high":32.742,"low":32.682,"close":32.707,"volume":913.9000244140625},{"timestamp":1742407260000,"open":32.708,"high":32.719,"low":32.702,"close":32.719,"volume":721.5},{"timestamp":1742407320000,"open":32.717,"high":32.721,"low":32.701,"close":32.709,"volume":606.7999877929688},{"timestamp":1742407380000,"open":32.71,"high":32.729,"low":32.705,"close":32.719,"volume":506.8999938964844},{"timestamp":1742407440000,"open":32.717,"high":32.739,"low":32.716,"close":32.735,"volume":510.6000061035156},{"timestamp":1742407500000,"open":32.736,"high":32.737,"low":32.704,"close":32.712,"volume":677.0999755859375},{"timestamp":1742407560000,"open":32.713,"high":32.713,"low":32.699,"close":32.702,"volume":540.2000122070312},{"timestamp":1742407620000,"open":32.703,"high":32.721,"low":32.701,"close":32.716,"volume":532.7999877929688},{"timestamp":1742407680000,"open":32.715,"high":32.716,"low":32.695,"close":32.701,"volume":547.5999755859375},{"timestamp":1742407740000,"open":32.698,"high":32.705,"low":32.692,"close":32.699,"volume":510.6000061035156},{"timestamp":1742407800000,"open":32.699,"high":32.707,"low":32.698,"close":32.701,"volume":351.5},{"timestamp":1742407860000,"open":32.7,"high":32.707,"low":32.693,"close":32.694,"volume":332.4599914550781},{"timestamp":1742407920000,"open":32.694,"high":32.696,"low":32.681,"close":32.686,"volume":392.20001220703125},{"timestamp":1742407980000,"open":32.684,"high":32.687,"low":32.666,"close":32.672,"volume":418.1000061035156},{"timestamp":1742408040000,"open":32.672,"high":32.676,"low":32.663,"close":32.663,"volume":355.20001220703125},{"timestamp":1742408100000,"open":32.664,"high":32.674,"low":32.664,"close":32.67,"volume":381.1000061035156},{"timestamp":1742408160000,"open":32.671,"high":32.682,"low":32.67,"close":32.679,"volume":358.8999938964844},{"timestamp":1742408220000,"open":32.68,"high":32.68,"low":32.662,"close":32.663,"volume":425.5},{"timestamp":1742408280000,"open":32.663,"high":32.664,"low":32.658,"close":32.661,"volume":362.6000061035156},{"timestamp":1742408340000,"open":32.659,"high":32.665,"low":32.656,"close":32.656,"volume":381.1000061035156},{"timestamp":1742408400000,"open":32.655,"high":32.661,"low":32.648,"close":32.648,"volume":296},{"timestamp":1742408460000,"open":32.649,"high":32.654,"low":32.64,"close":32.64,"volume":362.6000061035156},{"timestamp":1742408520000,"open":32.64,"high":32.644,"low":32.637,"close":32.642,"volume":370},{"timestamp":1742408580000,"open":32.641,"high":32.657,"low":32.637,"close":32.657,"volume":355.20001220703125},{"timestamp":1742408640000,"open":32.657,"high":32.657,"low":32.641,"close":32.642,"volume":347.79998779296875},{"timestamp":1742408700000,"open":32.642,"high":32.653,"low":32.64,"close":32.652,"volume":314.5},{"timestamp":1742408760000,"open":32.651,"high":32.653,"low":32.639,"close":32.643,"volume":318.20001220703125},{"timestamp":1742408820000,"open":32.643,"high":32.646,"low":32.638,"close":32.645,"volume":325.6000061035156},{"timestamp":1742408880000,"open":32.645,"high":32.646,"low":32.639,"close":32.641,"volume":299.70001220703125},{"timestamp":1742408940000,"open":32.642,"high":32.647,"low":32.64,"close":32.645,"volume":218.3000030517578},{"timestamp":1742409000000,"open":32.647,"high":32.658,"low":32.647,"close":32.651,"volume":418.1000061035156},{"timestamp":1742409060000,"open":32.652,"high":32.672,"low":32.651,"close":32.669,"volume":370},{"timestamp":1742409120000,"open":32.67,"high":32.683,"low":32.669,"close":32.681,"volume":292.29998779296875},{"timestamp":1742409180000,"open":32.681,"high":32.686,"low":32.676,"close":32.676,"volume":370},{"timestamp":1742409240000,"open":32.675,"high":32.675,"low":32.664,"close":32.664,"volume":447.19000244140625},{"timestamp":1742409300000,"open":32.663,"high":32.672,"low":32.659,"close":32.662,"volume":387.45001220703125},{"timestamp":1742409360000,"open":32.663,"high":32.666,"low":32.642,"close":32.643,"volume":413.2799987792969},{"timestamp":1742409420000,"open":32.642,"high":32.644,"low":32.631,"close":32.632,"volume":380.07000732421875},{"timestamp":1742409480000,"open":32.63,"high":32.631,"low":32.617,"close":32.619,"volume":517.1799926757812},{"timestamp":1742409540000,"open":32.619,"high":32.623,"low":32.609,"close":32.616,"volume":451.3599853515625},{"timestamp":1742409600000,"open":32.614,"high":32.622,"low":32.603,"close":32.605,"volume":575.6400146484375},{"timestamp":1742409660000,"open":32.607,"high":32.621,"low":32.596,"close":32.61,"volume":509.2200012207031},{"timestamp":1742409720000,"open":32.609,"high":32.615,"low":32.6,"close":32.613,"volume":619.9199829101562},{"timestamp":1742409780000,"open":32.615,"high":32.618,"low":32.604,"close":32.611,"volume":605.1599731445312},{"timestamp":1742409840000,"open":32.612,"high":32.623,"low":32.609,"close":32.617,"volume":553.5},{"timestamp":1742409900000,"open":32.616,"high":32.618,"low":32.579,"close":32.579,"volume":546.1199951171875},{"timestamp":1742409960000,"open":32.58,"high":32.592,"low":32.562,"close":32.59,"volume":623.6099853515625},{"timestamp":1742410020000,"open":32.592,"high":32.592,"low":32.573,"close":32.583,"volume":479.70001220703125},{"timestamp":1742410080000,"open":32.584,"high":32.605,"low":32.584,"close":32.594,"volume":527.6699829101562},{"timestamp":1742410140000,"open":32.592,"high":32.599,"low":32.59,"close":32.596,"volume":424.3500061035156},{"timestamp":1742410200000,"open":32.595,"high":32.6,"low":32.593,"close":32.593,"volume":402.2099914550781},{"timestamp":1742410260000,"open":32.593,"high":32.601,"low":32.593,"close":32.598,"volume":431.7300109863281},{"timestamp":1742410320000,"open":32.599,"high":32.611,"low":32.593,"close":32.602,"volume":413.2799987792969},{"timestamp":1742410380000,"open":32.602,"high":32.604,"low":32.59,"close":32.6,"volume":431.7300109863281},{"timestamp":1742410440000,"open":32.598,"high":32.598,"low":32.588,"close":32.59,"volume":472.32000732421875},{"timestamp":1742410500000,"open":32.592,"high":32.6,"low":32.587,"close":32.598,"volume":472.32000732421875},{"timestamp":1742410560000,"open":32.598,"high":32.599,"low":32.587,"close":32.598,"volume":505.5299987792969},{"timestamp":1742410620000,"open":32.6,"high":32.606,"low":32.589,"close":32.603,"volume":354.239990234375},{"timestamp":1742410680000,"open":32.604,"high":32.608,"low":32.589,"close":32.594,"volume":431.7300109863281},{"timestamp":1742410740000,"open":32.593,"high":32.613,"low":32.592,"close":32.603,"volume":376.3800048828125},{"timestamp":1742410800000,"open":32.601,"high":32.611,"low":32.601,"close":32.609,"volume":413.2799987792969},{"timestamp":1742410860000,"open":32.609,"high":32.612,"low":32.605,"close":32.606,"volume":346.8599853515625},{"timestamp":1742410920000,"open":32.606,"high":32.611,"low":32.605,"close":32.608,"volume":350.54998779296875},{"timestamp":1742410980000,"open":32.61,"high":32.61,"low":32.595,"close":32.602,"volume":365.30999755859375},{"timestamp":1742411040000,"open":32.602,"high":32.605,"low":32.59,"close":32.591,"volume":339.4800109863281},{"timestamp":1742411100000,"open":32.59,"high":32.598,"low":32.587,"close":32.595,"volume":372.69000244140625},{"timestamp":1742411160000,"open":32.594,"high":32.606,"low":32.594,"close":32.601,"volume":269.3699951171875},{"timestamp":1742411220000,"open":32.6,"high":32.607,"low":32.597,"close":32.607,"volume":361.6199951171875},{"timestamp":1742411280000,"open":32.606,"high":32.62,"low":32.605,"close":32.617,"volume":335.7900085449219},{"timestamp":1742411340000,"open":32.615,"high":32.619,"low":32.611,"close":32.613,"volume":376.3800048828125},{"timestamp":1742411400000,"open":32.615,"high":32.624,"low":32.614,"close":32.62,"volume":361.6199951171875},{"timestamp":1742411460000,"open":32.618,"high":32.619,"low":32.609,"close":32.609,"volume":450.17999267578125},{"timestamp":1742411520000,"open":32.609,"high":32.615,"low":32.606,"close":32.612,"volume":442.79998779296875},{"timestamp":1742411580000,"open":32.612,"high":32.614,"low":32.6,"close":32.6,"volume":343.1700134277344},{"timestamp":1742411640000,"open":32.602,"high":32.618,"low":32.601,"close":32.618,"volume":446.489990234375},{"timestamp":1742411700000,"open":32.617,"high":32.618,"low":32.609,"close":32.616,"volume":306.2699890136719},{"timestamp":1742411760000,"open":32.618,"high":32.621,"low":32.61,"close":32.612,"volume":313.6499938964844},{"timestamp":1742411820000,"open":32.612,"high":32.622,"low":32.611,"close":32.614,"volume":473.3900146484375},{"timestamp":1742411880000,"open":32.613,"high":32.614,"low":32.597,"close":32.598,"volume":462.5},{"timestamp":1742411940000,"open":32.598,"high":32.61,"low":32.596,"close":32.604,"volume":355.20001220703125},{"timestamp":1742412000000,"open":32.605,"high":32.607,"low":32.589,"close":32.589,"volume":370},{"timestamp":1742412060000,"open":32.588,"high":32.594,"low":32.584,"close":32.588,"volume":259},{"timestamp":1742412120000,"open":32.589,"high":32.595,"low":32.585,"close":32.585,"volume":244.1999969482422},{"timestamp":1742412180000,"open":32.585,"high":32.585,"low":32.573,"close":32.582,"volume":318.20001220703125},{"timestamp":1742412240000,"open":32.58,"high":32.588,"low":32.577,"close":32.583,"volume":325.6000061035156},{"timestamp":1742412300000,"open":32.585,"high":32.587,"low":32.576,"close":32.583,"volume":336.70001220703125},{"timestamp":1742412360000,"open":32.582,"high":32.591,"low":32.582,"close":32.585,"volume":314.5},{"timestamp":1742412420000,"open":32.586,"high":32.587,"low":32.574,"close":32.579,"volume":307.1000061035156},{"timestamp":1742412480000,"open":32.579,"high":32.583,"low":32.568,"close":32.569,"volume":362.6000061035156},{"timestamp":1742412540000,"open":32.568,"high":32.574,"low":32.559,"close":32.573,"volume":403.29998779296875},{"timestamp":1742412600000,"open":32.573,"high":32.581,"low":32.569,"close":32.575,"volume":333},{"timestamp":1742412660000,"open":32.576,"high":32.581,"low":32.56,"close":32.561,"volume":370},{"timestamp":1742412720000,"open":32.561,"high":32.568,"low":32.56,"close":32.563,"volume":325.6000061035156},{"timestamp":1742412780000,"open":32.563,"high":32.574,"low":32.563,"close":32.57,"volume":373.5899963378906},{"timestamp":1742412840000,"open":32.569,"high":32.574,"low":32.564,"close":32.572,"volume":369.1000061035156},{"timestamp":1742412900000,"open":32.571,"high":32.572,"low":32.557,"close":32.561,"volume":384.1300048828125},{"timestamp":1742412960000,"open":32.559,"high":32.57,"low":32.559,"close":32.569,"volume":343.19000244140625},{"timestamp":1742413020000,"open":32.569,"high":32.575,"low":32.567,"close":32.573,"volume":273.05999755859375},{"timestamp":1742413080000,"open":32.575,"high":32.578,"low":32.573,"close":32.574,"volume":184.5},{"timestamp":1742413140000,"open":32.574,"high":32.575,"low":32.568,"close":32.572,"volume":261.989990234375},{"timestamp":1742413200000,"open":32.572,"high":32.581,"low":32.572,"close":32.576,"volume":276.75},{"timestamp":1742413260000,"open":32.576,"high":32.592,"low":32.576,"close":32.586,"volume":321.0299987792969},{"timestamp":1742413320000,"open":32.588,"high":32.589,"low":32.582,"close":32.586,"volume":221.39999389648438},{"timestamp":1742413380000,"open":32.586,"high":32.595,"low":32.583,"close":32.59,"volume":221.39999389648438},{"timestamp":1742413440000,"open":32.59,"high":32.602,"low":32.588,"close":32.6,"volume":298.8900146484375},{"timestamp":1742413500000,"open":32.6,"high":32.601,"low":32.592,"close":32.595,"volume":261.989990234375},{"timestamp":1742413560000,"open":32.595,"high":32.596,"low":32.588,"close":32.589,"volume":280.44000244140625},{"timestamp":1742413620000,"open":32.587,"high":32.588,"low":32.582,"close":32.585,"volume":232.9199981689453},{"timestamp":1742413680000,"open":32.584,"high":32.588,"low":32.581,"close":32.588,"volume":177.60000610351562},{"timestamp":1742413740000,"open":32.586,"high":32.59,"low":32.581,"close":32.582,"volume":188.38999938964844},{"timestamp":1742413800000,"open":32.575,"high":32.578,"low":32.571,"close":32.575,"volume":346.8599853515625},{"timestamp":1742413860000,"open":32.576,"high":32.578,"low":32.569,"close":32.577,"volume":335.7900085449219},{"timestamp":1742413920000,"open":32.576,"high":32.584,"low":32.574,"close":32.574,"volume":343.1700134277344},{"timestamp":1742413980000,"open":32.575,"high":32.583,"low":32.574,"close":32.579,"volume":210.3300018310547},{"timestamp":1742414040000,"open":32.579,"high":32.588,"low":32.577,"close":32.588,"volume":236.16000366210938},{"timestamp":1742414100000,"open":32.586,"high":32.587,"low":32.579,"close":32.582,"volume":284.1300048828125},{"timestamp":1742414160000,"open":32.582,"high":32.582,"low":32.576,"close":32.578,"volume":188.19000244140625},{"timestamp":1742414220000,"open":32.576,"high":32.577,"low":32.571,"close":32.574,"volume":217.7100067138672},{"timestamp":1742414280000,"open":32.574,"high":32.581,"low":32.572,"close":32.574,"volume":177.1199951171875},{"timestamp":1742414340000,"open":32.575,"high":32.582,"low":32.575,"close":32.578,"volume":276.75},{"timestamp":1742414400000,"open":32.577,"high":32.594,"low":32.576,"close":32.594,"volume":195.57000732421875},{"timestamp":1742414460000,"open":32.593,"high":32.593,"low":32.582,"close":32.587,"volume":154.97999572753906},{"timestamp":1742414520000,"open":32.586,"high":32.593,"low":32.585,"close":32.588,"volume":140.22000122070312},{"timestamp":1742414580000,"open":32.589,"high":32.591,"low":32.585,"close":32.586,"volume":84.87000274658203},{"timestamp":1742414640000,"open":32.584,"high":32.584,"low":32.571,"close":32.574,"volume":136.52999877929688},{"timestamp":1742414700000,"open":32.574,"high":32.575,"low":32.562,"close":32.566,"volume":103.31999969482422},{"timestamp":1742414760000,"open":32.564,"high":32.567,"low":32.563,"close":32.565,"volume":77.48999786376953},{"timestamp":1742414820000,"open":32.564,"high":32.574,"low":32.564,"close":32.572,"volume":73.80000305175781},{"timestamp":1742414880000,"open":32.572,"high":32.572,"low":32.565,"close":32.569,"volume":77.48999786376953},{"timestamp":1742414940000,"open":32.568,"high":32.573,"low":32.568,"close":32.572,"volume":70.11000061035156},{"timestamp":1742415000000,"open":32.573,"high":32.573,"low":32.569,"close":32.572,"volume":103.31999969482422},{"timestamp":1742415060000,"open":32.571,"high":32.575,"low":32.566,"close":32.568,"volume":118.08000183105469},{"timestamp":1742415120000,"open":32.566,"high":32.566,"low":32.56,"close":32.561,"volume":114.38999938964844},{"timestamp":1742415180000,"open":32.561,"high":32.562,"low":32.558,"close":32.558,"volume":88.55999755859375},{"timestamp":1742415240000,"open":32.558,"high":32.564,"low":32.557,"close":32.559,"volume":107.01000213623047},{"timestamp":1742415300000,"open":32.556,"high":32.556,"low":32.545,"close":32.546,"volume":173.42999267578125},{"timestamp":1742415360000,"open":32.542,"high":32.549,"low":32.542,"close":32.546,"volume":191.8800048828125},{"timestamp":1742415420000,"open":32.545,"high":32.552,"low":32.544,"close":32.547,"volume":173.42999267578125},{"timestamp":1742415480000,"open":32.545,"high":32.551,"low":32.544,"close":32.551,"volume":62.72999954223633},{"timestamp":1742415540000,"open":32.549,"high":32.555,"low":32.545,"close":32.553,"volume":132.83999633789062},{"timestamp":1742415600000,"open":32.554,"high":32.559,"low":32.552,"close":32.559,"volume":99.62999725341797},{"timestamp":1742415660000,"open":32.556,"high":32.559,"low":32.553,"close":32.553,"volume":110.69999694824219},{"timestamp":1742415720000,"open":32.553,"high":32.555,"low":32.553,"close":32.553,"volume":44.279998779296875},{"timestamp":1742415780000,"open":32.554,"high":32.558,"low":32.552,"close":32.555,"volume":70.11000061035156},{"timestamp":1742415840000,"open":32.555,"high":32.559,"low":32.554,"close":32.557,"volume":118.08000183105469},{"timestamp":1742415900000,"open":32.558,"high":32.56,"low":32.555,"close":32.559,"volume":84.87000274658203},{"timestamp":1742415960000,"open":32.559,"high":32.559,"low":32.556,"close":32.559,"volume":44.279998779296875},{"timestamp":1742416020000,"open":32.56,"high":32.564,"low":32.56,"close":32.563,"volume":29.520000457763672},{"timestamp":1742416080000,"open":32.564,"high":32.564,"low":32.557,"close":32.557,"volume":29.520000457763672},{"timestamp":1742416140000,"open":32.556,"high":32.558,"low":32.554,"close":32.556,"volume":77.48999786376953},{"timestamp":1742416200000,"open":32.555,"high":32.563,"low":32.555,"close":32.562,"volume":70.11000061035156},{"timestamp":1742416260000,"open":32.561,"high":32.561,"low":32.559,"close":32.561,"volume":47.970001220703125},{"timestamp":1742416320000,"open":32.559,"high":32.561,"low":32.559,"close":32.559,"volume":36.900001525878906},{"timestamp":1742416380000,"open":32.558,"high":32.563,"low":32.558,"close":32.563,"volume":62.72999954223633},{"timestamp":1742416440000,"open":32.561,"high":32.563,"low":32.56,"close":32.56,"volume":36.900001525878906},{"timestamp":1742416500000,"open":32.561,"high":32.567,"low":32.56,"close":32.566,"volume":66.41999816894531},{"timestamp":1742416560000,"open":32.565,"high":32.565,"low":32.56,"close":32.561,"volume":47.970001220703125},{"timestamp":1742416620000,"open":32.561,"high":32.562,"low":32.56,"close":32.562,"volume":36.900001525878906},{"timestamp":1742416680000,"open":32.562,"high":32.563,"low":32.56,"close":32.561,"volume":44.279998779296875},{"timestamp":1742416740000,"open":32.562,"high":32.566,"low":32.562,"close":32.563,"volume":51.65999984741211},{"timestamp":1742416800000,"open":32.562,"high":32.562,"low":32.558,"close":32.559,"volume":55.349998474121094},{"timestamp":1742416860000,"open":32.561,"high":32.562,"low":32.557,"close":32.561,"volume":88.55999755859375},{"timestamp":1742416920000,"open":32.56,"high":32.564,"low":32.56,"close":32.561,"volume":55.349998474121094},{"timestamp":1742416980000,"open":32.561,"high":32.563,"low":32.557,"close":32.557,"volume":121.7699966430664},{"timestamp":1742417040000,"open":32.556,"high":32.561,"low":32.556,"close":32.561,"volume":88.55999755859375},{"timestamp":1742417100000,"open":32.561,"high":32.561,"low":32.556,"close":32.556,"volume":66.41999816894531},{"timestamp":1742417160000,"open":32.555,"high":32.558,"low":32.554,"close":32.555,"volume":95.94000244140625},{"timestamp":1742417220000,"open":32.557,"high":32.557,"low":32.554,"close":32.554,"volume":121.7699966430664},{"timestamp":1742417280000,"open":32.554,"high":32.558,"low":32.554,"close":32.557,"volume":88.55999755859375},{"timestamp":1742417340000,"open":32.558,"high":32.558,"low":32.55,"close":32.555,"volume":129.14999389648438},{"timestamp":1742417400000,"open":32.556,"high":32.556,"low":32.551,"close":32.553,"volume":107.01000213623047},{"timestamp":1742417460000,"open":32.554,"high":32.554,"low":32.55,"close":32.552,"volume":44.279998779296875},{"timestamp":1742417520000,"open":32.551,"high":32.552,"low":32.547,"close":32.547,"volume":55.349998474121094},{"timestamp":1742417580000,"open":32.547,"high":32.551,"low":32.544,"close":32.548,"volume":103.31999969482422},{"timestamp":1742417640000,"open":32.547,"high":32.547,"low":32.543,"close":32.545,"volume":118.08000183105469},{"timestamp":1742417700000,"open":32.535,"high":32.541,"low":32.534,"close":32.54,"volume":84.87000274658203},{"timestamp":1742417760000,"open":32.54,"high":32.542,"low":32.535,"close":32.542,"volume":81.18000030517578},{"timestamp":1742417820000,"open":32.542,"high":32.548,"low":32.54,"close":32.54,"volume":90.62000274658203},{"timestamp":1742417880000,"open":32.542,"high":32.547,"low":32.535,"close":32.54,"volume":118.08000183105469},{"timestamp":1742417940000,"open":32.54,"high":32.541,"low":32.535,"close":32.538,"volume":214.02000427246094}]