[{"timestamp":1742364000000,"open":36.1,"high":36.132,"low":36.1,"close":36.126,"volume":1579.1300048828125},{"timestamp":1742364060000,"open":36.125,"high":36.13,"low":36.124,"close":36.125,"volume":1685.8599853515625},{"timestamp":1742364120000,"open":36.125,"high":36.135,"low":36.123,"close":36.13,"volume":1320.72998046875},{"timestamp":1742364180000,"open":36.129,"high":36.133,"low":36.128,"close":36.129,"volume":1056.510009765625},{"timestamp":1742364240000,"open":36.131,"high":36.133,"low":36.127,"close":36.129,"volume":1135.9200439453125},{"timestamp":1742364300000,"open":36.13,"high":36.133,"low":36.127,"close":36.128,"volume":2190.39990234375},{"timestamp":1742364360000,"open":36.129,"high":36.134,"low":36.128,"close":36.131,"volume":3082.27001953125},{"timestamp":1742364420000,"open":36.131,"high":36.132,"low":36.128,"close":36.129,"volume":3534.929931640625},{"timestamp":1742364480000,"open":36.13,"high":36.133,"low":36.128,"close":36.131,"volume":2217.219970703125},{"timestamp":1742364540000,"open":36.13,"high":36.133,"low":36.128,"close":36.13,"volume":4168.18994140625},{"timestamp":1742364600000,"open":36.129,"high":36.13,"low":36.126,"close":36.126,"volume":3753.570068359375},{"timestamp":1742364660000,"open":36.128,"high":36.131,"low":36.125,"close":36.129,"volume":2306.989990234375},{"timestamp":1742364720000,"open":36.128,"high":36.131,"low":36.127,"close":36.129,"volume":1615.489990234375},{"timestamp":1742364780000,"open":36.129,"high":36.132,"low":36.126,"close":36.127,"volume":1681.5999755859375},{"timestamp":1742364840000,"open":36.126,"high":36.133,"low":36.125,"close":36.128,"volume":2275.949951171875},{"timestamp":1742364900000,"open":36.13,"high":36.136,"low":36.126,"close":36.135,"volume":2481.56005859375},{"timestamp":1742364960000,"open":36.136,"high":36.138,"low":36.133,"close":36.136,"volume":2548.330078125},{"timestamp":1742365020000,"open":36.136,"high":36.137,"low":36.133,"close":36.134,"volume":1317.9000244140625},{"timestamp":1742365080000,"open":36.134,"high":36.137,"low":36.132,"close":36.137,"volume":1638.47998046875},{"timestamp":1742365140000,"open":36.136,"high":36.139,"low":36.134,"close":36.135,"volume":486.7799987792969},{"timestamp":1742365200000,"open":36.136,"high":36.138,"low":36.132,"close":36.134,"volume":2000.56005859375},{"timestamp":1742365260000,"open":36.133,"high":36.138,"low":36.131,"close":36.135,"volume":4165.56982421875},{"timestamp":1742365320000,"open":36.136,"high":36.138,"low":36.132,"close":36.135,"volume":3583.5400390625},{"timestamp":1742365380000,"open":36.135,"high":36.139,"low":36.133,"close":36.136,"volume":3967.77001953125},{"timestamp":1742365440000,"open":36.136,"high":36.138,"low":36.131,"close":36.132,"volume":4432.52978515625},{"timestamp":1742365500000,"open":36.131,"high":36.135,"low":36.129,"close":36.132,"volume":3364.030029296875},{"timestamp":1742365560000,"open":36.129,"high":36.141,"low":36.129,"close":36.136,"volume":3695.22998046875},{"timestamp":1742365620000,"open":36.136,"high":36.139,"low":36.134,"close":36.137,"volume":3140.449951171875},{"timestamp":1742365680000,"open":36.136,"high":36.137,"low":36.132,"close":36.133,"volume":3186.47998046875},{"timestamp":1742365740000,"open":36.134,"high":36.138,"low":36.132,"close":36.136,"volume":1596.9200439453125},{"timestamp":1742365800000,"open":36.137,"high":36.138,"low":36.132,"close":36.137,"volume":2666.8798828125},{"timestamp":1742365860000,"open":36.137,"high":36.144,"low":36.135,"close":36.135,"volume":1852},{"timestamp":1742365920000,"open":36.137,"high":36.138,"low":36.132,"close":36.134,"volume":1273.18994140625},{"timestamp":1742365980000,"open":36.135,"high":36.137,"low":36.129,"close":36.131,"volume":3231.7900390625},{"timestamp":1742366040000,"open":36.13,"high":36.139,"low":36.129,"close":36.131,"volume":1581.8399658203125},{"timestamp":1742366100000,"open":36.132,"high":36.139,"low":36.132,"close":36.135,"volume":553.469970703125},{"timestamp":1742366160000,"open":36.137,"high":36.137,"low":36.128,"close":36.131,"volume":787.9600219726562},{"timestamp":1742366220000,"open":36.132,"high":36.135,"low":36.129,"close":36.131,"volume":611.4099731445312},{"timestamp":1742366280000,"open":36.13,"high":36.14,"low":36.13,"close":36.136,"volume":6628.77001953125},{"timestamp":1742366340000,"open":36.137,"high":36.141,"low":36.132,"close":36.137,"volume":3224.949951171875},{"timestamp":1742366400000,"open":36.136,"high":36.141,"low":36.133,"close":36.136,"volume":5889.60986328125},{"timestamp":1742366460000,"open":36.137,"high":36.141,"low":36.136,"close":36.139,"volume":3879.3701171875},{"timestamp":1742366520000,"open":36.138,"high":36.141,"low":36.135,"close":36.136,"volume":5764.18994140625},{"timestamp":1742366580000,"open":36.138,"high":36.139,"low":36.132,"close":36.134,"volume":4368.9599609375},{"timestamp":1742366640000,"open":36.134,"high":36.135,"low":36.128,"close":36.128,"volume":3143.18994140625},{"timestamp":1742366700000,"open":36.127,"high":36.132,"low":36.126,"close":36.131,"volume":2706.530029296875},{"timestamp":1742366760000,"open":36.131,"high":36.134,"low":36.122,"close":36.129,"volume":1985.3199462890625},{"timestamp":1742366820000,"open":36.128,"high":36.133,"low":36.122,"close":36.123,"volume":878.3800048828125},{"timestamp":1742366880000,"open":36.124,"high":36.134,"low":36.122,"close":36.134,"volume":2112.969970703125},{"timestamp":1742366940000,"open":36.133,"high":36.137,"low":36.122,"close":36.124,"volume":2307.419921875},{"timestamp":1742367000000,"open":36.128,"high":36.128,"low":36.117,"close":36.122,"volume":932.3900146484375},{"timestamp":1742367060000,"open":36.12,"high":36.125,"low":36.12,"close":36.12,"volume":672.6699829101562},{"timestamp":1742367120000,"open":36.121,"high":36.133,"low":36.119,"close":36.119,"volume":1765.5999755859375},{"timestamp":1742367180000,"open":36.12,"high":36.129,"low":36.12,"close":36.123,"volume":1597.760009765625},{"timestamp":1742367240000,"open":36.122,"high":36.128,"low":36.121,"close":36.125,"volume":1190.9599609375},{"timestamp":1742367300000,"open":36.124,"high":36.127,"low":36.12,"close":36.121,"volume":1406.1700439453125},{"timestamp":1742367360000,"open":36.122,"high":36.133,"low":36.121,"close":36.131,"volume":1204.1700439453125},{"timestamp":1742367420000,"open":36.132,"high":36.148,"low":36.13,"close":36.145,"volume":1552.0699462890625},{"timestamp":1742367480000,"open":36.145,"high":36.153,"low":36.143,"close":36.149,"volume":1317.77001953125},{"timestamp":1742367540000,"open":36.146,"high":36.154,"low":36.145,"close":36.148,"volume":4470.22021484375},{"timestamp":1742367600000,"open":36.149,"high":36.156,"low":36.146,"close":36.153,"volume":2625.469970703125},{"timestamp":1742367660000,"open":36.154,"high":36.17,"low":36.151,"close":36.152,"volume":1182.06005859375},{"timestamp":1742367720000,"open":36.153,"high":36.166,"low":36.149,"close":36.161,"volume":856.0399780273438},{"timestamp":1742367780000,"open":36.163,"high":36.164,"low":36.159,"close":36.163,"volume":647.4600219726562},{"timestamp":1742367840000,"open":36.163,"high":36.164,"low":36.161,"close":36.162,"volume":522.719970703125},{"timestamp":1742367900000,"open":36.162,"high":36.165,"low":36.161,"close":36.165,"volume":665.280029296875},{"timestamp":1742367960000,"open":36.164,"high":36.166,"low":36.161,"close":36.163,"volume":1198.3599853515625},{"timestamp":1742368020000,"open":36.161,"high":36.165,"low":36.159,"close":36.159,"volume":481.1400146484375},{"timestamp":1742368080000,"open":36.16,"high":36.169,"low":36.159,"close":36.168,"volume":268.7799987792969},{"timestamp":1742368140000,"open":36.169,"high":36.173,"low":36.166,"close":36.171,"volume":475.20001220703125},{"timestamp":1742368200000,"open":36.178,"high":36.183,"low":36.178,"close":36.182,"volume":249.47999572753906},{"timestamp":1742368260000,"open":36.182,"high":36.188,"low":36.182,"close":36.188,"volume":243.5399932861328},{"timestamp":1742368320000,"open":36.189,"high":36.218,"low":36.189,"close":36.215,"volume":973.6900024414062},{"timestamp":1742368380000,"open":36.215,"high":36.227,"low":36.214,"close":36.223,"volume":569.8800048828125},{"timestamp":1742368440000,"open":36.22,"high":36.22,"low":36.208,"close":36.211,"volume":421.45001220703125},{"timestamp":1742368500000,"open":36.211,"high":36.222,"low":36.207,"close":36.221,"volume":368.04998779296875},{"timestamp":1742368560000,"open":36.221,"high":36.239,"low":36.22,"close":36.237,"volume":718.1900024414062},{"timestamp":1742368620000,"open":36.239,"high":36.242,"low":36.233,"close":36.242,"volume":765.6500244140625},{"timestamp":1742368680000,"open":36.241,"high":36.247,"low":36.238,"close":36.241,"volume":557.9199829101562},{"timestamp":1742368740000,"open":36.242,"high":36.244,"low":36.242,"close":36.243,"volume":124.63999938964844},{"timestamp":1742368800000,"open":36.245,"high":36.245,"low":36.239,"close":36.24,"volume":166.17999267578125},{"timestamp":1742368860000,"open":36.24,"high":36.252,"low":36.24,"close":36.249,"volume":195.86000061035156},{"timestamp":1742368920000,"open":36.248,"high":36.248,"low":36.242,"close":36.242,"volume":178.0500030517578},{"timestamp":1742368980000,"open":36.242,"high":36.257,"low":36.238,"close":36.239,"volume":367.9700012207031},{"timestamp":1742369040000,"open":36.24,"high":36.242,"low":36.238,"close":36.242,"volume":189.9199981689453},{"timestamp":1742369100000,"open":36.242,"high":36.246,"low":36.241,"close":36.245,"volume":94.95999908447266},{"timestamp":1742369160000,"open":36.245,"high":36.245,"low":36.231,"close":36.231,"volume":367.9800109863281},{"timestamp":1742369220000,"open":36.233,"high":36.246,"low":36.23,"close":36.241,"volume":551.9600219726562},{"timestamp":1742369280000,"open":36.247,"high":36.25,"low":36.246,"close":36.246,"volume":201.7899932861328},{"timestamp":1742369340000,"open":36.247,"high":36.248,"low":36.245,"close":36.248,"volume":308.6199951171875},{"timestamp":1742369400000,"open":36.248,"high":36.278,"low":36.248,"close":36.276,"volume":913.989990234375},{"timestamp":1742369460000,"open":36.274,"high":36.282,"low":36.265,"close":36.28,"volume":1198.8699951171875},{"timestamp":1742369520000,"open":36.281,"high":36.31,"low":36.281,"close":36.304,"volume":1056.4300537109375},{"timestamp":1742369580000,"open":36.305,"high":36.329,"low":36.304,"close":36.329,"volume":784.9099731445312},{"timestamp":1742369640000,"open":36.331,"high":36.334,"low":36.317,"close":36.324,"volume":700.3300170898438},{"timestamp":1742369700000,"open":36.324,"high":36.346,"low":36.313,"close":36.338,"volume":1838.300048828125},{"timestamp":1742369760000,"open":36.338,"high":36.356,"low":36.328,"close":36.35,"volume":1425.530029296875},{"timestamp":1742369820000,"open":36.348,"high":36.419,"low":36.34,"close":36.399,"volume":4272.3798828125},{"timestamp":1742369880000,"open":36.399,"high":36.447,"low":36.396,"close":36.422,"volume":3865.5400390625},{"timestamp":1742369940000,"open":36.421,"high":36.425,"low":36.37,"close":36.382,"volume":3715.14990234375},{"timestamp":1742370000000,"open":36.382,"high":36.411,"low":36.38,"close":36.38,"volume":6695.83984375},{"timestamp":1742370060000,"open":36.377,"high":36.403,"low":36.363,"close":36.375,"volume":2298.2099609375},{"timestamp":1742370120000,"open":36.374,"high":36.382,"low":36.369,"close":36.377,"volume":2054.929931640625},{"timestamp":1742370180000,"open":36.383,"high":36.393,"low":36.374,"close":36.391,"volume":1752.300048828125},{"timestamp":1742370240000,"open":36.391,"high":36.399,"low":36.371,"close":36.371,"volume":1009.7999877929688},{"timestamp":1742370300000,"open":36.37,"high":36.378,"low":36.37,"close":36.377,"volume":207.89999389648438},{"timestamp":1742370360000,"open":36.375,"high":36.397,"low":36.374,"close":36.386,"volume":1118.199951171875},{"timestamp":1742370420000,"open":36.388,"high":36.396,"low":36.385,"close":36.395,"volume":1413.719970703125},{"timestamp":1742370480000,"open":36.397,"high":36.41,"low":36.383,"close":36.406,"volume":1003.8599853515625},{"timestamp":1742370540000,"open":36.407,"high":36.407,"low":36.388,"close":36.398,"volume":867.239990234375},{"timestamp":1742370600000,"open":36.396,"high":36.4,"low":36.386,"close":36.393,"volume":2156.719970703125},{"timestamp":1742370660000,"open":36.397,"high":36.406,"low":36.391,"close":36.393,"volume":2101.550048828125},{"timestamp":1742370720000,"open":36.392,"high":36.392,"low":36.337,"close":36.344,"volume":2077.840087890625},{"timestamp":1742370780000,"open":36.345,"high":36.35,"low":36.342,"close":36.348,"volume":1522.0999755859375},{"timestamp":1742370840000,"open":36.348,"high":36.351,"low":36.345,"close":36.348,"volume":660.8200073242188},{"timestamp":1742370900000,"open":36.345,"high":36.345,"low":36.331,"close":36.332,"volume":1419.6600341796875},{"timestamp":1742370960000,"open":36.331,"high":36.332,"low":36.32,"close":36.323,"volume":736.5599975585938},{"timestamp":1742371020000,"open":36.326,"high":36.326,"low":36.314,"close":36.317,"volume":792.97998046875},{"timestamp":1742371080000,"open":36.316,"high":36.327,"low":36.306,"close":36.313,"volume":1479.1099853515625},{"timestamp":1742371140000,"open":36.309,"high":36.309,"low":36.276,"close":36.277,"volume":2177.030029296875},{"timestamp":1742371200000,"open":36.277,"high":36.28,"low":36.253,"close":36.279,"volume":1827.9300537109375},{"timestamp":1742371260000,"open":36.28,"high":36.295,"low":36.279,"close":36.293,"volume":1280.6300048828125},{"timestamp":1742371320000,"open":36.293,"high":36.301,"low":36.286,"close":36.296,"volume":1242.93994140625},{"timestamp":1742371380000,"open":36.293,"high":36.295,"low":36.285,"close":36.292,"volume":1241.4599609375},{"timestamp":1742371440000,"open":36.292,"high":36.303,"low":36.291,"close":36.301,"volume":1407.780029296875},{"timestamp":1742371500000,"open":36.302,"high":36.31,"low":36.288,"close":36.288,"volume":1277.0999755859375},{"timestamp":1742371560000,"open":36.287,"high":36.296,"low":36.286,"close":36.288,"volume":853.8400268554688},{"timestamp":1742371620000,"open":36.287,"high":36.29,"low":36.275,"close":36.276,"volume":795.9600219726562},{"timestamp":1742371680000,"open":36.277,"high":36.284,"low":36.277,"close":36.28,"volume":706.8599853515625},{"timestamp":1742371740000,"open":36.284,"high":36.291,"low":36.279,"close":36.281,"volume":962.280029296875},{"timestamp":1742371800000,"open":36.28,"high":36.286,"low":36.273,"close":36.277,"volume":997.9199829101562},{"timestamp":1742371860000,"open":36.276,"high":36.278,"low":36.272,"close":36.274,"volume":576.1799926757812},{"timestamp":1742371920000,"open":36.273,"high":36.273,"low":36.266,"close":36.267,"volume":653.4000244140625},{"timestamp":1742371980000,"open":36.266,"high":36.271,"low":36.265,"close":36.265,"volume":700.9199829101562},{"timestamp":1742372040000,"open":36.267,"high":36.267,"low":36.248,"close":36.248,"volume":576.2100219726562},{"timestamp":1742372100000,"open":36.249,"high":36.26,"low":36.244,"close":36.253,"volume":1098.9100341796875},{"timestamp":1742372160000,"open":36.25,"high":36.251,"low":36.24,"close":36.248,"volume":991.97998046875},{"timestamp":1742372220000,"open":36.248,"high":36.25,"low":36.242,"close":36.242,"volume":562.7999877929688},{"timestamp":1742372280000,"open":36.243,"high":36.249,"low":36.243,"close":36.248,"volume":683.0800170898438},{"timestamp":1742372340000,"open":36.249,"high":36.254,"low":36.248,"close":36.254,"volume":344.5199890136719},{"timestamp":1742372400000,"open":36.255,"high":36.255,"low":36.249,"close":36.252,"volume":267.29998779296875},{"timestamp":1742372460000,"open":36.251,"high":36.251,"low":36.249,"close":36.25,"volume":106.91999816894531},{"timestamp":1742372520000,"open":36.25,"high":36.254,"low":36.247,"close":36.247,"volume":320.760009765625},{"timestamp":1742372580000,"open":36.247,"high":36.249,"low":36.245,"close":36.249,"volume":350.4599914550781},{"timestamp":1742372640000,"open":36.247,"high":36.253,"low":36.237,"close":36.241,"volume":605.8800048828125},{"timestamp":1742372700000,"open":36.241,"high":36.241,"low":36.237,"close":36.24,"volume":154.44000244140625},{"timestamp":1742372760000,"open":36.239,"high":36.241,"low":36.239,"close":36.241,"volume":245},{"timestamp":1742372820000,"open":36.241,"high":36.241,"low":36.24,"close":36.241,"volume":59.400001525878906},{"timestamp":1742372880000,"open":36.241,"high":36.259,"low":36.241,"close":36.254,"volume":427.67999267578125},{"timestamp":1742372940000,"open":36.254,"high":36.255,"low":36.251,"close":36.255,"volume":225.72000122070312},{"timestamp":1742373000000,"open":36.254,"high":36.259,"low":36.244,"close":36.254,"volume":984.8200073242188},{"timestamp":1742373060000,"open":36.255,"high":36.256,"low":36.249,"close":36.25,"volume":536.22998046875},{"timestamp":1742373120000,"open":36.25,"high":36.269,"low":36.249,"close":36.265,"volume":986.510009765625},{"timestamp":1742373180000,"open":36.265,"high":36.274,"low":36.263,"close":36.272,"volume":1197.5699462890625},{"timestamp":1742373240000,"open":36.273,"high":36.278,"low":36.271,"close":36.275,"volume":903.3800048828125},{"timestamp":1742373300000,"open":36.275,"high":36.283,"low":36.273,"close":36.277,"volume":1230.27001953125},{"timestamp":1742373360000,"open":36.277,"high":36.297,"low":36.276,"close":36.289,"volume":1764.4599609375},{"timestamp":1742373420000,"open":36.288,"high":36.291,"low":36.286,"close":36.291,"volume":986.3900146484375},{"timestamp":1742373480000,"open":36.291,"high":36.298,"low":36.287,"close":36.29,"volume":988.0599975585938},{"timestamp":1742373540000,"open":36.289,"high":36.293,"low":36.286,"close":36.291,"volume":962.7999877929688},{"timestamp":1742373600000,"open":36.291,"high":36.314,"low":36.288,"close":36.304,"volume":2139.60009765625},{"timestamp":1742373660000,"open":36.305,"high":36.312,"low":36.302,"close":36.303,"volume":2057.169921875},{"timestamp":1742373720000,"open":36.303,"high":36.307,"low":36.302,"close":36.302,"volume":903.3800048828125},{"timestamp":1742373780000,"open":36.303,"high":36.306,"low":36.295,"close":36.304,"volume":888.3699951171875},{"timestamp":1742373840000,"open":36.303,"high":36.312,"low":36.299,"close":36.299,"volume":504.989990234375},{"timestamp":1742373900000,"open":36.3,"high":36.304,"low":36.296,"close":36.296,"volume":612.0700073242188},{"timestamp":1742373960000,"open":36.297,"high":36.297,"low":36.286,"close":36.287,"volume":618.280029296875},{"timestamp":1742374020000,"open":36.287,"high":36.318,"low":36.284,"close":36.312,"volume":1343.56005859375},{"timestamp":1742374080000,"open":36.312,"high":36.313,"low":36.3,"close":36.313,"volume":1349.52001953125},{"timestamp":1742374140000,"open":36.314,"high":36.317,"low":36.311,"close":36.314,"volume":1016.5900268554688},{"timestamp":1742374200000,"open":36.313,"high":36.334,"low":36.31,"close":36.331,"volume":998.760009765625},{"timestamp":1742374260000,"open":36.332,"high":36.333,"low":36.316,"close":36.323,"volume":881.3300170898438},{"timestamp":1742374320000,"open":36.322,"high":36.326,"low":36.319,"close":36.32,"volume":600.4600219726562},{"timestamp":1742374380000,"open":36.322,"high":36.331,"low":36.321,"close":36.326,"volume":582.6300048828125},{"timestamp":1742374440000,"open":36.326,"high":36.326,"low":36.316,"close":36.316,"volume":368.5899963378906},{"timestamp":1742374500000,"open":36.316,"high":36.322,"low":36.299,"close":36.305,"volume":814.47998046875},{"timestamp":1742374560000,"open":36.303,"high":36.304,"low":36.285,"close":36.291,"volume":755.4000244140625},{"timestamp":1742374620000,"open":36.291,"high":36.316,"low":36.29,"close":36.309,"volume":1403.8499755859375},{"timestamp":1742374680000,"open":36.309,"high":36.314,"low":36.302,"close":36.307,"volume":2059.39990234375},{"timestamp":1742374740000,"open":36.308,"high":36.315,"low":36.305,"close":36.312,"volume":2287.830078125},{"timestamp":1742374800000,"open":36.313,"high":36.318,"low":36.311,"close":36.317,"volume":1195.949951171875},{"timestamp":1742374860000,"open":36.319,"high":36.32,"low":36.307,"close":36.317,"volume":1192.489990234375},{"timestamp":1742374920000,"open":36.317,"high":36.332,"low":36.316,"close":36.331,"volume":1150.050048828125},{"timestamp":1742374980000,"open":36.331,"high":36.339,"low":36.33,"close":36.337,"volume":778.9000244140625},{"timestamp":1742375040000,"open":36.336,"high":36.344,"low":36.332,"close":36.342,"volume":1040.1400146484375},{"timestamp":1742375100000,"open":36.339,"high":36.342,"low":36.333,"close":36.334,"volume":499.2900085449219},{"timestamp":1742375160000,"open":36.335,"high":36.338,"low":36.334,"close":36.336,"volume":261.55999755859375},{"timestamp":1742375220000,"open":36.336,"high":36.34,"low":36.334,"close":36.337,"volume":410.19000244140625},{"timestamp":1742375280000,"open":36.337,"high":36.342,"low":36.334,"close":36.341,"volume":500.7799987792969},{"timestamp":1742375340000,"open":36.343,"high":36.348,"low":36.343,"close":36.345,"volume":178.3000030517578},{"timestamp":1742375400000,"open":36.346,"high":36.346,"low":36.34,"close":36.34,"volume":178.25999450683594},{"timestamp":1742375460000,"open":36.339,"high":36.342,"low":36.337,"close":36.338,"volume":178.33999633789062},{"timestamp":1742375520000,"open":36.338,"high":36.339,"low":36.336,"close":36.336,"volume":202.1300048828125},{"timestamp":1742375580000,"open":36.335,"high":36.346,"low":36.334,"close":36.34,"volume":279.4100036621094},{"timestamp":1742375640000,"open":36.339,"high":36.342,"low":36.333,"close":36.333,"volume":297.25},{"timestamp":1742375700000,"open":36.333,"high":36.341,"low":36.333,"close":36.337,"volume":558.8300170898438},{"timestamp":1742375760000,"open":36.337,"high":36.343,"low":36.337,"close":36.34,"volume":219.80999755859375},{"timestamp":1742375820000,"open":36.339,"high":36.345,"low":36.339,"close":36.341,"volume":285.1199951171875},{"timestamp":1742375880000,"open":36.342,"high":36.349,"low":36.341,"close":36.349,"volume":250.9600067138672},{"timestamp":1742375940000,"open":36.349,"high":36.352,"low":36.348,"close":36.348,"volume":190.0800018310547},{"timestamp":1742376000000,"open":36.349,"high":36.349,"low":36.34,"close":36.343,"volume":213.83999633789062},{"timestamp":1742376060000,"open":36.344,"high":36.35,"low":36.342,"close":36.35,"volume":255.4199981689453},{"timestamp":1742376120000,"open":36.35,"high":36.35,"low":36.349,"close":36.349,"volume":120.27999877929688},{"timestamp":1742376180000,"open":36.349,"high":36.349,"low":36.326,"close":36.326,"volume":1075.1400146484375},{"timestamp":1742376240000,"open":36.328,"high":36.33,"low":36.317,"close":36.319,"volume":573.2000122070312},{"timestamp":1742376300000,"open":36.319,"high":36.321,"low":36.309,"close":36.309,"volume":754.3800048828125},{"timestamp":1742376360000,"open":36.309,"high":36.309,"low":36.301,"close":36.302,"volume":451.44000244140625},{"timestamp":1742376420000,"open":36.303,"high":36.304,"low":36.289,"close":36.294,"volume":1009.7999877929688},{"timestamp":1742376480000,"open":36.294,"high":36.303,"low":36.267,"close":36.268,"volume":3284.820068359375},{"timestamp":1742376540000,"open":36.268,"high":36.279,"low":36.247,"close":36.247,"volume":683.0999755859375},{"timestamp":1742376600000,"open":36.246,"high":36.255,"low":36.245,"close":36.252,"volume":498.9599914550781},{"timestamp":1742376660000,"open":36.253,"high":36.26,"low":36.252,"close":36.26,"volume":326.70001220703125},{"timestamp":1742376720000,"open":36.26,"high":36.267,"low":36.257,"close":36.265,"volume":405.3999938964844},{"timestamp":1742376780000,"open":36.266,"high":36.274,"low":36.265,"close":36.271,"volume":463.32000732421875},{"timestamp":1742376840000,"open":36.271,"high":36.278,"low":36.269,"close":36.276,"volume":403.9200134277344},{"timestamp":1742376900000,"open":36.276,"high":36.276,"low":36.258,"close":36.264,"volume":629.6400146484375},{"timestamp":1742376960000,"open":36.266,"high":36.268,"low":36.263,"close":36.267,"volume":671.219970703125},{"timestamp":1742377020000,"open":36.266,"high":36.268,"low":36.247,"close":36.251,"volume":653.4000244140625},{"timestamp":1742377080000,"open":36.251,"high":36.251,"low":36.241,"close":36.244,"volume":997.9199829101562},{"timestamp":1742377140000,"open":36.243,"high":36.251,"low":36.242,"close":36.25,"volume":567.260009765625},{"timestamp":1742377200000,"open":36.25,"high":36.254,"low":36.244,"close":36.25,"volume":546.47998046875},{"timestamp":1742377260000,"open":36.251,"high":36.252,"low":36.246,"close":36.249,"volume":344.5199890136719},{"timestamp":1742377320000,"open":36.251,"high":36.253,"low":36.249,"close":36.249,"volume":409.8599853515625},{"timestamp":1742377380000,"open":36.25,"high":36.25,"low":36.245,"close":36.245,"volume":213.83999633789062},{"timestamp":1742377440000,"open":36.246,"high":36.255,"low":36.244,"close":36.247,"volume":641.52001953125},{"timestamp":1742377500000,"open":36.247,"high":36.247,"low":36.239,"close":36.24,"volume":302.94000244140625},{"timestamp":1742377560000,"open":36.241,"high":36.243,"low":36.241,"close":36.242,"volume":100.9800033569336},{"timestamp":1742377620000,"open":36.243,"high":36.244,"low":36.239,"close":36.239,"volume":225.72000122070312},{"timestamp":1742377680000,"open":36.24,"high":36.24,"low":36.234,"close":36.235,"volume":291.05999755859375},{"timestamp":1742377740000,"open":36.236,"high":36.237,"low":36.22,"close":36.221,"volume":689.0399780273438},{"timestamp":1742377800000,"open":36.224,"high":36.224,"low":36.219,"close":36.222,"volume":493.0199890136719},{"timestamp":1742377860000,"open":36.222,"high":36.23,"low":36.216,"close":36.225,"volume":1514.699951171875},{"timestamp":1742377920000,"open":36.222,"high":36.232,"low":36.221,"close":36.228,"volume":1527.9000244140625},{"timestamp":1742377980000,"open":36.227,"high":36.229,"low":36.223,"close":36.224,"volume":1079.5400390625},{"timestamp":1742378040000,"open":36.224,"high":36.229,"low":36.221,"close":36.227,"volume":582.0999755859375},{"timestamp":1742378100000,"open":36.228,"high":36.235,"low":36.221,"close":36.228,"volume":671.2100219726562},{"timestamp":1742378160000,"open":36.228,"high":36.23,"low":36.22,"close":36.225,"volume":599.9400024414062},{"timestamp":1742378220000,"open":36.224,"high":36.248,"low":36.223,"close":36.244,"volume":2352.239990234375},{"timestamp":1742378280000,"open":36.245,"high":36.249,"low":36.241,"close":36.244,"volume":1081.0799560546875},{"timestamp":1742378340000,"open":36.24,"high":36.242,"low":36.215,"close":36.222,"volume":2644.7900390625},{"timestamp":1742378400000,"open":36.226,"high":36.236,"low":36.197,"close":36.21,"volume":7658.6201171875},{"timestamp":1742378460000,"open":36.208,"high":36.214,"low":36.205,"close":36.209,"volume":3744.449951171875},{"timestamp":1742378520000,"open":36.209,"high":36.226,"low":36.208,"close":36.224,"volume":914.1599731445312},{"timestamp":1742378580000,"open":36.225,"high":36.225,"low":36.21,"close":36.213,"volume":1141.3299560546875},{"timestamp":1742378640000,"open":36.211,"high":36.211,"low":36.174,"close":36.175,"volume":905.5999755859375},{"timestamp":1742378700000,"open":36.175,"high":36.184,"low":36.174,"close":36.182,"volume":1221.18994140625},{"timestamp":1742378760000,"open":36.183,"high":36.19,"low":36.181,"close":36.189,"volume":331.70001220703125},{"timestamp":1742378820000,"open":36.191,"high":36.195,"low":36.186,"close":36.191,"volume":589.0499877929688},{"timestamp":1742378880000,"open":36.191,"high":36.191,"low":36.184,"close":36.19,"volume":392.70001220703125},{"timestamp":1742378940000,"open":36.193,"high":36.193,"low":36.185,"close":36.191,"volume":588.9400024414062},{"timestamp":1742379000000,"open":36.193,"high":36.201,"low":36.185,"close":36.198,"volume":517.2999877929688},{"timestamp":1742379060000,"open":36.199,"high":36.199,"low":36.191,"close":36.191,"volume":267.5799865722656},{"timestamp":1742379120000,"open":36.191,"high":36.192,"low":36.186,"close":36.192,"volume":483.2799987792969},{"timestamp":1742379180000,"open":36.191,"high":36.192,"low":36.189,"close":36.191,"volume":309.3399963378906},{"timestamp":1742379240000,"open":36.19,"high":36.19,"low":36.183,"close":36.187,"volume":493.8299865722656},{"timestamp":1742379300000,"open":36.187,"high":36.191,"low":36.183,"close":36.185,"volume":641.0800170898438},{"timestamp":1742379360000,"open":36.185,"high":36.189,"low":36.183,"close":36.183,"volume":559.2999877929688},{"timestamp":1742379420000,"open":36.184,"high":36.187,"low":36.183,"close":36.187,"volume":136.85000610351562},{"timestamp":1742379480000,"open":36.185,"high":36.203,"low":36.183,"close":36.197,"volume":654.0999755859375},{"timestamp":1742379540000,"open":36.198,"high":36.198,"low":36.191,"close":36.192,"volume":142.67999267578125},{"timestamp":1742379600000,"open":36.191,"high":36.201,"low":36.191,"close":36.192,"volume":368.6199951171875},{"timestamp":1742379660000,"open":36.193,"high":36.195,"low":36.189,"close":36.194,"volume":475.6099853515625},{"timestamp":1742379720000,"open":36.193,"high":36.194,"low":36.19,"close":36.191,"volume":416.1499938964844},{"timestamp":1742379780000,"open":36.191,"high":36.192,"low":36.189,"close":36.189,"volume":267.5899963378906},{"timestamp":1742379840000,"open":36.189,"high":36.192,"low":36.188,"close":36.19,"volume":499.79998779296875},{"timestamp":1742379900000,"open":36.19,"high":36.194,"low":36.189,"close":36.194,"volume":416.5},{"timestamp":1742379960000,"open":36.193,"high":36.212,"low":36.193,"close":36.203,"volume":946.0499877929688},{"timestamp":1742380020000,"open":36.202,"high":36.205,"low":36.201,"close":36.203,"volume":358.3999938964844},{"timestamp":1742380080000,"open":36.205,"high":36.212,"low":36.203,"close":36.212,"volume":392.489990234375},{"timestamp":1742380140000,"open":36.214,"high":36.214,"low":36.208,"close":36.209,"volume":654.0700073242188},{"timestamp":1742380200000,"open":36.209,"high":36.21,"low":36.203,"close":36.204,"volume":464.0199890136719},{"timestamp":1742380260000,"open":36.204,"high":36.207,"low":36.201,"close":36.201,"volume":351.04998779296875},{"timestamp":1742380320000,"open":36.201,"high":36.203,"low":36.199,"close":36.202,"volume":618.7999877929688},{"timestamp":1742380380000,"open":36.201,"high":36.204,"low":36.2,"close":36.2,"volume":279.6499938964844},{"timestamp":1742380440000,"open":36.203,"high":36.205,"low":36.201,"close":36.204,"volume":297.5},{"timestamp":1742380500000,"open":36.205,"high":36.205,"low":36.204,"close":36.205,"volume":130.89999389648438},{"timestamp":1742380560000,"open":36.204,"high":36.205,"low":36.203,"close":36.203,"volume":107.0999984741211},{"timestamp":1742380620000,"open":36.204,"high":36.211,"low":36.204,"close":36.21,"volume":190.39999389648438},{"timestamp":1742380680000,"open":36.208,"high":36.216,"low":36.208,"close":36.215,"volume":203.67999267578125},{"timestamp":1742380740000,"open":36.214,"high":36.221,"low":36.213,"close":36.216,"volume":362.70001220703125},{"timestamp":1742380800000,"open":36.216,"high":36.226,"low":36.215,"close":36.226,"volume":380.55999755859375},{"timestamp":1742380860000,"open":36.224,"high":36.226,"low":36.221,"close":36.226,"volume":112.95999908447266},{"timestamp":1742380920000,"open":36.225,"high":36.225,"low":36.223,"close":36.225,"volume":118.9000015258789},{"timestamp":1742380980000,"open":36.223,"high":36.226,"low":36.223,"close":36.226,"volume":59.45000076293945},{"timestamp":1742381040000,"open":36.227,"high":36.236,"low":36.223,"close":36.226,"volume":1206.8900146484375},{"timestamp":1742381100000,"open":36.226,"high":36.23,"low":36.214,"close":36.228,"volume":570.739990234375},{"timestamp":1742381160000,"open":36.228,"high":36.229,"low":36.221,"close":36.226,"volume":214.02000427246094},{"timestamp":1742381220000,"open":36.225,"high":36.243,"low":36.223,"close":36.235,"volume":933.5},{"timestamp":1742381280000,"open":36.234,"high":36.235,"low":36.226,"close":36.228,"volume":677.8300170898438},{"timestamp":1742381340000,"open":36.229,"high":36.229,"low":36.216,"close":36.216,"volume":1054.030029296875},{"timestamp":1742381400000,"open":36.218,"high":36.222,"low":36.217,"close":36.218,"volume":570.8800048828125},{"timestamp":1742381460000,"open":36.218,"high":36.219,"low":36.211,"close":36.212,"volume":909.8400268554688},{"timestamp":1742381520000,"open":36.212,"high":36.215,"low":36.212,"close":36.215,"volume":303.2799987792969},{"timestamp":1742381580000,"open":36.213,"high":36.215,"low":36.212,"close":36.212,"volume":231.9199981689453},{"timestamp":1742381640000,"open":36.21,"high":36.212,"low":36.21,"close":36.211,"volume":124.87999725341797},{"timestamp":1742381700000,"open":36.211,"high":36.215,"low":36.211,"close":36.215,"volume":124.87999725341797},{"timestamp":1742381760000,"open":36.215,"high":36.215,"low":36.197,"close":36.205,"volume":850.3699951171875},{"timestamp":1742381820000,"open":36.206,"high":36.213,"low":36.205,"close":36.209,"volume":553.0399780273438},{"timestamp":1742381880000,"open":36.21,"high":36.211,"low":36.207,"close":36.207,"volume":214.0800018310547},{"timestamp":1742381940000,"open":36.207,"high":36.208,"low":36.205,"close":36.207,"volume":356.79998779296875},{"timestamp":1742382060000,"open":36.207,"high":36.207,"low":36.198,"close":36.2,"volume":208.13999938964844},{"timestamp":1742382120000,"open":36.202,"high":36.209,"low":36.202,"close":36.209,"volume":428.1400146484375},{"timestamp":1742382180000,"open":36.207,"high":36.207,"low":36.201,"close":36.203,"volume":327.0400085449219},{"timestamp":1742382240000,"open":36.204,"high":36.204,"low":36.203,"close":36.203,"volume":160.55999755859375},{"timestamp":1742382300000,"open":36.203,"high":36.206,"low":36.2,"close":36.205,"volume":285.42999267578125},{"timestamp":1742382360000,"open":36.203,"high":36.206,"low":36.203,"close":36.203,"volume":404.3599853515625},{"timestamp":1742382420000,"open":36.203,"high":36.204,"low":36.196,"close":36.197,"volume":303.2699890136719},{"timestamp":1742382480000,"open":36.196,"high":36.196,"low":36.184,"close":36.184,"volume":608.0599975585938},{"timestamp":1742382540000,"open":36.184,"high":36.19,"low":36.183,"close":36.189,"volume":446},{"timestamp":1742382600000,"open":36.191,"high":36.197,"low":36.19,"close":36.197,"volume":552.8499755859375},{"timestamp":1742382660000,"open":36.196,"high":36.201,"low":36.196,"close":36.2,"volume":588.3900146484375},{"timestamp":1742382720000,"open":36.2,"high":36.203,"low":36.198,"close":36.203,"volume":356.6000061035156},{"timestamp":1742382780000,"open":36.201,"high":36.205,"low":36.201,"close":36.204,"volume":493.30999755859375},{"timestamp":1742382840000,"open":36.205,"high":36.208,"low":36.203,"close":36.206,"volume":368.510009765625},{"timestamp":1742382900000,"open":36.207,"high":36.216,"low":36.207,"close":36.212,"volume":344.6700134277344},{"timestamp":1742382960000,"open":36.213,"high":36.213,"low":36.191,"close":36.193,"volume":748.9299926757812},{"timestamp":1742383020000,"open":36.195,"high":36.196,"low":36.189,"close":36.196,"volume":1325.52001953125},{"timestamp":1742383080000,"open":36.195,"high":36.197,"low":36.192,"close":36.195,"volume":1438.280029296875},{"timestamp":1742383140000,"open":36.194,"high":36.195,"low":36.191,"close":36.193,"volume":1444.2099609375},{"timestamp":1742383200000,"open":36.195,"high":36.197,"low":36.192,"close":36.196,"volume":1022.239990234375},{"timestamp":1742383260000,"open":36.196,"high":36.202,"low":36.195,"close":36.2,"volume":421.8299865722656},{"timestamp":1742383320000,"open":36.199,"high":36.204,"low":36.199,"close":36.202,"volume":182.66000366210938},{"timestamp":1742383380000,"open":36.204,"high":36.205,"low":36.2,"close":36.204,"volume":326.75},{"timestamp":1742383440000,"open":36.205,"high":36.212,"low":36.204,"close":36.211,"volume":380.1600036621094},{"timestamp":1742383500000,"open":36.211,"high":36.211,"low":36.201,"close":36.203,"volume":908.8200073242188},{"timestamp":1742383560000,"open":36.203,"high":36.206,"low":36.203,"close":36.204,"volume":558.3599853515625},{"timestamp":1742383620000,"open":36.204,"high":36.207,"low":36.202,"close":36.207,"volume":172.25999450683594},{"timestamp":1742383680000,"open":36.207,"high":36.209,"low":36.204,"close":36.205,"volume":261.3599853515625},{"timestamp":1742383740000,"open":36.207,"high":36.208,"low":36.202,"close":36.203,"volume":1312.739990234375},{"timestamp":1742383800000,"open":36.201,"high":36.203,"low":36.196,"close":36.199,"volume":801.9000244140625},{"timestamp":1742383860000,"open":36.2,"high":36.2,"low":36.196,"close":36.197,"volume":362.3699951171875},{"timestamp":1742383920000,"open":36.199,"high":36.224,"low":36.199,"close":36.218,"volume":706.6599731445312},{"timestamp":1742383980000,"open":36.22,"high":36.224,"low":36.218,"close":36.223,"volume":320.5899963378906},{"timestamp":1742384040000,"open":36.221,"high":36.222,"low":36.205,"close":36.207,"volume":1090.8499755859375},{"timestamp":1742384100000,"open":36.206,"high":36.209,"low":36.197,"close":36.208,"volume":1519.6800537109375},{"timestamp":1742384160000,"open":36.208,"high":36.208,"low":36.201,"close":36.205,"volume":985.239990234375},{"timestamp":1742384220000,"open":36.206,"high":36.218,"low":36.192,"close":36.196,"volume":1329.0699462890625},{"timestamp":1742384280000,"open":36.196,"high":36.197,"low":36.185,"close":36.186,"volume":1388.4000244140625},{"timestamp":1742384340000,"open":36.186,"high":36.192,"low":36.185,"close":36.189,"volume":1032.4000244140625},{"timestamp":1742384400000,"open":36.189,"high":36.196,"low":36.189,"close":36.195,"volume":510.2799987792969},{"timestamp":1742384460000,"open":36.194,"high":36.195,"low":36.183,"close":36.185,"volume":314.45001220703125},{"timestamp":1742384520000,"open":36.186,"high":36.194,"low":36.183,"close":36.194,"volume":640.739990234375},{"timestamp":1742384580000,"open":36.193,"high":36.207,"low":36.193,"close":36.207,"volume":972.9199829101562},{"timestamp":1742384640000,"open":36.207,"high":36.222,"low":36.207,"close":36.21,"volume":1014.5599975585938},{"timestamp":1742384700000,"open":36.208,"high":36.211,"low":36.207,"close":36.207,"volume":409.3999938964844},{"timestamp":1742384760000,"open":36.207,"high":36.209,"low":36.205,"close":36.209,"volume":177.9600067138672},{"timestamp":1742384820000,"open":36.209,"high":36.21,"low":36.208,"close":36.21,"volume":160.1999969482422},{"timestamp":1742384880000,"open":36.21,"high":36.212,"low":36.209,"close":36.212,"volume":89},{"timestamp":1742384940000,"open":36.212,"high":36.212,"low":36.21,"close":36.211,"volume":53.400001525878906},{"timestamp":1742385000000,"open":36.21,"high":36.21,"low":36.205,"close":36.206,"volume":213.60000610351562},{"timestamp":1742385060000,"open":36.207,"high":36.208,"low":36.2,"close":36.204,"volume":623},{"timestamp":1742385120000,"open":36.203,"high":36.21,"low":36.203,"close":36.207,"volume":409.3299865722656},{"timestamp":1742385180000,"open":36.209,"high":36.209,"low":36.203,"close":36.203,"volume":373.79998779296875},{"timestamp":1742385240000,"open":36.204,"high":36.206,"low":36.204,"close":36.204,"volume":53.400001525878906},{"timestamp":1742385300000,"open":36.206,"high":36.218,"low":36.206,"close":36.218,"volume":302.6000061035156},{"timestamp":1742385360000,"open":36.217,"high":36.224,"low":36.211,"close":36.212,"volume":670.4500122070312},{"timestamp":1742385420000,"open":36.212,"high":36.218,"low":36.205,"close":36.208,"volume":1174.8399658203125},{"timestamp":1742385480000,"open":36.208,"high":36.215,"low":36.207,"close":36.214,"volume":747.5999755859375},{"timestamp":1742385540000,"open":36.215,"high":36.216,"low":36.214,"close":36.216,"volume":712},{"timestamp":1742385600000,"open":36.215,"high":36.226,"low":36.215,"close":36.225,"volume":658.5999755859375},{"timestamp":1742385660000,"open":36.226,"high":36.233,"low":36.225,"close":36.226,"volume":498.3999938964844},{"timestamp":1742385720000,"open":36.226,"high":36.229,"low":36.224,"close":36.226,"volume":237.33999633789062},{"timestamp":1742385780000,"open":36.228,"high":36.237,"low":36.228,"close":36.234,"volume":427.20001220703125},{"timestamp":1742385840000,"open":36.235,"high":36.235,"low":36.226,"close":36.227,"volume":409.42999267578125},{"timestamp":1742385900000,"open":36.227,"high":36.231,"low":36.221,"close":36.225,"volume":403.5799865722656},{"timestamp":1742385960000,"open":36.226,"high":36.227,"low":36.212,"close":36.214,"volume":457},{"timestamp":1742386020000,"open":36.213,"high":36.22,"low":36.211,"close":36.218,"volume":544.5599975585938},{"timestamp":1742386080000,"open":36.219,"high":36.22,"low":36.215,"close":36.219,"volume":433.260009765625},{"timestamp":1742386140000,"open":36.22,"high":36.227,"low":36.217,"close":36.225,"volume":427.32000732421875},{"timestamp":1742386200000,"open":36.226,"high":36.229,"low":36.213,"close":36.213,"volume":703.3099975585938},{"timestamp":1742386260000,"open":36.215,"high":36.215,"low":36.204,"close":36.211,"volume":433.4800109863281},{"timestamp":1742386320000,"open":36.208,"high":36.208,"low":36.198,"close":36.2,"volume":552.4199829101562},{"timestamp":1742386380000,"open":36.199,"high":36.207,"low":36.199,"close":36.202,"volume":350.4599914550781},{"timestamp":1742386440000,"open":36.202,"high":36.205,"low":36.201,"close":36.204,"volume":273.239990234375},{"timestamp":1742386500000,"open":36.203,"high":36.222,"low":36.203,"close":36.214,"volume":481.1199951171875},{"timestamp":1742386560000,"open":36.207,"high":36.207,"low":36.191,"close":36.193,"volume":427.67999267578125},{"timestamp":1742386620000,"open":36.192,"high":36.193,"low":36.191,"close":36.193,"volume":154.44000244140625},{"timestamp":1742386680000,"open":36.192,"high":36.199,"low":36.192,"close":36.198,"volume":231.66000366210938},{"timestamp":1742386740000,"open":36.198,"high":36.199,"low":36.196,"close":36.196,"volume":261.3599853515625},{"timestamp":1742386800000,"open":36.196,"high":36.2,"low":36.195,"close":36.198,"volume":184.13999938964844},{"timestamp":1742386860000,"open":36.197,"high":36.203,"low":36.196,"close":36.2,"volume":227.1999969482422},{"timestamp":1742386920000,"open":36.198,"high":36.2,"low":36.198,"close":36.199,"volume":72.76000213623047},{"timestamp":1742386980000,"open":36.2,"high":36.2,"low":36.193,"close":36.196,"volume":132.16000366210938},{"timestamp":1742387040000,"open":36.192,"high":36.196,"low":36.192,"close":36.196,"volume":201.9600067138672},{"timestamp":1742387100000,"open":36.203,"high":36.204,"low":36.191,"close":36.195,"volume":190.0800018310547},{"timestamp":1742387160000,"open":36.196,"high":36.196,"low":36.188,"close":36.19,"volume":368.2799987792969},{"timestamp":1742387220000,"open":36.191,"high":36.193,"low":36.174,"close":36.174,"volume":249.47999572753906},{"timestamp":1742387280000,"open":36.176,"high":36.186,"low":36.176,"close":36.186,"volume":178.1999969482422},{"timestamp":1742387340000,"open":36.186,"high":36.187,"low":36.18,"close":36.183,"volume":582.1199951171875},{"timestamp":1742387400000,"open":36.181,"high":36.184,"low":36.176,"close":36.178,"volume":297},{"timestamp":1742387460000,"open":36.178,"high":36.179,"low":36.171,"close":36.176,"volume":249.47999572753906},{"timestamp":1742387520000,"open":36.175,"high":36.178,"low":36.169,"close":36.177,"volume":297},{"timestamp":1742387580000,"open":36.178,"high":36.188,"low":36.178,"close":36.186,"volume":415.79998779296875},{"timestamp":1742387640000,"open":36.185,"high":36.192,"low":36.182,"close":36.184,"volume":344.5199890136719},{"timestamp":1742387700000,"open":36.185,"high":36.189,"low":36.185,"close":36.185,"volume":154.44000244140625},{"timestamp":1742387760000,"open":36.186,"high":36.193,"low":36.185,"close":36.193,"volume":118.80000305175781},{"timestamp":1742387820000,"open":36.193,"high":36.2,"low":36.186,"close":36.194,"volume":362.3500061035156},{"timestamp":1742387880000,"open":36.195,"high":36.195,"low":36.192,"close":36.195,"volume":142.55999755859375},{"timestamp":1742387940000,"open":36.193,"high":36.199,"low":36.191,"close":36.192,"volume":261.3599853515625},{"timestamp":1742388000000,"open":36.192,"high":36.194,"low":36.188,"close":36.193,"volume":190.0800018310547},{"timestamp":1742388060000,"open":36.194,"high":36.198,"low":36.191,"close":36.191,"volume":190.17999267578125},{"timestamp":1742388120000,"open":36.191,"high":36.196,"low":36.181,"close":36.196,"volume":279.2300109863281},{"timestamp":1742388180000,"open":36.196,"high":36.204,"low":36.196,"close":36.203,"volume":178.1999969482422},{"timestamp":1742388240000,"open":36.203,"high":36.207,"low":36.202,"close":36.207,"volume":338.510009765625},{"timestamp":1742388300000,"open":36.208,"high":36.214,"low":36.208,"close":36.208,"volume":274.55999755859375},{"timestamp":1742388360000,"open":36.21,"high":36.213,"low":36.209,"close":36.21,"volume":296.80999755859375},{"timestamp":1742388420000,"open":36.209,"high":36.21,"low":36.205,"close":36.209,"volume":314.6600036621094},{"timestamp":1742388480000,"open":36.208,"high":36.208,"low":36.201,"close":36.202,"volume":320.5799865722656},{"timestamp":1742388540000,"open":36.204,"high":36.204,"low":36.197,"close":36.2,"volume":219.66000366210938},{"timestamp":1742388600000,"open":36.199,"high":36.199,"low":36.186,"close":36.192,"volume":576.0499877929688},{"timestamp":1742388660000,"open":36.193,"high":36.193,"low":36.182,"close":36.186,"volume":736.3699951171875},{"timestamp":1742388720000,"open":36.184,"high":36.187,"low":36.182,"close":36.184,"volume":441.0400085449219},{"timestamp":1742388780000,"open":36.184,"high":36.188,"low":36.184,"close":36.187,"volume":427.67999267578125},{"timestamp":1742388840000,"open":36.188,"high":36.188,"low":36.186,"close":36.187,"volume":59.400001525878906},{"timestamp":1742388900000,"open":36.187,"high":36.189,"low":36.175,"close":36.176,"volume":599.9400024414062},{"timestamp":1742388960000,"open":36.177,"high":36.188,"low":36.17,"close":36.186,"volume":533.1099853515625},{"timestamp":1742389020000,"open":36.186,"high":36.189,"low":36.181,"close":36.189,"volume":736.72998046875},{"timestamp":1742389080000,"open":36.189,"high":36.204,"low":36.189,"close":36.203,"volume":956.3499755859375},{"timestamp":1742389140000,"open":36.202,"high":36.21,"low":36.202,"close":36.208,"volume":1419.6600341796875},{"timestamp":1742389200000,"open":36.206,"high":36.206,"low":36.194,"close":36.195,"volume":617.719970703125},{"timestamp":1742389260000,"open":36.193,"high":36.196,"low":36.177,"close":36.178,"volume":540.5399780273438},{"timestamp":1742389320000,"open":36.176,"high":36.186,"low":36.176,"close":36.184,"volume":439.55999755859375},{"timestamp":1742389380000,"open":36.185,"high":36.185,"low":36.181,"close":36.181,"volume":540.5399780273438},{"timestamp":1742389440000,"open":36.182,"high":36.185,"low":36.172,"close":36.173,"volume":469.260009765625},{"timestamp":1742389500000,"open":36.173,"high":36.185,"low":36.17,"close":36.182,"volume":790.02001953125},{"timestamp":1742389560000,"open":36.182,"high":36.182,"low":36.176,"close":36.179,"volume":314.82000732421875},{"timestamp":1742389620000,"open":36.178,"high":36.18,"low":36.178,"close":36.18,"volume":463.32000732421875},{"timestamp":1742389680000,"open":36.178,"high":36.179,"low":36.169,"close":36.171,"volume":326.70001220703125},{"timestamp":1742389740000,"open":36.17,"high":36.18,"low":36.167,"close":36.179,"volume":308.8800048828125},{"timestamp":1742389800000,"open":36.181,"high":36.182,"low":36.174,"close":36.182,"volume":142.5399932861328},{"timestamp":1742389860000,"open":36.183,"high":36.186,"low":36.181,"close":36.184,"volume":267.1300048828125},{"timestamp":1742389920000,"open":36.184,"high":36.187,"low":36.183,"close":36.186,"volume":267.1700134277344},{"timestamp":1742389980000,"open":36.188,"high":36.188,"low":36.184,"close":36.186,"volume":179.57000732421875},{"timestamp":1742390040000,"open":36.187,"high":36.196,"low":36.187,"close":36.196,"volume":195.8699951171875},{"timestamp":1742390100000,"open":36.196,"high":36.198,"low":36.192,"close":36.193,"volume":195.9199981689453},{"timestamp":1742390160000,"open":36.193,"high":36.195,"low":36.187,"close":36.187,"volume":394.94000244140625},{"timestamp":1742390220000,"open":36.187,"high":36.203,"low":36.186,"close":36.201,"volume":582.1199951171875},{"timestamp":1742390280000,"open":36.202,"high":36.208,"low":36.202,"close":36.205,"volume":172.1300048828125},{"timestamp":1742390340000,"open":36.207,"high":36.212,"low":36.207,"close":36.212,"volume":118.69999694824219},{"timestamp":1742390400000,"open":36.213,"high":36.216,"low":36.212,"close":36.216,"volume":172.14999389648438},{"timestamp":1742390460000,"open":36.215,"high":36.218,"low":36.215,"close":36.217,"volume":445.25},{"timestamp":1742390520000,"open":36.219,"high":36.23,"low":36.218,"close":36.229,"volume":225.58999633789062},{"timestamp":1742390580000,"open":36.227,"high":36.239,"low":36.222,"close":36.231,"volume":701.9099731445312},{"timestamp":1742390640000,"open":36.23,"high":36.248,"low":36.23,"close":36.245,"volume":641.0399780273438},{"timestamp":1742390700000,"open":36.244,"high":36.245,"low":36.238,"close":36.238,"volume":308.6300048828125},{"timestamp":1742390760000,"open":36.239,"high":36.243,"low":36.233,"close":36.235,"volume":928.760009765625},{"timestamp":1742390820000,"open":36.235,"high":36.25,"low":36.234,"close":36.25,"volume":510.4100036621094},{"timestamp":1742390880000,"open":36.251,"high":36.255,"low":36.245,"close":36.245,"volume":771.5399780273438},{"timestamp":1742390940000,"open":36.247,"high":36.248,"low":36.238,"close":36.239,"volume":890.280029296875},{"timestamp":1742391000000,"open":36.237,"high":36.239,"low":36.231,"close":36.235,"volume":480.739990234375},{"timestamp":1742391060000,"open":36.233,"high":36.235,"low":36.226,"close":36.232,"volume":391.8399963378906},{"timestamp":1742391120000,"open":36.23,"high":36.244,"low":36.23,"close":36.243,"volume":213.67999267578125},{"timestamp":1742391180000,"open":36.244,"high":36.251,"low":36.239,"close":36.247,"volume":617.530029296875},{"timestamp":1742391240000,"open":36.247,"high":36.26,"low":36.243,"close":36.26,"volume":1146.3699951171875},{"timestamp":1742391300000,"open":36.256,"high":36.258,"low":36.217,"close":36.219,"volume":2250.68994140625},{"timestamp":1742391360000,"open":36.219,"high":36.225,"low":36.212,"close":36.214,"volume":1747.6800537109375},{"timestamp":1742391420000,"open":36.215,"high":36.219,"low":36.213,"close":36.217,"volume":410.25},{"timestamp":1742391480000,"open":36.217,"high":36.227,"low":36.217,"close":36.224,"volume":619.739990234375},{"timestamp":1742391540000,"open":36.225,"high":36.231,"low":36.222,"close":36.223,"volume":701.5399780273438},{"timestamp":1742391600000,"open":36.224,"high":36.226,"low":36.222,"close":36.223,"volume":267.5299987792969},{"timestamp":1742391660000,"open":36.224,"high":36.224,"low":36.208,"close":36.218,"volume":469.6600036621094},{"timestamp":1742391720000,"open":36.217,"high":36.232,"low":36.213,"close":36.227,"volume":695.5700073242188},{"timestamp":1742391780000,"open":36.227,"high":36.228,"low":36.213,"close":36.219,"volume":606.3900146484375},{"timestamp":1742391840000,"open":36.219,"high":36.221,"low":36.196,"close":36.196,"volume":422.0899963378906},{"timestamp":1742391900000,"open":36.195,"high":36.202,"low":36.188,"close":36.199,"volume":588.5399780273438},{"timestamp":1742391960000,"open":36.193,"high":36.194,"low":36.176,"close":36.183,"volume":642.0599975585938},{"timestamp":1742392020000,"open":36.182,"high":36.183,"low":36.171,"close":36.173,"volume":529.47998046875},{"timestamp":1742392080000,"open":36.176,"high":36.183,"low":36.174,"close":36.183,"volume":548.8499755859375},{"timestamp":1742392140000,"open":36.187,"high":36.194,"low":36.177,"close":36.178,"volume":805.6300048828125},{"timestamp":1742392200000,"open":36.181,"high":36.182,"low":36.177,"close":36.177,"volume":451.82000732421875},{"timestamp":1742392260000,"open":36.18,"high":36.18,"low":36.172,"close":36.176,"volume":380.4800109863281},{"timestamp":1742392320000,"open":36.178,"high":36.188,"low":36.176,"close":36.185,"volume":219.97000122070312},{"timestamp":1742392380000,"open":36.185,"high":36.192,"low":36.182,"close":36.191,"volume":422.1199951171875},{"timestamp":1742392440000,"open":36.19,"high":36.211,"low":36.189,"close":36.207,"volume":523.1599731445312},{"timestamp":1742392500000,"open":36.206,"high":36.224,"low":36.206,"close":36.224,"volume":605.2000122070312},{"timestamp":1742392560000,"open":36.224,"high":36.257,"low":36.224,"close":36.246,"volume":1206.8199462890625},{"timestamp":1742392620000,"open":36.245,"high":36.255,"low":36.245,"close":36.252,"volume":731.2000122070312},{"timestamp":1742392680000,"open":36.25,"high":36.25,"low":36.242,"close":36.244,"volume":875.3900146484375},{"timestamp":1742392740000,"open":36.243,"high":36.243,"low":36.234,"close":36.238,"volume":535.0499877929688},{"timestamp":1742392800000,"open":36.24,"high":36.251,"low":36.237,"close":36.241,"volume":540.9199829101562},{"timestamp":1742392860000,"open":36.242,"high":36.248,"low":36.241,"close":36.247,"volume":303.010009765625},{"timestamp":1742392920000,"open":36.246,"high":36.248,"low":36.245,"close":36.246,"volume":178.22999572753906},{"timestamp":1742392980000,"open":36.247,"high":36.254,"low":36.245,"close":36.249,"volume":439.6700134277344},{"timestamp":1742393040000,"open":36.249,"high":36.255,"low":36.248,"close":36.252,"volume":320.79998779296875},{"timestamp":1742393100000,"open":36.252,"high":36.252,"low":36.247,"close":36.251,"volume":178.1999969482422},{"timestamp":1742393160000,"open":36.252,"high":36.255,"low":36.251,"close":36.254,"volume":172.25999450683594},{"timestamp":1742393220000,"open":36.256,"high":36.258,"low":36.253,"close":36.256,"volume":112.86000061035156},{"timestamp":1742393280000,"open":36.257,"high":36.264,"low":36.257,"close":36.261,"volume":346},{"timestamp":1742393340000,"open":36.262,"high":36.263,"low":36.258,"close":36.259,"volume":201.9600067138672},{"timestamp":1742393400000,"open":36.259,"high":36.259,"low":36.249,"close":36.254,"volume":469.260009765625},{"timestamp":1742393460000,"open":36.253,"high":36.254,"low":36.25,"close":36.252,"volume":427.67999267578125},{"timestamp":1742393520000,"open":36.254,"high":36.254,"low":36.241,"close":36.246,"volume":386.1000061035156},{"timestamp":1742393580000,"open":36.245,"high":36.245,"low":36.238,"close":36.238,"volume":83.16000366210938},{"timestamp":1742393640000,"open":36.238,"high":36.242,"low":36.231,"close":36.236,"volume":338.5799865722656},{"timestamp":1742393700000,"open":36.235,"high":36.24,"low":36.231,"close":36.239,"volume":647.4600219726562},{"timestamp":1742393760000,"open":36.239,"high":36.24,"low":36.229,"close":36.229,"volume":374.2200012207031},{"timestamp":1742393820000,"open":36.23,"high":36.233,"low":36.227,"close":36.229,"volume":285.1199951171875},{"timestamp":1742393880000,"open":36.229,"high":36.237,"low":36.227,"close":36.235,"volume":428.9800109863281},{"timestamp":1742393940000,"open":36.236,"high":36.236,"low":36.219,"close":36.22,"volume":1022.52001953125},{"timestamp":1742394000000,"open":36.219,"high":36.223,"low":36.21,"close":36.211,"volume":1134.52001953125},{"timestamp":1742394060000,"open":36.211,"high":36.212,"low":36.193,"close":36.209,"volume":948.9000244140625},{"timestamp":1742394120000,"open":36.21,"high":36.211,"low":36.203,"close":36.206,"volume":392.0400085449219},{"timestamp":1742394180000,"open":36.205,"high":36.217,"low":36.204,"close":36.217,"volume":298.4800109863281},{"timestamp":1742394240000,"open":36.217,"high":36.226,"low":36.215,"close":36.225,"volume":320.760009765625},{"timestamp":1742394300000,"open":36.224,"high":36.226,"low":36.221,"close":36.225,"volume":297},{"timestamp":1742394360000,"open":36.225,"high":36.228,"low":36.221,"close":36.222,"volume":415.79998779296875},{"timestamp":1742394420000,"open":36.221,"high":36.221,"low":36.219,"close":36.219,"volume":225.72000122070312},{"timestamp":1742394480000,"open":36.219,"high":36.229,"low":36.219,"close":36.229,"volume":225.72000122070312},{"timestamp":1742394540000,"open":36.23,"high":36.245,"low":36.229,"close":36.238,"volume":868.719970703125},{"timestamp":1742394600000,"open":36.238,"high":36.238,"low":36.231,"close":36.237,"volume":368.2799987792969},{"timestamp":1742394660000,"open":36.238,"high":36.238,"low":36.223,"close":36.23,"volume":558.3800048828125},{"timestamp":1742394720000,"open":36.228,"high":36.24,"low":36.227,"close":36.24,"volume":671.2100219726562},{"timestamp":1742394780000,"open":36.239,"high":36.242,"low":36.236,"close":36.236,"volume":297},{"timestamp":1742394840000,"open":36.231,"high":36.232,"low":36.226,"close":36.229,"volume":368.2799987792969},{"timestamp":1742394900000,"open":36.227,"high":36.235,"low":36.227,"close":36.235,"volume":392.0400085449219},{"timestamp":1742394960000,"open":36.234,"high":36.235,"low":36.223,"close":36.229,"volume":196.02000427246094},{"timestamp":1742395020000,"open":36.228,"high":36.235,"low":36.228,"close":36.233,"volume":310.3599853515625},{"timestamp":1742395080000,"open":36.232,"high":36.235,"low":36.219,"close":36.22,"volume":427.67999267578125},{"timestamp":1742395140000,"open":36.222,"high":36.222,"low":36.213,"close":36.213,"volume":397.9800109863281},{"timestamp":1742395200000,"open":36.213,"high":36.225,"low":36.213,"close":36.223,"volume":222.74000549316406},{"timestamp":1742395260000,"open":36.225,"high":36.227,"low":36.223,"close":36.224,"volume":350.4599914550781},{"timestamp":1742395320000,"open":36.224,"high":36.224,"low":36.219,"close":36.219,"volume":225.72000122070312},{"timestamp":1742395380000,"open":36.218,"high":36.22,"low":36.217,"close":36.218,"volume":201.9600067138672},{"timestamp":1742395440000,"open":36.217,"high":36.218,"low":36.205,"close":36.206,"volume":213.83999633789062},{"timestamp":1742395500000,"open":36.206,"high":36.218,"low":36.206,"close":36.218,"volume":154.44000244140625},{"timestamp":1742395560000,"open":36.213,"high":36.214,"low":36.204,"close":36.205,"volume":409.8599853515625},{"timestamp":1742395620000,"open":36.204,"high":36.212,"low":36.204,"close":36.207,"volume":457.3800048828125},{"timestamp":1742395680000,"open":36.208,"high":36.208,"low":36.195,"close":36.203,"volume":672.6900024414062},{"timestamp":1742395740000,"open":36.202,"high":36.204,"low":36.197,"close":36.202,"volume":148.52999877929688},{"timestamp":1742395800000,"open":36.202,"high":36.203,"low":36.197,"close":36.197,"volume":273.239990234375},{"timestamp":1742395860000,"open":36.195,"high":36.195,"low":36.186,"close":36.191,"volume":570.5599975585938},{"timestamp":1742395920000,"open":36.192,"high":36.195,"low":36.188,"close":36.193,"volume":642.030029296875},{"timestamp":1742395980000,"open":36.195,"high":36.195,"low":36.181,"close":36.184,"volume":549.9099731445312},{"timestamp":1742396040000,"open":36.188,"high":36.201,"low":36.187,"close":36.198,"volume":695.469970703125},{"timestamp":1742396100000,"open":36.198,"high":36.199,"low":36.191,"close":36.195,"volume":636.1099853515625},{"timestamp":1742396160000,"open":36.195,"high":36.201,"low":36.194,"close":36.199,"volume":1010.4099731445312},{"timestamp":1742396220000,"open":36.199,"high":36.202,"low":36.197,"close":36.199,"volume":754.8099975585938},{"timestamp":1742396280000,"open":36.197,"high":36.198,"low":36.191,"close":36.195,"volume":540.989990234375},{"timestamp":1742396340000,"open":36.197,"high":36.205,"low":36.194,"close":36.204,"volume":671.6699829101562},{"timestamp":1742396400000,"open":36.203,"high":36.203,"low":36.198,"close":36.2,"volume":225.91000366210938},{"timestamp":1742396460000,"open":36.201,"high":36.207,"low":36.2,"close":36.203,"volume":439.92999267578125},{"timestamp":1742396520000,"open":36.201,"high":36.202,"low":36.185,"close":36.19,"volume":422.1000061035156},{"timestamp":1742396580000,"open":36.188,"high":36.189,"low":36.182,"close":36.182,"volume":243.75},{"timestamp":1742396640000,"open":36.181,"high":36.181,"low":36.173,"close":36.174,"volume":297.3599853515625},{"timestamp":1742396700000,"open":36.173,"high":36.177,"low":36.17,"close":36.17,"volume":392.57000732421875},{"timestamp":1742396760000,"open":36.169,"high":36.175,"low":36.169,"close":36.175,"volume":344.8800048828125},{"timestamp":1742396820000,"open":36.175,"high":36.184,"low":36.175,"close":36.181,"volume":350.8399963378906},{"timestamp":1742396880000,"open":36.181,"high":36.184,"low":36.18,"close":36.184,"volume":243.80999755859375},{"timestamp":1742396940000,"open":36.185,"high":36.192,"low":36.183,"close":36.189,"volume":659.7899780273438},{"timestamp":1742397000000,"open":36.187,"high":36.187,"low":36.181,"close":36.185,"volume":766.6900024414062},{"timestamp":1742397060000,"open":36.189,"high":36.198,"low":36.187,"close":36.195,"volume":748.52001953125},{"timestamp":1742397120000,"open":36.196,"high":36.198,"low":36.184,"close":36.184,"volume":680.2100219726562},{"timestamp":1742397180000,"open":36.185,"high":36.187,"low":36.18,"close":36.184,"volume":570.6799926757812},{"timestamp":1742397240000,"open":36.186,"high":36.189,"low":36.185,"close":36.188,"volume":249.69000244140625},{"timestamp":1742397300000,"open":36.187,"high":36.2,"low":36.187,"close":36.198,"volume":326.8299865722656},{"timestamp":1742397360000,"open":36.197,"high":36.209,"low":36.197,"close":36.2,"volume":516.8300170898438},{"timestamp":1742397420000,"open":36.199,"high":36.203,"low":36.189,"close":36.192,"volume":493.2900085449219},{"timestamp":1742397480000,"open":36.192,"high":36.194,"low":36.184,"close":36.184,"volume":685.1699829101562},{"timestamp":1742397540000,"open":36.184,"high":36.189,"low":36.179,"close":36.183,"volume":523.1900024414062},{"timestamp":1742397600000,"open":36.184,"high":36.2,"low":36.184,"close":36.193,"volume":1224.43994140625},{"timestamp":1742397660000,"open":36.191,"high":36.194,"low":36.179,"close":36.179,"volume":354.30999755859375},{"timestamp":1742397720000,"open":36.179,"high":36.18,"low":36.163,"close":36.169,"volume":570.719970703125},{"timestamp":1742397780000,"open":36.172,"high":36.175,"low":36.169,"close":36.172,"volume":1141.550048828125},{"timestamp":1742397840000,"open":36.173,"high":36.176,"low":36.17,"close":36.172,"volume":728.27001953125},{"timestamp":1742397900000,"open":36.173,"high":36.19,"low":36.173,"close":36.183,"volume":453.260009765625},{"timestamp":1742397960000,"open":36.184,"high":36.184,"low":36.173,"close":36.174,"volume":653.8800048828125},{"timestamp":1742398020000,"open":36.174,"high":36.174,"low":36.165,"close":36.167,"volume":826.780029296875},{"timestamp":1742398080000,"open":36.166,"high":36.172,"low":36.166,"close":36.167,"volume":535.0599975585938},{"timestamp":1742398140000,"open":36.168,"high":36.168,"low":36.155,"close":36.156,"volume":642.0599975585938},{"timestamp":1742398200000,"open":36.157,"high":36.161,"low":36.137,"close":36.142,"volume":796.719970703125},{"timestamp":1742398260000,"open":36.139,"high":36.139,"low":36.124,"close":36.124,"volume":499.79998779296875},{"timestamp":1742398320000,"open":36.126,"high":36.14,"low":36.121,"close":36.138,"volume":832.9000244140625},{"timestamp":1742398380000,"open":36.137,"high":36.14,"low":36.123,"close":36.124,"volume":946.010009765625},{"timestamp":1742398440000,"open":36.124,"high":36.127,"low":36.116,"close":36.12,"volume":1285.219970703125},{"timestamp":1742398500000,"open":36.118,"high":36.137,"low":36.118,"close":36.127,"volume":1017.25},{"timestamp":1742398560000,"open":36.128,"high":36.135,"low":36.126,"close":36.135,"volume":779.22998046875},{"timestamp":1742398620000,"open":36.134,"high":36.141,"low":36.129,"close":36.139,"volume":838.4600219726562},{"timestamp":1742398680000,"open":36.139,"high":36.146,"low":36.132,"close":36.132,"volume":731.4400024414062},{"timestamp":1742398740000,"open":36.134,"high":36.148,"low":36.134,"close":36.138,"volume":1284.47998046875},{"timestamp":1742398800000,"open":36.139,"high":36.148,"low":36.137,"close":36.144,"volume":915.780029296875},{"timestamp":1742398860000,"open":36.143,"high":36.145,"low":36.124,"close":36.132,"volume":1112.4000244140625},{"timestamp":1742398920000,"open":36.131,"high":36.132,"low":36.124,"close":36.125,"volume":852.2999877929688},{"timestamp":1742398980000,"open":36.123,"high":36.129,"low":36.122,"close":36.128,"volume":618.7999877929688},{"timestamp":1742399040000,"open":36.128,"high":36.128,"low":36.111,"close":36.112,"volume":761.6599731445312},{"timestamp":1742399100000,"open":36.111,"high":36.118,"low":36.109,"close":36.111,"volume":973.1099853515625},{"timestamp":1742399160000,"open":36.109,"high":36.118,"low":36.105,"close":36.105,"volume":595},{"timestamp":1742399220000,"open":36.107,"high":36.122,"low":36.103,"close":36.12,"volume":428.45001220703125},{"timestamp":1742399280000,"open":36.119,"high":36.119,"low":36.111,"close":36.113,"volume":577.1500244140625},{"timestamp":1742399340000,"open":36.114,"high":36.118,"low":36.112,"close":36.118,"volume":612.8499755859375},{"timestamp":1742399400000,"open":36.119,"high":36.121,"low":36.114,"close":36.116,"volume":481.95001220703125},{"timestamp":1742399460000,"open":36.115,"high":36.127,"low":36.115,"close":36.127,"volume":661.6400146484375},{"timestamp":1742399520000,"open":36.127,"high":36.133,"low":36.115,"close":36.13,"volume":1064.5400390625},{"timestamp":1742399580000,"open":36.132,"high":36.133,"low":36.12,"close":36.122,"volume":1034.5799560546875},{"timestamp":1742399640000,"open":36.123,"high":36.126,"low":36.12,"close":36.125,"volume":523.1799926757812},{"timestamp":1742399700000,"open":36.124,"high":36.135,"low":36.124,"close":36.134,"volume":368.6700134277344},{"timestamp":1742399760000,"open":36.134,"high":36.148,"low":36.133,"close":36.147,"volume":374.5899963378906},{"timestamp":1742399820000,"open":36.147,"high":36.15,"low":36.14,"close":36.141,"volume":857.5900268554688},{"timestamp":1742399880000,"open":36.14,"high":36.14,"low":36.115,"close":36.115,"volume":1448.6600341796875},{"timestamp":1742399940000,"open":36.116,"high":36.125,"low":36.115,"close":36.124,"volume":1371.56005859375},{"timestamp":1742400000000,"open":36.121,"high":36.133,"low":36.12,"close":36.127,"volume":1225.699951171875},{"timestamp":1742400060000,"open":36.127,"high":36.132,"low":36.126,"close":36.131,"volume":327.25},{"timestamp":1742400120000,"open":36.132,"high":36.132,"low":36.128,"close":36.13,"volume":626.22998046875},{"timestamp":1742400180000,"open":36.132,"high":36.132,"low":36.126,"close":36.128,"volume":422.45001220703125},{"timestamp":1742400240000,"open":36.127,"high":36.128,"low":36.122,"close":36.127,"volume":600.9500122070312},{"timestamp":1742400300000,"open":36.127,"high":36.132,"low":36.123,"close":36.125,"volume":373.3399963378906},{"timestamp":1742400360000,"open":36.125,"high":36.128,"low":36.123,"close":36.128,"volume":95.19999694824219},{"timestamp":1742400420000,"open":36.128,"high":36.128,"low":36.117,"close":36.118,"volume":651.510009765625},{"timestamp":1742400480000,"open":36.118,"high":36.119,"low":36.115,"close":36.117,"volume":351.04998779296875},{"timestamp":1742400540000,"open":36.116,"high":36.121,"low":36.114,"close":36.12,"volume":315.2699890136719},{"timestamp":1742400600000,"open":36.12,"high":36.145,"low":36.12,"close":36.145,"volume":1266.3399658203125},{"timestamp":1742400660000,"open":36.147,"high":36.147,"low":36.14,"close":36.144,"volume":512.75},{"timestamp":1742400720000,"open":36.143,"high":36.149,"low":36.142,"close":36.147,"volume":386.4200134277344},{"timestamp":1742400780000,"open":36.146,"high":36.15,"low":36.146,"close":36.148,"volume":178.35000610351562},{"timestamp":1742400840000,"open":36.148,"high":36.158,"low":36.148,"close":36.155,"volume":457.4700012207031},{"timestamp":1742400900000,"open":36.153,"high":36.163,"low":36.153,"close":36.162,"volume":368.2900085449219},{"timestamp":1742400960000,"open":36.164,"high":36.167,"low":36.158,"close":36.164,"volume":397.9800109863281},{"timestamp":1742401020000,"open":36.164,"high":36.167,"low":36.157,"close":36.16,"volume":558.3599853515625},{"timestamp":1742401080000,"open":36.161,"high":36.163,"low":36.153,"close":36.158,"volume":498.9599914550781},{"timestamp":1742401140000,"open":36.158,"high":36.163,"low":36.154,"close":36.162,"volume":332.6400146484375},{"timestamp":1742401200000,"open":36.162,"high":36.164,"low":36.161,"close":36.162,"volume":178.1999969482422},{"timestamp":1742401260000,"open":36.161,"high":36.162,"low":36.16,"close":36.161,"volume":313.32000732421875},{"timestamp":1742401320000,"open":36.161,"high":36.163,"low":36.154,"close":36.156,"volume":539.02001953125},{"timestamp":1742401380000,"open":36.156,"high":36.156,"low":36.149,"close":36.152,"volume":325.17999267578125},{"timestamp":1742401440000,"open":36.154,"high":36.154,"low":36.15,"close":36.15,"volume":243.52000427246094},{"timestamp":1742401500000,"open":36.15,"high":36.154,"low":36.144,"close":36.145,"volume":574.6599731445312},{"timestamp":1742401560000,"open":36.144,"high":36.145,"low":36.142,"close":36.144,"volume":320.7300109863281},{"timestamp":1742401620000,"open":36.15,"high":36.15,"low":36.141,"close":36.144,"volume":412.79998779296875},{"timestamp":1742401680000,"open":36.143,"high":36.143,"low":36.134,"close":36.136,"volume":227.2899932861328},{"timestamp":1742401740000,"open":36.134,"high":36.138,"low":36.133,"close":36.137,"volume":540.9099731445312},{"timestamp":1742401800000,"open":36.138,"high":36.14,"low":36.132,"close":36.134,"volume":1436.31005859375},{"timestamp":1742401860000,"open":36.135,"high":36.136,"low":36.132,"close":36.133,"volume":2473.989990234375},{"timestamp":1742401920000,"open":36.132,"high":36.137,"low":36.131,"close":36.131,"volume":676.0900268554688},{"timestamp":1742401980000,"open":36.131,"high":36.134,"low":36.131,"close":36.134,"volume":1882.72998046875},{"timestamp":1742402040000,"open":36.133,"high":36.137,"low":36.132,"close":36.135,"volume":1194.6199951171875},{"timestamp":1742402100000,"open":36.134,"high":36.138,"low":36.134,"close":36.136,"volume":1205.02001953125},{"timestamp":1742402160000,"open":36.136,"high":36.136,"low":36.131,"close":36.132,"volume":450.239990234375},{"timestamp":1742402220000,"open":36.133,"high":36.134,"low":36.132,"close":36.133,"volume":457.6700134277344},{"timestamp":1742402280000,"open":36.133,"high":36.133,"low":36.132,"close":36.132,"volume":213.97000122070312},{"timestamp":1742402340000,"open":36.135,"high":36.135,"low":36.133,"close":36.133,"volume":142.64999389648438},{"timestamp":1742402400000,"open":36.134,"high":36.134,"low":36.133,"close":36.133,"volume":71.31999969482422},{"timestamp":1742402460000,"open":36.134,"high":36.134,"low":36.132,"close":36.132,"volume":89.1500015258789},{"timestamp":1742402520000,"open":36.132,"high":36.135,"low":36.131,"close":36.135,"volume":124.81999969482422},{"timestamp":1742402580000,"open":36.134,"high":36.134,"low":36.134,"close":36.134,"volume":17.829999923706055},{"timestamp":1742402640000,"open":36.132,"high":36.135,"low":36.132,"close":36.132,"volume":101.04000091552734},{"timestamp":1742402700000,"open":36.134,"high":36.134,"low":36.132,"close":36.134,"volume":362.57000732421875},{"timestamp":1742402760000,"open":36.133,"high":36.136,"low":36.132,"close":36.134,"volume":679.469970703125},{"timestamp":1742402820000,"open":36.133,"high":36.137,"low":36.133,"close":36.137,"volume":89.16000366210938},{"timestamp":1742402880000,"open":36.138,"high":36.143,"low":36.138,"close":36.143,"volume":1004.3599853515625},{"timestamp":1742402940000,"open":36.142,"high":36.144,"low":36.137,"close":36.141,"volume":616.5900268554688},{"timestamp":1742403000000,"open":36.139,"high":36.141,"low":36.139,"close":36.141,"volume":118.86000061035156},{"timestamp":1742403060000,"open":36.14,"high":36.147,"low":36.14,"close":36.145,"volume":641.8900146484375},{"timestamp":1742403120000,"open":36.144,"high":36.144,"low":36.144,"close":36.144,"volume":172.36000061035156},{"timestamp":1742403180000,"open":36.143,"high":36.143,"low":36.14,"close":36.14,"volume":1081.780029296875},{"timestamp":1742403240000,"open":36.14,"high":36.145,"low":36.14,"close":36.143,"volume":320.9599914550781},{"timestamp":1742403300000,"open":36.143,"high":36.144,"low":36.143,"close":36.143,"volume":196.1300048828125},{"timestamp":1742403360000,"open":36.144,"high":36.145,"low":36.144,"close":36.144,"volume":142.63999938964844},{"timestamp":1742403420000,"open":36.145,"high":36.145,"low":36.144,"close":36.144,"volume":77.2699966430664},{"timestamp":1742403480000,"open":36.144,"high":36.145,"low":36.143,"close":36.144,"volume":517.0700073242188},{"timestamp":1742403540000,"open":36.145,"high":36.145,"low":36.14,"close":36.141,"volume":1280.93994140625},{"timestamp":1742403600000,"open":36.14,"high":36.143,"low":36.138,"close":36.14,"volume":1927.02001953125},{"timestamp":1742403660000,"open":36.14,"high":36.146,"low":36.139,"close":36.143,"volume":1230.27001953125},{"timestamp":1742403720000,"open":36.145,"high":36.146,"low":36.138,"close":36.139,"volume":2355.860107421875},{"timestamp":1742403780000,"open":36.138,"high":36.139,"low":36.132,"close":36.137,"volume":1611.5},{"timestamp":1742403840000,"open":36.137,"high":36.139,"low":36.136,"close":36.137,"volume":553.0399780273438},{"timestamp":1742403900000,"open":36.136,"high":36.141,"low":36.136,"close":36.14,"volume":1266.550048828125},{"timestamp":1742403960000,"open":36.139,"high":36.141,"low":36.135,"close":36.136,"volume":576.760009765625},{"timestamp":1742404020000,"open":36.136,"high":36.138,"low":36.135,"close":36.138,"volume":701.6500244140625},{"timestamp":1742404080000,"open":36.137,"high":36.141,"low":36.135,"close":36.138,"volume":1729.6500244140625},{"timestamp":1742404140000,"open":36.137,"high":36.14,"low":36.136,"close":36.136,"volume":1715.81005859375},{"timestamp":1742404200000,"open":36.135,"high":36.137,"low":36.132,"close":36.136,"volume":1249.5},{"timestamp":1742404260000,"open":36.136,"high":36.138,"low":36.133,"close":36.137,"volume":880.5999755859375},{"timestamp":1742404320000,"open":36.137,"high":36.139,"low":36.116,"close":36.116,"volume":725.8800048828125},{"timestamp":1742404380000,"open":36.115,"high":36.123,"low":36.115,"close":36.123,"volume":160.6199951171875},{"timestamp":1742404440000,"open":36.124,"high":36.128,"low":36.124,"close":36.127,"volume":347.8800048828125},{"timestamp":1742404500000,"open":36.127,"high":36.128,"low":36.126,"close":36.128,"volume":184.33999633789062},{"timestamp":1742404560000,"open":36.127,"high":36.129,"low":36.124,"close":36.126,"volume":243.80999755859375},{"timestamp":1742404620000,"open":36.125,"high":36.126,"low":36.123,"close":36.125,"volume":469.79998779296875},{"timestamp":1742404680000,"open":36.124,"high":36.127,"low":36.123,"close":36.126,"volume":553.0800170898438},{"timestamp":1742404740000,"open":36.126,"high":36.129,"low":36.126,"close":36.127,"volume":677.9199829101562},{"timestamp":1742404800000,"open":36.127,"high":36.127,"low":36.124,"close":36.126,"volume":487.6199951171875},{"timestamp":1742404860000,"open":36.127,"high":36.13,"low":36.125,"close":36.13,"volume":333.010009765625},{"timestamp":1742404920000,"open":36.129,"high":36.136,"low":36.126,"close":36.133,"volume":1897.1800537109375},{"timestamp":1742404980000,"open":36.132,"high":36.133,"low":36.129,"close":36.132,"volume":1355.8699951171875},{"timestamp":1742405040000,"open":36.132,"high":36.133,"low":36.13,"close":36.131,"volume":689.780029296875},{"timestamp":1742405100000,"open":36.131,"high":36.135,"low":36.131,"close":36.135,"volume":309.2099914550781},{"timestamp":1742405160000,"open":36.136,"high":36.137,"low":36.133,"close":36.135,"volume":220.02000427246094},{"timestamp":1742405220000,"open":36.135,"high":36.135,"low":36.133,"close":36.134,"volume":154.61000061035156},{"timestamp":1742405280000,"open":36.135,"high":36.136,"low":36.134,"close":36.135,"volume":428.1600036621094},{"timestamp":1742405340000,"open":36.136,"high":36.136,"low":36.129,"close":36.132,"volume":481.67999267578125},{"timestamp":1742405400000,"open":36.131,"high":36.135,"low":36.13,"close":36.133,"volume":1670.989990234375},{"timestamp":1742405460000,"open":36.131,"high":36.143,"low":36.128,"close":36.139,"volume":1095.6600341796875},{"timestamp":1742405520000,"open":36.14,"high":36.141,"low":36.134,"close":36.137,"volume":816.1199951171875},{"timestamp":1742405580000,"open":36.137,"high":36.141,"low":36.134,"close":36.135,"volume":3353.989990234375},{"timestamp":1742405640000,"open":36.136,"high":36.15,"low":36.133,"close":36.14,"volume":2178.4599609375},{"timestamp":1742405700000,"open":36.14,"high":36.143,"low":36.139,"close":36.142,"volume":1069.5699462890625},{"timestamp":1742405760000,"open":36.141,"high":36.144,"low":36.138,"close":36.14,"volume":844.5800170898438},{"timestamp":1742405820000,"open":36.139,"high":36.148,"low":36.137,"close":36.138,"volume":1640.06005859375},{"timestamp":1742405880000,"open":36.14,"high":36.144,"low":36.135,"close":36.141,"volume":5009.259765625},{"timestamp":1742405940000,"open":36.141,"high":36.144,"low":36.135,"close":36.142,"volume":2758.0400390625},{"timestamp":1742406000000,"open":36.141,"high":36.145,"low":36.135,"close":36.137,"volume":2307.6201171875},{"timestamp":1742406060000,"open":36.137,"high":36.139,"low":36.129,"close":36.133,"volume":2849.510009765625},{"timestamp":1742406120000,"open":36.133,"high":36.135,"low":36.13,"close":36.134,"volume":2186.429931640625},{"timestamp":1742406180000,"open":36.133,"high":36.135,"low":36.131,"close":36.133,"volume":1335.9300537109375},{"timestamp":1742406240000,"open":36.132,"high":36.137,"low":36.13,"close":36.133,"volume":1793.75},{"timestamp":1742406300000,"open":36.131,"high":36.134,"low":36.125,"close":36.128,"volume":3080.199951171875},{"timestamp":1742406360000,"open":36.126,"high":36.127,"low":36.117,"close":36.119,"volume":3445.31005859375},{"timestamp":1742406420000,"open":36.119,"high":36.125,"low":36.116,"close":36.124,"volume":2941.530029296875},{"timestamp":1742406480000,"open":36.123,"high":36.131,"low":36.122,"close":36.13,"volume":2401.85009765625},{"timestamp":1742406540000,"open":36.128,"high":36.131,"low":36.122,"close":36.125,"volume":4177.10009765625},{"timestamp":1742406600000,"open":36.124,"high":36.135,"low":36.119,"close":36.133,"volume":5391.39013671875},{"timestamp":1742406660000,"open":36.133,"high":36.136,"low":36.128,"close":36.136,"volume":2871.77001953125},{"timestamp":1742406720000,"open":36.135,"high":36.143,"low":36.131,"close":36.138,"volume":4342.68994140625},{"timestamp":1742406780000,"open":36.139,"high":36.148,"low":36.136,"close":36.147,"volume":1918.760009765625},{"timestamp":1742406840000,"open":36.145,"high":36.173,"low":36.14,"close":36.173,"volume":8908.2001953125},{"timestamp":1742406900000,"open":36.177,"high":36.181,"low":36.157,"close":36.16,"volume":5586.330078125},{"timestamp":1742406960000,"open":36.158,"high":36.158,"low":36.137,"close":36.141,"volume":5671.33984375},{"timestamp":1742407020000,"open":36.141,"high":36.142,"low":36.121,"close":36.125,"volume":5000.669921875},{"timestamp":1742407080000,"open":36.124,"high":36.142,"low":36.119,"close":36.139,"volume":2965.8798828125},{"timestamp":1742407140000,"open":36.138,"high":36.14,"low":36.111,"close":36.111,"volume":1448.9200439453125},{"timestamp":1742407200000,"open":36.096,"high":36.141,"low":36.096,"close":36.13,"volume":10066.66015625},{"timestamp":1742407260000,"open":36.129,"high":36.135,"low":36.123,"close":36.126,"volume":16762.390625},{"timestamp":1742407320000,"open":36.127,"high":36.158,"low":36.124,"close":36.157,"volume":3819.6298828125},{"timestamp":1742407380000,"open":36.155,"high":36.189,"low":36.144,"close":36.154,"volume":2070.97998046875},{"timestamp":1742407440000,"open":36.15,"high":36.165,"low":36.146,"close":36.158,"volume":690.6799926757812},{"timestamp":1742407500000,"open":36.155,"high":36.157,"low":36.14,"close":36.154,"volume":1177.7900390625},{"timestamp":1742407560000,"open":36.154,"high":36.17,"low":36.153,"close":36.166,"volume":1517.9599609375},{"timestamp":1742407620000,"open":36.167,"high":36.173,"low":36.158,"close":36.165,"volume":1443.949951171875},{"timestamp":1742407680000,"open":36.159,"high":36.169,"low":36.158,"close":36.164,"volume":1937.0400390625},{"timestamp":1742407740000,"open":36.163,"high":36.168,"low":36.14,"close":36.142,"volume":4425.990234375},{"timestamp":1742407800000,"open":36.144,"high":36.145,"low":36.136,"close":36.142,"volume":6796.419921875},{"timestamp":1742407860000,"open":36.138,"high":36.146,"low":36.121,"close":36.123,"volume":9246.2197265625},{"timestamp":1742407920000,"open":36.122,"high":36.126,"low":36.12,"close":36.12,"volume":4886.3798828125},{"timestamp":1742407980000,"open":36.121,"high":36.122,"low":36.116,"close":36.12,"volume":5578.41015625},{"timestamp":1742408040000,"open":36.12,"high":36.13,"low":36.116,"close":36.128,"volume":1386.68994140625},{"timestamp":1742408100000,"open":36.129,"high":36.13,"low":36.125,"close":36.13,"volume":1239.5999755859375},{"timestamp":1742408160000,"open":36.13,"high":36.13,"low":36.121,"close":36.123,"volume":1823.6500244140625},{"timestamp":1742408220000,"open":36.122,"high":36.125,"low":36.108,"close":36.108,"volume":2952.639892578125},{"timestamp":1742408280000,"open":36.11,"high":36.112,"low":36.085,"close":36.087,"volume":6557.47998046875},{"timestamp":1742408340000,"open":36.088,"high":36.118,"low":36.086,"close":36.092,"volume":4852.41015625},{"timestamp":1742408400000,"open":36.094,"high":36.108,"low":36.09,"close":36.108,"volume":3028.18994140625},{"timestamp":1742408460000,"open":36.109,"high":36.12,"low":36.098,"close":36.102,"volume":4442.16015625},{"timestamp":1742408520000,"open":36.101,"high":36.105,"low":36.095,"close":36.096,"volume":5982.5498046875},{"timestamp":1742408580000,"open":36.097,"high":36.098,"low":36.092,"close":36.094,"volume":4080.8701171875},{"timestamp":1742408640000,"open":36.093,"high":36.102,"low":36.091,"close":36.099,"volume":11499.150390625},{"timestamp":1742408700000,"open":36.101,"high":36.103,"low":36.096,"close":36.102,"volume":14402.01953125},{"timestamp":1742408760000,"open":36.103,"high":36.107,"low":36.098,"close":36.104,"volume":19363.330078125},{"timestamp":1742408820000,"open":36.104,"high":36.112,"low":36.101,"close":36.109,"volume":13713.66015625},{"timestamp":1742408880000,"open":36.109,"high":36.115,"low":36.104,"close":36.111,"volume":15464.330078125},{"timestamp":1742408940000,"open":36.113,"high":36.116,"low":36.109,"close":36.113,"volume":10232.599609375},{"timestamp":1742409000000,"open":36.11,"high":36.119,"low":36.11,"close":36.118,"volume":8440.0498046875},{"timestamp":1742409060000,"open":36.116,"high":36.121,"low":36.112,"close":36.118,"volume":16922.939453125},{"timestamp":1742409120000,"open":36.118,"high":36.121,"low":36.109,"close":36.112,"volume":17416.08984375},{"timestamp":1742409180000,"open":36.113,"high":36.117,"low":36.106,"close":36.113,"volume":3111.64990234375},{"timestamp":1742409240000,"open":36.112,"high":36.118,"low":36.11,"close":36.115,"volume":2320.22998046875},{"timestamp":1742409300000,"open":36.115,"high":36.119,"low":36.109,"close":36.115,"volume":9877.26953125},{"timestamp":1742409360000,"open":36.112,"high":36.127,"low":36.109,"close":36.125,"volume":12528.76953125},{"timestamp":1742409420000,"open":36.123,"high":36.171,"low":36.118,"close":36.134,"volume":12182.919921875},{"timestamp":1742409480000,"open":36.131,"high":36.136,"low":36.122,"close":36.128,"volume":15813.9501953125},{"timestamp":1742409540000,"open":36.128,"high":36.144,"low":36.114,"close":36.14,"volume":9840.9599609375},{"timestamp":1742409600000,"open":36.141,"high":36.144,"low":36.116,"close":36.14,"volume":12014.2001953125},{"timestamp":1742409660000,"open":36.142,"high":36.143,"low":36.122,"close":36.13,"volume":8341.599609375},{"timestamp":1742409720000,"open":36.128,"high":36.139,"low":36.118,"close":36.122,"volume":13557.5302734375},{"timestamp":1742409780000,"open":36.122,"high":36.132,"low":36.118,"close":36.125,"volume":8166.1298828125},{"timestamp":1742409840000,"open":36.125,"high":36.131,"low":36.121,"close":36.13,"volume":5973.830078125},{"timestamp":1742409900000,"open":36.131,"high":36.135,"low":36.121,"close":36.133,"volume":7708.72021484375},{"timestamp":1742409960000,"open":36.133,"high":36.133,"low":36.123,"close":36.126,"volume":5273.35986328125},{"timestamp":1742410020000,"open":36.128,"high":36.14,"low":36.125,"close":36.13,"volume":8245.8798828125},{"timestamp":1742410080000,"open":36.13,"high":36.139,"low":36.127,"close":36.13,"volume":9058.740234375},{"timestamp":1742410140000,"open":36.13,"high":36.142,"low":36.125,"close":36.13,"volume":12081.4501953125},{"timestamp":1742410200000,"open":36.132,"high":36.141,"low":36.127,"close":36.13,"volume":11543.349609375},{"timestamp":1742410260000,"open":36.133,"high":36.141,"low":36.126,"close":36.13,"volume":12809.5703125},{"timestamp":1742410320000,"open":36.13,"high":36.139,"low":36.127,"close":36.131,"volume":12048.0400390625},{"timestamp":1742410380000,"open":36.133,"high":36.143,"low":36.127,"close":36.131,"volume":5599.60986328125},{"timestamp":1742410440000,"open":36.132,"high":36.152,"low":36.131,"close":36.142,"volume":15381.0400390625},{"timestamp":1742410500000,"open":36.141,"high":36.142,"low":36.129,"close":36.131,"volume":5776.330078125},{"timestamp":1742410560000,"open":36.132,"high":36.14,"low":36.124,"close":36.127,"volume":5138.81982421875},{"timestamp":1742410620000,"open":36.125,"high":36.132,"low":36.122,"close":36.127,"volume":3177.0400390625},{"timestamp":1742410680000,"open":36.125,"high":36.139,"low":36.123,"close":36.128,"volume":6317.60009765625},{"timestamp":1742410740000,"open":36.128,"high":36.159,"low":36.127,"close":36.152,"volume":6794.919921875},{"timestamp":1742410800000,"open":36.157,"high":36.159,"low":36.145,"close":36.15,"volume":6263.02978515625},{"timestamp":1742410860000,"open":36.152,"high":36.152,"low":36.148,"close":36.152,"volume":4601.0498046875},{"timestamp":1742410920000,"open":36.152,"high":36.152,"low":36.138,"close":36.139,"volume":4363.25},{"timestamp":1742410980000,"open":36.139,"high":36.142,"low":36.135,"close":36.135,"volume":3228.929931640625},{"timestamp":1742411040000,"open":36.135,"high":36.137,"low":36.126,"close":36.13,"volume":6517.06982421875},{"timestamp":1742411100000,"open":36.129,"high":36.132,"low":36.128,"close":36.132,"volume":4510.16015625},{"timestamp":1742411160000,"open":36.131,"high":36.134,"low":36.129,"close":36.13,"volume":3047.919921875},{"timestamp":1742411220000,"open":36.13,"high":36.133,"low":36.128,"close":36.13,"volume":2211.969970703125},{"timestamp":1742411280000,"open":36.129,"high":36.133,"low":36.127,"close":36.131,"volume":2213.43994140625},{"timestamp":1742411340000,"open":36.131,"high":36.131,"low":36.126,"close":36.127,"volume":2495.409912109375},{"timestamp":1742411400000,"open":36.13,"high":36.134,"low":36.114,"close":36.125,"volume":6623.490234375},{"timestamp":1742411460000,"open":36.125,"high":36.136,"low":36.125,"close":36.135,"volume":3841.7900390625},{"timestamp":1742411520000,"open":36.135,"high":36.136,"low":36.121,"close":36.124,"volume":1396.1099853515625},{"timestamp":1742411580000,"open":36.124,"high":36.125,"low":36.121,"close":36.121,"volume":2205.679931640625},{"timestamp":1742411640000,"open":36.124,"high":36.125,"low":36.12,"close":36.121,"volume":2060.080078125},{"timestamp":1742411700000,"open":36.123,"high":36.126,"low":36.122,"close":36.125,"volume":1236.469970703125},{"timestamp":1742411760000,"open":36.124,"high":36.135,"low":36.124,"close":36.133,"volume":4651.580078125},{"timestamp":1742411820000,"open":36.134,"high":36.143,"low":36.133,"close":36.14,"volume":5815.72998046875},{"timestamp":1742411880000,"open":36.14,"high":36.143,"low":36.127,"close":36.131,"volume":7188.0400390625},{"timestamp":1742411940000,"open":36.13,"high":36.14,"low":36.124,"close":36.134,"volume":10491.919921875},{"timestamp":1742412000000,"open":36.132,"high":36.143,"low":36.131,"close":36.139,"volume":11394.76953125},{"timestamp":1742412060000,"open":36.14,"high":36.146,"low":36.138,"close":36.14,"volume":1689.5999755859375},{"timestamp":1742412120000,"open":36.142,"high":36.146,"low":36.14,"close":36.145,"volume":1230.0799560546875},{"timestamp":1742412180000,"open":36.143,"high":36.147,"low":36.131,"close":36.134,"volume":2044.989990234375},{"timestamp":1742412240000,"open":36.135,"high":36.135,"low":36.123,"close":36.124,"volume":701.510009765625},{"timestamp":1742412300000,"open":36.123,"high":36.128,"low":36.12,"close":36.127,"volume":1022.5399780273438},{"timestamp":1742412360000,"open":36.124,"high":36.13,"low":36.124,"close":36.127,"volume":439.9800109863281},{"timestamp":1742412420000,"open":36.128,"high":36.129,"low":36.123,"close":36.126,"volume":1141.8199462890625},{"timestamp":1742412480000,"open":36.125,"high":36.13,"low":36.123,"close":36.128,"volume":1599.52001953125},{"timestamp":1742412540000,"open":36.126,"high":36.129,"low":36.125,"close":36.128,"volume":386.5},{"timestamp":1742412600000,"open":36.126,"high":36.134,"low":36.124,"close":36.131,"volume":1070.3699951171875},{"timestamp":1742412660000,"open":36.134,"high":36.139,"low":36.134,"close":36.139,"volume":1813.5899658203125},{"timestamp":1742412720000,"open":36.138,"high":36.141,"low":36.128,"close":36.129,"volume":832.4099731445312},{"timestamp":1742412780000,"open":36.128,"high":36.134,"low":36.127,"close":36.128,"volume":463.7099914550781},{"timestamp":1742412840000,"open":36.128,"high":36.13,"low":36.124,"close":36.124,"volume":487.489990234375},{"timestamp":1742412900000,"open":36.125,"high":36.129,"low":36.124,"close":36.128,"volume":606.3900146484375},{"timestamp":1742412960000,"open":36.127,"high":36.131,"low":36.127,"close":36.127,"volume":594.5},{"timestamp":1742413020000,"open":36.127,"high":36.127,"low":36.122,"close":36.123,"volume":762.75},{"timestamp":1742413080000,"open":36.122,"high":36.123,"low":36.122,"close":36.122,"volume":432.75},{"timestamp":1742413140000,"open":36.123,"high":36.127,"low":36.122,"close":36.125,"volume":1145.9100341796875},{"timestamp":1742413200000,"open":36.124,"high":36.13,"low":36.118,"close":36.119,"volume":1017.27001953125},{"timestamp":1742413260000,"open":36.122,"high":36.128,"low":36.121,"close":36.124,"volume":1599.699951171875},{"timestamp":1742413320000,"open":36.125,"high":36.128,"low":36.122,"close":36.125,"volume":3051.929931640625},{"timestamp":1742413380000,"open":36.124,"high":36.129,"low":36.121,"close":36.127,"volume":2039.6199951171875},{"timestamp":1742413440000,"open":36.126,"high":36.138,"low":36.126,"close":36.135,"volume":3216.949951171875},{"timestamp":1742413500000,"open":36.137,"high":36.145,"low":36.131,"close":36.133,"volume":1825.6099853515625},{"timestamp":1742413560000,"open":36.133,"high":36.144,"low":36.132,"close":36.138,"volume":927.6400146484375},{"timestamp":1742413620000,"open":36.137,"high":36.145,"low":36.136,"close":36.142,"volume":1076.1199951171875},{"timestamp":1742413680000,"open":36.144,"high":36.147,"low":36.14,"close":36.145,"volume":1869.3699951171875},{"timestamp":1742413740000,"open":36.144,"high":36.148,"low":36.137,"close":36.138,"volume":2163.75},{"timestamp":1742413800000,"open":36.138,"high":36.147,"low":36.136,"close":36.141,"volume":1517.0899658203125},{"timestamp":1742413860000,"open":36.14,"high":36.144,"low":36.127,"close":36.13,"volume":4030.070068359375},{"timestamp":1742413920000,"open":36.131,"high":36.141,"low":36.128,"close":36.137,"volume":2901.280029296875},{"timestamp":1742413980000,"open":36.135,"high":36.145,"low":36.12,"close":36.127,"volume":4821.0498046875},{"timestamp":1742414040000,"open":36.127,"high":36.132,"low":36.111,"close":36.114,"volume":8788.4599609375},{"timestamp":1742414100000,"open":36.115,"high":36.122,"low":36.106,"close":36.121,"volume":10676.83984375},{"timestamp":1742414160000,"open":36.12,"high":36.126,"low":36.115,"close":36.119,"volume":11379.3701171875},{"timestamp":1742414220000,"open":36.118,"high":36.122,"low":36.109,"close":36.115,"volume":14210.16015625},{"timestamp":1742414280000,"open":36.113,"high":36.119,"low":36.113,"close":36.119,"volume":10559.9599609375},{"timestamp":1742414340000,"open":36.117,"high":36.123,"low":36.115,"close":36.12,"volume":14862.1796875},{"timestamp":1742414400000,"open":36.121,"high":36.123,"low":36.116,"close":36.116,"volume":7065.02978515625},{"timestamp":1742414460000,"open":36.117,"high":36.122,"low":36.115,"close":36.122,"volume":8614.9697265625},{"timestamp":1742414520000,"open":36.121,"high":36.13,"low":36.116,"close":36.119,"volume":14653.240234375},{"timestamp":1742414580000,"open":36.121,"high":36.125,"low":36.118,"close":36.122,"volume":18595.5390625},{"timestamp":1742414640000,"open":36.125,"high":36.129,"low":36.121,"close":36.128,"volume":16273.6103515625},{"timestamp":1742414700000,"open":36.125,"high":36.13,"low":36.117,"close":36.127,"volume":21269.73046875},{"timestamp":1742414760000,"open":36.13,"high":36.134,"low":36.123,"close":36.129,"volume":18077.16015625},{"timestamp":1742414820000,"open":36.13,"high":36.138,"low":36.126,"close":36.13,"volume":13920.4697265625},{"timestamp":1742414880000,"open":36.13,"high":36.137,"low":36.122,"close":36.127,"volume":8717.4599609375},{"timestamp":1742414940000,"open":36.125,"high":36.129,"low":36.123,"close":36.124,"volume":9911.509765625},{"timestamp":1742415000000,"open":36.124,"high":36.131,"low":36.121,"close":36.129,"volume":9601.759765625},{"timestamp":1742415060000,"open":36.13,"high":36.162,"low":36.121,"close":36.127,"volume":9358.4697265625},{"timestamp":1742415120000,"open":36.128,"high":36.138,"low":36.126,"close":36.135,"volume":4043.820068359375},{"timestamp":1742415180000,"open":36.133,"high":36.143,"low":36.13,"close":36.139,"volume":3490.419921875},{"timestamp":1742415240000,"open":36.137,"high":36.142,"low":36.133,"close":36.14,"volume":8139.5400390625},{"timestamp":1742415300000,"open":36.141,"high":36.152,"low":36.138,"close":36.144,"volume":3670.489990234375},{"timestamp":1742415360000,"open":36.144,"high":36.151,"low":36.135,"close":36.135,"volume":6558.6298828125},{"timestamp":1742415420000,"open":36.136,"high":36.144,"low":36.134,"close":36.136,"volume":6243.56982421875},{"timestamp":1742415480000,"open":36.136,"high":36.142,"low":36.135,"close":36.136,"volume":6309.81005859375},{"timestamp":1742415540000,"open":36.138,"high":36.151,"low":36.136,"close":36.139,"volume":4929.43994140625},{"timestamp":1742415600000,"open":36.144,"high":36.148,"low":36.136,"close":36.14,"volume":10535.2197265625},{"timestamp":1742415660000,"open":36.137,"high":36.147,"low":36.136,"close":36.14,"volume":8926.6396484375},{"timestamp":1742415720000,"open":36.142,"high":36.148,"low":36.137,"close":36.142,"volume":8277.2802734375},{"timestamp":1742415780000,"open":36.142,"high":36.15,"low":36.14,"close":36.144,"volume":3704.739990234375},{"timestamp":1742415840000,"open":36.143,"high":36.149,"low":36.141,"close":36.143,"volume":12998.98046875},{"timestamp":1742415900000,"open":36.143,"high":36.146,"low":36.14,"close":36.142,"volume":6945.27978515625},{"timestamp":1742415960000,"open":36.141,"high":36.146,"low":36.139,"close":36.142,"volume":4941.5},{"timestamp":1742416020000,"open":36.145,"high":36.149,"low":36.141,"close":36.144,"volume":4037.679931640625},{"timestamp":1742416080000,"open":36.144,"high":36.151,"low":36.142,"close":36.148,"volume":8990.740234375},{"timestamp":1742416140000,"open":36.15,"high":36.151,"low":36.143,"close":36.147,"volume":13991.150390625},{"timestamp":1742416200000,"open":36.147,"high":36.153,"low":36.142,"close":36.145,"volume":20088.94921875},{"timestamp":1742416260000,"open":36.145,"high":36.155,"low":36.142,"close":36.154,"volume":22075.529296875},{"timestamp":1742416320000,"open":36.151,"high":36.156,"low":36.143,"close":36.149,"volume":26629.01953125},{"timestamp":1742416380000,"open":36.149,"high":36.152,"low":36.141,"close":36.144,"volume":15368.23046875},{"timestamp":1742416440000,"open":36.145,"high":36.155,"low":36.143,"close":36.154,"volume":15376.1396484375},{"timestamp":1742416500000,"open":36.146,"high":36.154,"low":36.139,"close":36.143,"volume":21305.1796875},{"timestamp":1742416560000,"open":36.142,"high":36.149,"low":36.137,"close":36.144,"volume":17018.259765625},{"timestamp":1742416620000,"open":36.143,"high":36.148,"low":36.139,"close":36.142,"volume":21384.30078125},{"timestamp":1742416680000,"open":36.14,"high":36.149,"low":36.137,"close":36.14,"volume":18138.310546875},{"timestamp":1742416740000,"open":36.142,"high":36.144,"low":36.138,"close":36.139,"volume":9811.5302734375},{"timestamp":1742416800000,"open":36.14,"high":36.144,"low":36.137,"close":36.142,"volume":12444.6904296875},{"timestamp":1742416860000,"open":36.14,"high":36.149,"low":36.138,"close":36.143,"volume":11357.8203125},{"timestamp":1742416920000,"open":36.145,"high":36.15,"low":36.141,"close":36.147,"volume":13355.01953125},{"timestamp":1742416980000,"open":36.145,"high":36.149,"low":36.141,"close":36.142,"volume":8381.400390625},{"timestamp":1742417040000,"open":36.143,"high":36.146,"low":36.14,"close":36.144,"volume":1153.3299560546875},{"timestamp":1742417100000,"open":36.144,"high":36.145,"low":36.14,"close":36.144,"volume":481.67999267578125},{"timestamp":1742417160000,"open":36.144,"high":36.145,"low":36.129,"close":36.145,"volume":579.7999877929688},{"timestamp":1742417220000,"open":36.143,"high":36.144,"low":36.141,"close":36.143,"volume":315.1400146484375},{"timestamp":1742417280000,"open":36.141,"high":36.145,"low":36.14,"close":36.141,"volume":217.0399932861328},{"timestamp":1742417340000,"open":36.141,"high":36.148,"low":36.141,"close":36.145,"volume":451.8999938964844},{"timestamp":1742417400000,"open":36.137,"high":36.148,"low":36.137,"close":36.145,"volume":722.52001953125},{"timestamp":1742417460000,"open":36.143,"high":36.149,"low":36.143,"close":36.146,"volume":642.239990234375},{"timestamp":1742417520000,"open":36.146,"high":36.15,"low":36.144,"close":36.144,"volume":285.4200134277344},{"timestamp":1742417580000,"open":36.146,"high":36.156,"low":36.138,"close":36.153,"volume":2475.780029296875},{"timestamp":1742417640000,"open":36.152,"high":36.155,"low":36.137,"close":36.154,"volume":1001.0900268554688},{"timestamp":1742417700000,"open":36.149,"high":36.16,"low":36.133,"close":36.135,"volume":1622.0999755859375},{"timestamp":1742417760000,"open":36.135,"high":36.153,"low":36.131,"close":36.147,"volume":5936.509765625},{"timestamp":1742417820000,"open":36.147,"high":36.148,"low":36.111,"close":36.113,"volume":2152},{"timestamp":1742417880000,"open":36.112,"high":36.137,"low":36.099,"close":36.132,"volume":1886.02001953125},{"timestamp":1742417940000,"open":36.134,"high":36.134,"low":36.127,"close":36.13,"volume":240.57000732421875}]