[{"timestamp":1742371200000,"open":35.849,"high":35.849,"low":35.778,"close":35.834,"volume":72.36000061035156},{"timestamp":1742371260000,"open":35.847,"high":35.847,"low":35.835,"close":35.845,"volume":14.069999694824219},{"timestamp":1742371320000,"open":35.846,"high":35.888,"low":35.825,"close":35.826,"volume":40.20000076293945},{"timestamp":1742371380000,"open":35.816,"high":35.826,"low":35.786,"close":35.797,"volume":20.100000381469727},{"timestamp":1742371440000,"open":35.794,"high":35.808,"low":35.784,"close":35.784,"volume":12.0600004196167},{"timestamp":1742371500000,"open":35.788,"high":35.788,"low":35.745,"close":35.764,"volume":66.87000274658203},{"timestamp":1742371560000,"open":35.754,"high":35.754,"low":35.693,"close":35.707,"volume":25.989999771118164},{"timestamp":1742371620000,"open":35.696,"high":35.708,"low":35.673,"close":35.684,"volume":36.189998626708984},{"timestamp":1742371680000,"open":35.677,"high":35.698,"low":35.669,"close":35.675,"volume":34.68000030517578},{"timestamp":1742371740000,"open":35.683,"high":35.683,"low":35.663,"close":35.663,"volume":10.199999809265137},{"timestamp":1742371800000,"open":35.674,"high":35.697,"low":35.664,"close":35.673,"volume":20.399999618530273},{"timestamp":1742371860000,"open":35.668,"high":35.675,"low":35.668,"close":35.673,"volume":10.199999809265137},{"timestamp":1742371920000,"open":35.686,"high":35.699,"low":35.675,"close":35.675,"volume":24.479999542236328},{"timestamp":1742371980000,"open":35.665,"high":35.667,"low":35.643,"close":35.653,"volume":16.31999969482422},{"timestamp":1742372040000,"open":35.655,"high":35.665,"low":35.643,"close":35.665,"volume":18.360000610351562},{"timestamp":1742372100000,"open":35.673,"high":35.694,"low":35.663,"close":35.675,"volume":24.479999542236328},{"timestamp":1742372160000,"open":35.686,"high":35.686,"low":35.663,"close":35.677,"volume":14.279999732971191},{"timestamp":1742372220000,"open":35.669,"high":35.708,"low":35.669,"close":35.703,"volume":22.450700759887695},{"timestamp":1742372280000,"open":35.708,"high":35.719,"low":35.704,"close":35.713,"volume":44.880001068115234},{"timestamp":1742372340000,"open":35.717,"high":35.719,"low":35.685,"close":35.685,"volume":22.440000534057617},{"timestamp":1742372400000,"open":35.685,"high":35.749,"low":35.685,"close":35.749,"volume":20.399999618530273},{"timestamp":1742372460000,"open":35.738,"high":35.738,"low":35.709,"close":35.709,"volume":9.670000076293945},{"timestamp":1742372520000,"open":35.704,"high":35.704,"low":35.665,"close":35.665,"volume":46.91999816894531},{"timestamp":1742372580000,"open":35.653,"high":35.663,"low":35.653,"close":35.663,"volume":4.079999923706055},{"timestamp":1742372640000,"open":35.659,"high":35.667,"low":35.659,"close":35.667,"volume":4.079999923706055},{"timestamp":1742372700000,"open":35.654,"high":35.666,"low":35.643,"close":35.659,"volume":24.490699768066406},{"timestamp":1742372760000,"open":35.658,"high":35.667,"low":35.644,"close":35.645,"volume":19.880699157714844},{"timestamp":1742372820000,"open":35.658,"high":35.658,"low":35.643,"close":35.643,"volume":8.15999984741211},{"timestamp":1742372880000,"open":35.669,"high":35.669,"low":35.655,"close":35.666,"volume":20.399999618530273},{"timestamp":1742372940000,"open":35.665,"high":35.713,"low":35.665,"close":35.713,"volume":16.341400146484375},{"timestamp":1742373000000,"open":35.713,"high":35.713,"low":35.676,"close":35.699,"volume":69.36000061035156},{"timestamp":1742373060000,"open":35.694,"high":35.699,"low":35.693,"close":35.696,"volume":20.399999618530273},{"timestamp":1742373120000,"open":35.708,"high":35.719,"low":35.708,"close":35.719,"volume":4.079999923706055},{"timestamp":1742373180000,"open":35.713,"high":35.729,"low":35.704,"close":35.713,"volume":16.31999969482422},{"timestamp":1742373240000,"open":35.748,"high":35.748,"low":35.716,"close":35.718,"volume":12.239999771118164},{"timestamp":1742373300000,"open":35.728,"high":35.767,"low":35.728,"close":35.767,"volume":12.239999771118164},{"timestamp":1742373360000,"open":35.779,"high":35.818,"low":35.763,"close":35.818,"volume":32.63999938964844},{"timestamp":1742373420000,"open":35.814,"high":35.818,"low":35.807,"close":35.807,"volume":26.520000457763672},{"timestamp":1742373480000,"open":35.803,"high":35.818,"low":35.803,"close":35.804,"volume":14.279999732971191},{"timestamp":1742373540000,"open":35.814,"high":35.826,"low":35.809,"close":35.826,"volume":18.360000610351562},{"timestamp":1742373600000,"open":35.836,"high":35.836,"low":35.823,"close":35.834,"volume":16.31999969482422},{"timestamp":1742373660000,"open":35.844,"high":35.866,"low":35.843,"close":35.863,"volume":14.279999732971191},{"timestamp":1742373720000,"open":35.863,"high":35.863,"low":35.855,"close":35.855,"volume":4.079999923706055},{"timestamp":1742373780000,"open":35.867,"high":35.869,"low":35.854,"close":35.856,"volume":16.31999969482422},{"timestamp":1742373840000,"open":35.848,"high":35.848,"low":35.833,"close":35.833,"volume":8.15999984741211},{"timestamp":1742373900000,"open":35.824,"high":35.829,"low":35.799,"close":35.799,"volume":14.279999732971191},{"timestamp":1742373960000,"open":35.783,"high":35.827,"low":35.783,"close":35.827,"volume":16.31999969482422},{"timestamp":1742374020000,"open":35.828,"high":35.859,"low":35.824,"close":35.848,"volume":48.959999084472656},{"timestamp":1742374080000,"open":35.838,"high":35.856,"low":35.834,"close":35.849,"volume":36.720001220703125},{"timestamp":1742374140000,"open":35.839,"high":35.839,"low":35.788,"close":35.808,"volume":28.559999465942383},{"timestamp":1742374200000,"open":35.823,"high":35.846,"low":35.798,"close":35.846,"volume":24.479999542236328},{"timestamp":1742374260000,"open":35.853,"high":35.856,"low":35.853,"close":35.856,"volume":2.0506999492645264},{"timestamp":1742374320000,"open":35.853,"high":35.859,"low":35.844,"close":35.845,"volume":20.399999618530273},{"timestamp":1742374380000,"open":35.845,"high":35.845,"low":35.814,"close":35.827,"volume":22.440000534057617},{"timestamp":1742374440000,"open":35.818,"high":35.844,"low":35.818,"close":35.836,"volume":12.239999771118164},{"timestamp":1742374500000,"open":35.839,"high":35.859,"low":35.839,"close":35.854,"volume":8.170700073242188},{"timestamp":1742374560000,"open":35.863,"high":35.899,"low":35.863,"close":35.898,"volume":20.399999618530273},{"timestamp":1742374620000,"open":35.888,"high":35.888,"low":35.873,"close":35.876,"volume":22.440000534057617},{"timestamp":1742374680000,"open":35.877,"high":35.907,"low":35.873,"close":35.894,"volume":12.239999771118164},{"timestamp":1742374740000,"open":35.884,"high":35.887,"low":35.873,"close":35.883,"volume":8.15999984741211},{"timestamp":1742374800000,"open":35.877,"high":35.879,"low":35.836,"close":35.836,"volume":26.520000457763672},{"timestamp":1742374860000,"open":35.843,"high":35.887,"low":35.843,"close":35.884,"volume":34.68000030517578},{"timestamp":1742374980000,"open":35.904,"high":35.904,"low":35.895,"close":35.895,"volume":4.079999923706055},{"timestamp":1742375040000,"open":35.905,"high":35.905,"low":35.895,"close":35.896,"volume":6.119999885559082},{"timestamp":1742375100000,"open":35.894,"high":35.894,"low":35.887,"close":35.887,"volume":4.079999923706055},{"timestamp":1742375160000,"open":35.874,"high":35.889,"low":35.874,"close":35.889,"volume":10.199999809265137},{"timestamp":1742375280000,"open":35.899,"high":35.899,"low":35.889,"close":35.889,"volume":4.079999923706055},{"timestamp":1742375340000,"open":35.875,"high":35.888,"low":35.873,"close":35.883,"volume":24.479999542236328},{"timestamp":1742375400000,"open":35.875,"high":35.888,"low":35.875,"close":35.888,"volume":8.15999984741211},{"timestamp":1742375460000,"open":35.879,"high":35.879,"low":35.859,"close":35.873,"volume":28.559999465942383},{"timestamp":1742375520000,"open":35.884,"high":35.898,"low":35.884,"close":35.893,"volume":20.399999618530273},{"timestamp":1742375580000,"open":35.896,"high":35.905,"low":35.893,"close":35.895,"volume":8.15999984741211},{"timestamp":1742375760000,"open":35.905,"high":35.927,"low":35.905,"close":35.913,"volume":10.199999809265137},{"timestamp":1742375820000,"open":35.906,"high":35.909,"low":35.894,"close":35.905,"volume":24.479999542236328},{"timestamp":1742375880000,"open":35.895,"high":35.898,"low":35.883,"close":35.898,"volume":18.360000610351562},{"timestamp":1742375940000,"open":35.886,"high":35.899,"low":35.886,"close":35.899,"volume":6.119999885559082},{"timestamp":1742376000000,"open":35.907,"high":35.907,"low":35.883,"close":35.885,"volume":20.399999618530273},{"timestamp":1742376060000,"open":35.894,"high":35.904,"low":35.894,"close":35.899,"volume":6.13070011138916},{"timestamp":1742376120000,"open":35.903,"high":35.903,"low":35.894,"close":35.894,"volume":4.079999923706055},{"timestamp":1742376180000,"open":35.883,"high":35.889,"low":35.873,"close":35.873,"volume":14.279999732971191},{"timestamp":1742376240000,"open":35.885,"high":35.888,"low":35.873,"close":35.888,"volume":6.119999885559082},{"timestamp":1742376300000,"open":35.895,"high":35.896,"low":35.874,"close":35.875,"volume":22.440000534057617},{"timestamp":1742376360000,"open":35.879,"high":35.879,"low":35.879,"close":35.879,"volume":2.0399999618530273},{"timestamp":1742376420000,"open":35.883,"high":35.895,"low":35.883,"close":35.895,"volume":2.0506999492645264},{"timestamp":1742376480000,"open":35.904,"high":35.909,"low":35.894,"close":35.909,"volume":10.199999809265137},{"timestamp":1742376540000,"open":35.905,"high":35.918,"low":35.905,"close":35.918,"volume":12.239999771118164},{"timestamp":1742376600000,"open":35.928,"high":35.929,"low":35.898,"close":35.898,"volume":13.75},{"timestamp":1742376660000,"open":35.909,"high":35.909,"low":35.894,"close":35.909,"volume":4.090700149536133},{"timestamp":1742376720000,"open":35.893,"high":35.919,"low":35.886,"close":35.886,"volume":15.789999961853027},{"timestamp":1742376780000,"open":35.894,"high":35.898,"low":35.889,"close":35.897,"volume":12.239999771118164},{"timestamp":1742376840000,"open":35.897,"high":35.897,"low":35.897,"close":35.897,"volume":2.0399999618530273},{"timestamp":1742376900000,"open":35.896,"high":35.899,"low":35.873,"close":35.873,"volume":24.479999542236328},{"timestamp":1742376960000,"open":35.883,"high":35.896,"low":35.874,"close":35.875,"volume":10.199999809265137},{"timestamp":1742377020000,"open":35.887,"high":35.887,"low":35.865,"close":35.875,"volume":10.199999809265137},{"timestamp":1742377080000,"open":35.887,"high":35.887,"low":35.873,"close":35.873,"volume":4.079999923706055},{"timestamp":1742377140000,"open":35.878,"high":35.885,"low":35.873,"close":35.885,"volume":6.119999885559082},{"timestamp":1742377200000,"open":35.876,"high":35.878,"low":35.864,"close":35.864,"volume":8.15999984741211},{"timestamp":1742377260000,"open":35.866,"high":35.878,"low":35.863,"close":35.869,"volume":30.600000381469727},{"timestamp":1742377320000,"open":35.879,"high":35.879,"low":35.866,"close":35.873,"volume":12.250699996948242},{"timestamp":1742377380000,"open":35.879,"high":35.879,"low":35.879,"close":35.879,"volume":2.0399999618530273},{"timestamp":1742377440000,"open":35.888,"high":35.888,"low":35.878,"close":35.887,"volume":4.090700149536133},{"timestamp":1742377560000,"open":35.889,"high":35.889,"low":35.878,"close":35.879,"volume":20.399999618530273},{"timestamp":1742377680000,"open":35.884,"high":35.887,"low":35.883,"close":35.883,"volume":12.239999771118164},{"timestamp":1742377740000,"open":35.875,"high":35.879,"low":35.873,"close":35.875,"volume":16.31999969482422},{"timestamp":1742377800000,"open":35.877,"high":35.877,"low":35.867,"close":35.869,"volume":12.239999771118164},{"timestamp":1742377860000,"open":35.865,"high":35.868,"low":35.837,"close":35.845,"volume":14.279999732971191},{"timestamp":1742377920000,"open":35.836,"high":35.888,"low":35.836,"close":35.888,"volume":14.279999732971191},{"timestamp":1742377980000,"open":35.886,"high":35.899,"low":35.875,"close":35.875,"volume":24.479999542236328},{"timestamp":1742378040000,"open":35.875,"high":35.875,"low":35.856,"close":35.859,"volume":10.199999809265137},{"timestamp":1742378100000,"open":35.866,"high":35.866,"low":35.843,"close":35.848,"volume":16.31999969482422},{"timestamp":1742378160000,"open":35.849,"high":35.849,"low":35.834,"close":35.834,"volume":4.079999923706055},{"timestamp":1742378280000,"open":35.825,"high":35.837,"low":35.825,"close":35.837,"volume":4.079999923706055},{"timestamp":1742378520000,"open":35.848,"high":35.848,"low":35.837,"close":35.844,"volume":7.630000114440918},{"timestamp":1742378580000,"open":35.846,"high":35.857,"low":35.846,"close":35.855,"volume":10.199999809265137},{"timestamp":1742378700000,"open":35.836,"high":35.839,"low":35.833,"close":35.833,"volume":28.559999465942383},{"timestamp":1742378760000,"open":35.834,"high":35.834,"low":35.805,"close":35.805,"volume":8.15999984741211},{"timestamp":1742379000000,"open":35.804,"high":35.804,"low":35.804,"close":35.804,"volume":2.0399999618530273},{"timestamp":1742379120000,"open":35.793,"high":35.807,"low":35.793,"close":35.807,"volume":20.41069984436035},{"timestamp":1742379180000,"open":35.805,"high":35.813,"low":35.796,"close":35.796,"volume":6.119999885559082},{"timestamp":1742379240000,"open":35.786,"high":35.788,"low":35.778,"close":35.788,"volume":10.199999809265137},{"timestamp":1742379300000,"open":35.776,"high":35.784,"low":35.773,"close":35.776,"volume":10.210700035095215},{"timestamp":1742379360000,"open":35.775,"high":35.775,"low":35.749,"close":35.749,"volume":8.15999984741211},{"timestamp":1742379480000,"open":35.744,"high":35.744,"low":35.733,"close":35.739,"volume":18.360000610351562},{"timestamp":1742379540000,"open":35.737,"high":35.749,"low":35.734,"close":35.746,"volume":18.360000610351562},{"timestamp":1742379600000,"open":35.735,"high":35.735,"low":35.735,"close":35.735,"volume":2.0399999618530273},{"timestamp":1742379660000,"open":35.735,"high":35.735,"low":35.716,"close":35.729,"volume":20.399999618530273},{"timestamp":1742379720000,"open":35.726,"high":35.736,"low":35.725,"close":35.736,"volume":10.199999809265137},{"timestamp":1742379780000,"open":35.739,"high":35.739,"low":35.718,"close":35.718,"volume":6.119999885559082},{"timestamp":1742379840000,"open":35.718,"high":35.719,"low":35.714,"close":35.716,"volume":12.239999771118164},{"timestamp":1742379960000,"open":35.718,"high":35.718,"low":35.706,"close":35.706,"volume":8.15999984741211},{"timestamp":1742380020000,"open":35.705,"high":35.706,"low":35.705,"close":35.706,"volume":6.119999885559082},{"timestamp":1742380080000,"open":35.696,"high":35.698,"low":35.696,"close":35.698,"volume":4.079999923706055},{"timestamp":1742380200000,"open":35.685,"high":35.707,"low":35.683,"close":35.704,"volume":32.63999938964844},{"timestamp":1742380320000,"open":35.713,"high":35.729,"low":35.713,"close":35.729,"volume":8.15999984741211},{"timestamp":1742380380000,"open":35.716,"high":35.716,"low":35.714,"close":35.714,"volume":4.079999923706055},{"timestamp":1742380560000,"open":35.713,"high":35.713,"low":35.697,"close":35.697,"volume":8.15999984741211},{"timestamp":1742380740000,"open":35.699,"high":35.699,"low":35.687,"close":35.693,"volume":8.15999984741211},{"timestamp":1742380860000,"open":35.688,"high":35.709,"low":35.684,"close":35.709,"volume":18.37070083618164},{"timestamp":1742380920000,"open":35.719,"high":35.719,"low":35.694,"close":35.708,"volume":22.440000534057617},{"timestamp":1742380980000,"open":35.698,"high":35.698,"low":35.688,"close":35.688,"volume":4.079999923706055},{"timestamp":1742381040000,"open":35.689,"high":35.689,"low":35.685,"close":35.686,"volume":16.31999969482422},{"timestamp":1742381100000,"open":35.683,"high":35.688,"low":35.673,"close":35.674,"volume":36.720001220703125},{"timestamp":1742381160000,"open":35.678,"high":35.678,"low":35.653,"close":35.657,"volume":38.7599983215332},{"timestamp":1742381220000,"open":35.643,"high":35.659,"low":35.643,"close":35.648,"volume":20.399999618530273},{"timestamp":1742381280000,"open":35.643,"high":35.649,"low":35.633,"close":35.643,"volume":22.440000534057617},{"timestamp":1742381400000,"open":35.639,"high":35.639,"low":35.609,"close":35.609,"volume":8.15999984741211},{"timestamp":1742381460000,"open":35.619,"high":35.634,"low":35.614,"close":35.619,"volume":18.360000610351562},{"timestamp":1742381520000,"open":35.618,"high":35.618,"low":35.605,"close":35.605,"volume":6.119999885559082},{"timestamp":1742381580000,"open":35.604,"high":35.609,"low":35.593,"close":35.593,"volume":14.279999732971191},{"timestamp":1742381640000,"open":35.604,"high":35.604,"low":35.556,"close":35.556,"volume":20.399999618530273},{"timestamp":1742381700000,"open":35.546,"high":35.557,"low":35.524,"close":35.534,"volume":24.479999542236328},{"timestamp":1742381760000,"open":35.544,"high":35.544,"low":35.535,"close":35.539,"volume":6.119999885559082},{"timestamp":1742381820000,"open":35.525,"high":35.534,"low":35.517,"close":35.517,"volume":8.15999984741211},{"timestamp":1742381880000,"open":35.514,"high":35.519,"low":35.513,"close":35.519,"volume":38.7599983215332},{"timestamp":1742381940000,"open":35.513,"high":35.533,"low":35.513,"close":35.528,"volume":8.170700073242188},{"timestamp":1742382000000,"open":35.535,"high":35.538,"low":35.524,"close":35.524,"volume":12.239999771118164},{"timestamp":1742382060000,"open":35.533,"high":35.557,"low":35.533,"close":35.545,"volume":16.31999969482422},{"timestamp":1742382120000,"open":35.566,"high":35.577,"low":35.556,"close":35.577,"volume":12.239999771118164},{"timestamp":1742382180000,"open":35.588,"high":35.588,"low":35.587,"close":35.587,"volume":4.079999923706055},{"timestamp":1742382240000,"open":35.586,"high":35.588,"low":35.586,"close":35.587,"volume":8.15999984741211},{"timestamp":1742382300000,"open":35.574,"high":35.574,"low":35.567,"close":35.567,"volume":4.079999923706055},{"timestamp":1742382360000,"open":35.574,"high":35.574,"low":35.555,"close":35.565,"volume":10.199999809265137},{"timestamp":1742382420000,"open":35.566,"high":35.578,"low":35.563,"close":35.576,"volume":8.15999984741211},{"timestamp":1742382480000,"open":35.574,"high":35.575,"low":35.563,"close":35.563,"volume":6.119999885559082},{"timestamp":1742382540000,"open":35.564,"high":35.577,"low":35.545,"close":35.564,"volume":20.399999618530273},{"timestamp":1742382600000,"open":35.563,"high":35.596,"low":35.563,"close":35.576,"volume":28.030000686645508},{"timestamp":1742382660000,"open":35.578,"high":35.598,"low":35.565,"close":35.588,"volume":22.450700759887695},{"timestamp":1742382780000,"open":35.585,"high":35.585,"low":35.583,"close":35.583,"volume":4.079999923706055},{"timestamp":1742382900000,"open":35.589,"high":35.589,"low":35.584,"close":35.584,"volume":4.079999923706055},{"timestamp":1742382960000,"open":35.595,"high":35.597,"low":35.583,"close":35.586,"volume":12.239999771118164},{"timestamp":1742383020000,"open":35.597,"high":35.597,"low":35.583,"close":35.583,"volume":4.079999923706055},{"timestamp":1742383140000,"open":35.594,"high":35.613,"low":35.594,"close":35.613,"volume":8.15999984741211},{"timestamp":1742383200000,"open":35.619,"high":35.625,"low":35.614,"close":35.616,"volume":20.399999618530273},{"timestamp":1742383260000,"open":35.604,"high":35.604,"low":35.604,"close":35.604,"volume":4.079999923706055},{"timestamp":1742383320000,"open":35.608,"high":35.608,"low":35.603,"close":35.603,"volume":6.119999885559082},{"timestamp":1742383380000,"open":35.604,"high":35.619,"low":35.604,"close":35.618,"volume":22.440000534057617},{"timestamp":1742383440000,"open":35.617,"high":35.629,"low":35.607,"close":35.629,"volume":28.559999465942383},{"timestamp":1742383500000,"open":35.614,"high":35.617,"low":35.586,"close":35.587,"volume":26.520000457763672},{"timestamp":1742383560000,"open":35.574,"high":35.574,"low":35.547,"close":35.548,"volume":10.199999809265137},{"timestamp":1742383620000,"open":35.555,"high":35.558,"low":35.523,"close":35.523,"volume":32.11000061035156},{"timestamp":1742383680000,"open":35.534,"high":35.549,"low":35.534,"close":35.545,"volume":8.15999984741211},{"timestamp":1742383740000,"open":35.545,"high":35.548,"low":35.545,"close":35.548,"volume":8.15999984741211},{"timestamp":1742383800000,"open":35.544,"high":35.548,"low":35.518,"close":35.518,"volume":16.31999969482422},{"timestamp":1742383860000,"open":35.527,"high":35.527,"low":35.508,"close":35.508,"volume":8.15999984741211},{"timestamp":1742383920000,"open":35.509,"high":35.517,"low":35.498,"close":35.498,"volume":14.279999732971191},{"timestamp":1742383980000,"open":35.496,"high":35.497,"low":35.496,"close":35.497,"volume":4.079999923706055},{"timestamp":1742384040000,"open":35.498,"high":35.498,"low":35.494,"close":35.496,"volume":12.239999771118164},{"timestamp":1742384100000,"open":35.498,"high":35.527,"low":35.496,"close":35.515,"volume":16.31999969482422},{"timestamp":1742384160000,"open":35.516,"high":35.516,"low":35.493,"close":35.493,"volume":10.199999809265137},{"timestamp":1742384340000,"open":35.496,"high":35.496,"low":35.496,"close":35.496,"volume":2.0399999618530273},{"timestamp":1742384400000,"open":35.498,"high":35.498,"low":35.483,"close":35.483,"volume":16.31999969482422},{"timestamp":1742384580000,"open":35.499,"high":35.499,"low":35.463,"close":35.468,"volume":40.79999923706055},{"timestamp":1742384640000,"open":35.458,"high":35.458,"low":35.446,"close":35.448,"volume":6.119999885559082},{"timestamp":1742384700000,"open":35.449,"high":35.449,"low":35.438,"close":35.438,"volume":10.199999809265137},{"timestamp":1742384820000,"open":35.438,"high":35.439,"low":35.433,"close":35.433,"volume":8.15999984741211},{"timestamp":1742384880000,"open":35.434,"high":35.437,"low":35.427,"close":35.427,"volume":6.119999885559082},{"timestamp":1742384940000,"open":35.439,"high":35.439,"low":35.395,"close":35.395,"volume":16.31999969482422},{"timestamp":1742385000000,"open":35.383,"high":35.404,"low":35.383,"close":35.404,"volume":10.199999809265137},{"timestamp":1742385060000,"open":35.407,"high":35.417,"low":35.407,"close":35.409,"volume":8.15999984741211},{"timestamp":1742385180000,"open":35.404,"high":35.409,"low":35.386,"close":35.386,"volume":28.559999465942383},{"timestamp":1742385240000,"open":35.393,"high":35.407,"low":35.383,"close":35.406,"volume":8.181400299072266},{"timestamp":1742385300000,"open":35.427,"high":35.429,"low":35.427,"close":35.429,"volume":4.079999923706055},{"timestamp":1742385360000,"open":35.435,"high":35.439,"low":35.414,"close":35.428,"volume":40.79999923706055},{"timestamp":1742385420000,"open":35.415,"high":35.444,"low":35.413,"close":35.437,"volume":36.74140167236328},{"timestamp":1742385480000,"open":35.449,"high":35.449,"low":35.449,"close":35.449,"volume":2.0399999618530273},{"timestamp":1742385540000,"open":35.433,"high":35.439,"low":35.433,"close":35.439,"volume":6.119999885559082},{"timestamp":1742385600000,"open":35.437,"high":35.447,"low":35.435,"close":35.439,"volume":14.279999732971191},{"timestamp":1742385660000,"open":35.425,"high":35.425,"low":35.425,"close":35.425,"volume":2.0399999618530273},{"timestamp":1742385780000,"open":35.436,"high":35.438,"low":35.427,"close":35.427,"volume":20.41069984436035},{"timestamp":1742385840000,"open":35.414,"high":35.414,"low":35.414,"close":35.414,"volume":2.0399999618530273},{"timestamp":1742385900000,"open":35.424,"high":35.426,"low":35.415,"close":35.426,"volume":10.199999809265137},{"timestamp":1742385960000,"open":35.413,"high":35.433,"low":35.413,"close":35.428,"volume":28.559999465942383},{"timestamp":1742386020000,"open":35.428,"high":35.428,"low":35.424,"close":35.424,"volume":8.15999984741211},{"timestamp":1742386080000,"open":35.433,"high":35.447,"low":35.425,"close":35.439,"volume":10.210700035095215},{"timestamp":1742386140000,"open":35.448,"high":35.448,"low":35.438,"close":35.438,"volume":12.239999771118164},{"timestamp":1742386200000,"open":35.445,"high":35.458,"low":35.439,"close":35.445,"volume":28.559999465942383},{"timestamp":1742386260000,"open":35.447,"high":35.468,"low":35.447,"close":35.453,"volume":28.559999465942383},{"timestamp":1742386320000,"open":35.459,"high":35.459,"low":35.444,"close":35.455,"volume":16.31999969482422},{"timestamp":1742386380000,"open":35.453,"high":35.458,"low":35.453,"close":35.458,"volume":8.15999984741211},{"timestamp":1742386500000,"open":35.463,"high":35.468,"low":35.463,"close":35.468,"volume":10.199999809265137},{"timestamp":1742386560000,"open":35.469,"high":35.477,"low":35.466,"close":35.477,"volume":8.15999984741211},{"timestamp":1742386620000,"open":35.465,"high":35.467,"low":35.465,"close":35.467,"volume":4.079999923706055},{"timestamp":1742386680000,"open":35.468,"high":35.468,"low":35.449,"close":35.449,"volume":6.119999885559082},{"timestamp":1742386740000,"open":35.436,"high":35.443,"low":35.433,"close":35.443,"volume":8.15999984741211},{"timestamp":1742386800000,"open":35.446,"high":35.446,"low":35.439,"close":35.439,"volume":4.079999923706055},{"timestamp":1742386860000,"open":35.435,"high":35.444,"low":35.435,"close":35.439,"volume":8.15999984741211},{"timestamp":1742386980000,"open":35.448,"high":35.458,"low":35.439,"close":35.444,"volume":14.29069995880127},{"timestamp":1742387040000,"open":35.455,"high":35.469,"low":35.453,"close":35.458,"volume":32.63999938964844},{"timestamp":1742387100000,"open":35.464,"high":35.469,"low":35.463,"close":35.467,"volume":26.520000457763672},{"timestamp":1742387160000,"open":35.465,"high":35.467,"low":35.444,"close":35.444,"volume":17.829999923706055},{"timestamp":1742387340000,"open":35.446,"high":35.447,"low":35.446,"close":35.447,"volume":4.079999923706055},{"timestamp":1742387520000,"open":35.457,"high":35.469,"low":35.443,"close":35.443,"volume":18.360000610351562},{"timestamp":1742387580000,"open":35.453,"high":35.453,"low":35.436,"close":35.436,"volume":4.079999923706055},{"timestamp":1742387640000,"open":35.434,"high":35.434,"low":35.434,"close":35.434,"volume":4.079999923706055},{"timestamp":1742387700000,"open":35.434,"high":35.437,"low":35.434,"close":35.437,"volume":4.079999923706055},{"timestamp":1742387760000,"open":35.428,"high":35.428,"low":35.395,"close":35.406,"volume":20.41069984436035},{"timestamp":1742387880000,"open":35.414,"high":35.437,"low":35.414,"close":35.435,"volume":18.360000610351562},{"timestamp":1742387940000,"open":35.429,"high":35.438,"low":35.423,"close":35.426,"volume":10.199999809265137},{"timestamp":1742388000000,"open":35.434,"high":35.434,"low":35.423,"close":35.428,"volume":14.279999732971191},{"timestamp":1742388060000,"open":35.428,"high":35.448,"low":35.423,"close":35.436,"volume":26.541400909423828},{"timestamp":1742388120000,"open":35.434,"high":35.457,"low":35.423,"close":35.449,"volume":16.31999969482422},{"timestamp":1742388180000,"open":35.444,"high":35.447,"low":35.444,"close":35.447,"volume":4.079999923706055},{"timestamp":1742388240000,"open":35.456,"high":35.458,"low":35.448,"close":35.453,"volume":20.41069984436035},{"timestamp":1742388300000,"open":35.456,"high":35.456,"low":35.443,"close":35.443,"volume":4.079999923706055},{"timestamp":1742388360000,"open":35.448,"high":35.448,"low":35.435,"close":35.435,"volume":7.630000114440918},{"timestamp":1742388420000,"open":35.443,"high":35.446,"low":35.433,"close":35.444,"volume":18.360000610351562},{"timestamp":1742388540000,"open":35.438,"high":35.438,"low":35.434,"close":35.434,"volume":4.079999923706055},{"timestamp":1742388660000,"open":35.439,"high":35.449,"low":35.433,"close":35.449,"volume":14.279999732971191},{"timestamp":1742388720000,"open":35.436,"high":35.457,"low":35.436,"close":35.447,"volume":6.119999885559082},{"timestamp":1742388780000,"open":35.458,"high":35.484,"low":35.458,"close":35.484,"volume":10.199999809265137},{"timestamp":1742388840000,"open":35.496,"high":35.498,"low":35.493,"close":35.498,"volume":6.119999885559082},{"timestamp":1742388900000,"open":35.495,"high":35.495,"low":35.495,"close":35.495,"volume":2.0399999618530273},{"timestamp":1742388960000,"open":35.494,"high":35.507,"low":35.494,"close":35.503,"volume":8.15999984741211},{"timestamp":1742389020000,"open":35.509,"high":35.509,"low":35.499,"close":35.499,"volume":16.31999969482422},{"timestamp":1742389260000,"open":35.486,"high":35.494,"low":35.486,"close":35.494,"volume":4.079999923706055},{"timestamp":1742389320000,"open":35.483,"high":35.509,"low":35.483,"close":35.504,"volume":16.330699920654297},{"timestamp":1742389380000,"open":35.509,"high":35.509,"low":35.495,"close":35.499,"volume":26.520000457763672},{"timestamp":1742389440000,"open":35.499,"high":35.499,"low":35.499,"close":35.499,"volume":2.0399999618530273},{"timestamp":1742389620000,"open":35.486,"high":35.486,"low":35.486,"close":35.486,"volume":2.0399999618530273},{"timestamp":1742389680000,"open":35.483,"high":35.483,"low":35.483,"close":35.483,"volume":4.079999923706055},{"timestamp":1742389800000,"open":35.499,"high":35.499,"low":35.489,"close":35.497,"volume":4.090700149536133},{"timestamp":1742389980000,"open":35.489,"high":35.506,"low":35.489,"close":35.505,"volume":12.239999771118164},{"timestamp":1742390040000,"open":35.498,"high":35.498,"low":35.498,"close":35.498,"volume":2.0399999618530273},{"timestamp":1742390160000,"open":35.508,"high":35.508,"low":35.508,"close":35.508,"volume":2.0399999618530273},{"timestamp":1742390220000,"open":35.496,"high":35.496,"low":35.496,"close":35.496,"volume":2.0399999618530273},{"timestamp":1742390340000,"open":35.503,"high":35.517,"low":35.503,"close":35.517,"volume":6.119999885559082},{"timestamp":1742390460000,"open":35.505,"high":35.505,"low":35.494,"close":35.494,"volume":6.119999885559082},{"timestamp":1742390520000,"open":35.489,"high":35.489,"low":35.454,"close":35.454,"volume":8.15999984741211},{"timestamp":1742390640000,"open":35.464,"high":35.464,"low":35.464,"close":35.464,"volume":2.0399999618530273},{"timestamp":1742390880000,"open":35.463,"high":35.478,"low":35.463,"close":35.478,"volume":4.079999923706055},{"timestamp":1742391060000,"open":35.463,"high":35.469,"low":35.456,"close":35.456,"volume":22.440000534057617},{"timestamp":1742391120000,"open":35.453,"high":35.469,"low":35.453,"close":35.469,"volume":6.119999885559082},{"timestamp":1742391180000,"open":35.479,"high":35.498,"low":35.479,"close":35.486,"volume":8.15999984741211},{"timestamp":1742391240000,"open":35.488,"high":35.504,"low":35.488,"close":35.504,"volume":4.079999923706055},{"timestamp":1742391300000,"open":35.497,"high":35.498,"low":35.493,"close":35.496,"volume":14.279999732971191},{"timestamp":1742391360000,"open":35.496,"high":35.499,"low":35.446,"close":35.465,"volume":38.7599983215332},{"timestamp":1742391420000,"open":35.443,"high":35.447,"low":35.417,"close":35.445,"volume":46.91999816894531},{"timestamp":1742391480000,"open":35.437,"high":35.444,"low":35.433,"close":35.439,"volume":10.199999809265137},{"timestamp":1742391540000,"open":35.438,"high":35.448,"low":35.433,"close":35.448,"volume":8.15999984741211},{"timestamp":1742391660000,"open":35.445,"high":35.445,"low":35.435,"close":35.443,"volume":6.119999885559082},{"timestamp":1742391720000,"open":35.448,"high":35.448,"low":35.433,"close":35.446,"volume":6.119999885559082},{"timestamp":1742391780000,"open":35.448,"high":35.449,"low":35.448,"close":35.449,"volume":4.079999923706055},{"timestamp":1742391840000,"open":35.448,"high":35.458,"low":35.443,"close":35.458,"volume":6.119999885559082},{"timestamp":1742391900000,"open":35.445,"high":35.457,"low":35.445,"close":35.453,"volume":8.15999984741211},{"timestamp":1742391960000,"open":35.463,"high":35.468,"low":35.453,"close":35.468,"volume":22.440000534057617},{"timestamp":1742392020000,"open":35.479,"high":35.479,"low":35.479,"close":35.479,"volume":2.0399999618530273},{"timestamp":1742392080000,"open":35.475,"high":35.475,"low":35.475,"close":35.475,"volume":4.079999923706055},{"timestamp":1742392200000,"open":35.467,"high":35.467,"low":35.465,"close":35.465,"volume":4.079999923706055},{"timestamp":1742392320000,"open":35.457,"high":35.468,"low":35.445,"close":35.453,"volume":18.360000610351562},{"timestamp":1742392380000,"open":35.463,"high":35.468,"low":35.453,"close":35.468,"volume":6.119999885559082},{"timestamp":1742392440000,"open":35.468,"high":35.478,"low":35.463,"close":35.467,"volume":22.440000534057617},{"timestamp":1742392560000,"open":35.454,"high":35.458,"low":35.454,"close":35.458,"volume":4.079999923706055},{"timestamp":1742392620000,"open":35.458,"high":35.458,"low":35.443,"close":35.444,"volume":6.119999885559082},{"timestamp":1742392680000,"open":35.447,"high":35.447,"low":35.433,"close":35.433,"volume":6.119999885559082},{"timestamp":1742392740000,"open":35.439,"high":35.439,"low":35.424,"close":35.424,"volume":16.31999969482422},{"timestamp":1742392800000,"open":35.419,"high":35.428,"low":35.413,"close":35.428,"volume":12.239999771118164},{"timestamp":1742392860000,"open":35.429,"high":35.429,"low":35.425,"close":35.425,"volume":4.079999923706055},{"timestamp":1742392980000,"open":35.428,"high":35.434,"low":35.414,"close":35.433,"volume":22.440000534057617},{"timestamp":1742393040000,"open":35.448,"high":35.448,"low":35.429,"close":35.429,"volume":4.079999923706055},{"timestamp":1742393100000,"open":35.423,"high":35.435,"low":35.423,"close":35.425,"volume":8.15999984741211},{"timestamp":1742393160000,"open":35.433,"high":35.443,"low":35.433,"close":35.438,"volume":6.119999885559082},{"timestamp":1742393220000,"open":35.443,"high":35.443,"low":35.423,"close":35.428,"volume":32.11000061035156},{"timestamp":1742393340000,"open":35.435,"high":35.435,"low":35.435,"close":35.435,"volume":2.0399999618530273},{"timestamp":1742393460000,"open":35.427,"high":35.433,"low":35.427,"close":35.433,"volume":6.119999885559082},{"timestamp":1742393520000,"open":35.448,"high":35.448,"low":35.434,"close":35.434,"volume":4.079999923706055},{"timestamp":1742393580000,"open":35.426,"high":35.439,"low":35.426,"close":35.439,"volume":10.199999809265137},{"timestamp":1742393640000,"open":35.439,"high":35.439,"low":35.424,"close":35.426,"volume":18.360000610351562},{"timestamp":1742393700000,"open":35.419,"high":35.426,"low":35.414,"close":35.414,"volume":6.119999885559082},{"timestamp":1742393940000,"open":35.419,"high":35.419,"low":35.419,"close":35.419,"volume":2.0399999618530273},{"timestamp":1742394000000,"open":35.416,"high":35.447,"low":35.416,"close":35.439,"volume":10.199999809265137},{"timestamp":1742394060000,"open":35.446,"high":35.467,"low":35.446,"close":35.467,"volume":2.0506999492645264},{"timestamp":1742394120000,"open":35.463,"high":35.465,"low":35.463,"close":35.465,"volume":8.15999984741211},{"timestamp":1742394180000,"open":35.466,"high":35.476,"low":35.463,"close":35.476,"volume":6.119999885559082},{"timestamp":1742394240000,"open":35.485,"high":35.499,"low":35.485,"close":35.499,"volume":4.079999923706055},{"timestamp":1742394360000,"open":35.473,"high":35.473,"low":35.473,"close":35.473,"volume":2.0399999618530273},{"timestamp":1742394420000,"open":35.484,"high":35.489,"low":35.473,"close":35.483,"volume":6.13070011138916},{"timestamp":1742394480000,"open":35.489,"high":35.489,"low":35.473,"close":35.473,"volume":26.520000457763672},{"timestamp":1742394540000,"open":35.465,"high":35.466,"low":35.465,"close":35.466,"volume":4.079999923706055},{"timestamp":1742394600000,"open":35.464,"high":35.477,"low":35.458,"close":35.458,"volume":18.360000610351562},{"timestamp":1742394660000,"open":35.458,"high":35.458,"low":35.407,"close":35.407,"volume":22.440000534057617},{"timestamp":1742394720000,"open":35.409,"high":35.409,"low":35.354,"close":35.354,"volume":8.15999984741211},{"timestamp":1742394780000,"open":35.355,"high":35.368,"low":35.353,"close":35.368,"volume":8.15999984741211},{"timestamp":1742394840000,"open":35.376,"high":35.376,"low":35.367,"close":35.367,"volume":4.079999923706055},{"timestamp":1742394900000,"open":35.359,"high":35.359,"low":35.325,"close":35.325,"volume":10.199999809265137},{"timestamp":1742394960000,"open":35.327,"high":35.349,"low":35.323,"close":35.334,"volume":28.57069969177246},{"timestamp":1742395020000,"open":35.325,"high":35.339,"low":35.324,"close":35.326,"volume":30.621400833129883},{"timestamp":1742395080000,"open":35.333,"high":35.354,"low":35.327,"close":35.354,"volume":8.170700073242188},{"timestamp":1742395140000,"open":35.373,"high":35.423,"low":35.353,"close":35.423,"volume":34.68000030517578},{"timestamp":1742395200000,"open":35.425,"high":35.438,"low":35.413,"close":35.418,"volume":32.63999938964844},{"timestamp":1742395260000,"open":35.418,"high":35.418,"low":35.416,"close":35.416,"volume":8.15999984741211},{"timestamp":1742395320000,"open":35.417,"high":35.428,"low":35.417,"close":35.428,"volume":6.119999885559082},{"timestamp":1742395440000,"open":35.424,"high":35.424,"low":35.424,"close":35.424,"volume":2.0399999618530273},{"timestamp":1742395500000,"open":35.425,"high":35.439,"low":35.423,"close":35.439,"volume":12.239999771118164},{"timestamp":1742395560000,"open":35.429,"high":35.437,"low":35.429,"close":35.437,"volume":4.079999923706055},{"timestamp":1742395620000,"open":35.449,"high":35.449,"low":35.436,"close":35.437,"volume":10.199999809265137},{"timestamp":1742395680000,"open":35.449,"high":35.458,"low":35.448,"close":35.458,"volume":6.13070011138916},{"timestamp":1742395740000,"open":35.465,"high":35.468,"low":35.455,"close":35.468,"volume":6.119999885559082},{"timestamp":1742395800000,"open":35.454,"high":35.463,"low":35.453,"close":35.453,"volume":6.119999885559082},{"timestamp":1742395860000,"open":35.463,"high":35.476,"low":35.463,"close":35.474,"volume":6.119999885559082},{"timestamp":1742395920000,"open":35.478,"high":35.498,"low":35.476,"close":35.494,"volume":16.31999969482422},{"timestamp":1742395980000,"open":35.493,"high":35.509,"low":35.493,"close":35.506,"volume":14.279999732971191},{"timestamp":1742396040000,"open":35.507,"high":35.519,"low":35.503,"close":35.519,"volume":14.279999732971191},{"timestamp":1742396100000,"open":35.513,"high":35.513,"low":35.495,"close":35.495,"volume":14.279999732971191},{"timestamp":1742396160000,"open":35.493,"high":35.493,"low":35.478,"close":35.478,"volume":8.15999984741211},{"timestamp":1742396220000,"open":35.476,"high":35.484,"low":35.476,"close":35.484,"volume":4.079999923706055},{"timestamp":1742396280000,"open":35.498,"high":35.498,"low":35.464,"close":35.474,"volume":20.399999618530273},{"timestamp":1742396340000,"open":35.473,"high":35.489,"low":35.433,"close":35.433,"volume":34.68000030517578},{"timestamp":1742396400000,"open":35.438,"high":35.438,"low":35.425,"close":35.433,"volume":14.279999732971191},{"timestamp":1742396460000,"open":35.407,"high":35.437,"low":35.407,"close":35.426,"volume":13.760700225830078},{"timestamp":1742396520000,"open":35.425,"high":35.429,"low":35.423,"close":35.423,"volume":18.360000610351562},{"timestamp":1742396580000,"open":35.434,"high":35.437,"low":35.433,"close":35.433,"volume":10.199999809265137},{"timestamp":1742396640000,"open":35.443,"high":35.458,"low":35.438,"close":35.446,"volume":18.360000610351562},{"timestamp":1742396700000,"open":35.433,"high":35.444,"low":35.397,"close":35.427,"volume":30.080699920654297},{"timestamp":1742396760000,"open":35.434,"high":35.434,"low":35.423,"close":35.423,"volume":6.13070011138916},{"timestamp":1742396820000,"open":35.437,"high":35.438,"low":35.433,"close":35.435,"volume":20.399999618530273},{"timestamp":1742396880000,"open":35.433,"high":35.443,"low":35.433,"close":35.439,"volume":8.15999984741211},{"timestamp":1742396940000,"open":35.446,"high":35.457,"low":35.426,"close":35.427,"volume":20.41069984436035},{"timestamp":1742397000000,"open":35.417,"high":35.418,"low":35.416,"close":35.417,"volume":8.15999984741211},{"timestamp":1742397060000,"open":35.423,"high":35.436,"low":35.413,"close":35.436,"volume":14.279999732971191},{"timestamp":1742397120000,"open":35.439,"high":35.459,"low":35.436,"close":35.436,"volume":22.440000534057617},{"timestamp":1742397180000,"open":35.448,"high":35.479,"low":35.448,"close":35.479,"volume":8.170700073242188},{"timestamp":1742397240000,"open":35.477,"high":35.477,"low":35.443,"close":35.458,"volume":15.260000228881836},{"timestamp":1742397300000,"open":35.466,"high":35.485,"low":35.466,"close":35.485,"volume":10.199999809265137},{"timestamp":1742397360000,"open":35.499,"high":35.499,"low":35.475,"close":35.475,"volume":24.479999542236328},{"timestamp":1742397420000,"open":35.475,"high":35.478,"low":35.474,"close":35.474,"volume":12.239999771118164},{"timestamp":1742397480000,"open":35.488,"high":35.496,"low":35.486,"close":35.486,"volume":8.15999984741211},{"timestamp":1742397540000,"open":35.495,"high":35.496,"low":35.495,"close":35.496,"volume":6.119999885559082},{"timestamp":1742397600000,"open":35.504,"high":35.517,"low":35.495,"close":35.509,"volume":20.399999618530273},{"timestamp":1742397660000,"open":35.514,"high":35.518,"low":35.505,"close":35.505,"volume":10.199999809265137},{"timestamp":1742397720000,"open":35.505,"high":35.518,"low":35.505,"close":35.515,"volume":20.399999618530273},{"timestamp":1742397780000,"open":35.513,"high":35.513,"low":35.513,"close":35.513,"volume":2.0399999618530273},{"timestamp":1742397900000,"open":35.513,"high":35.513,"low":35.513,"close":35.513,"volume":2.0399999618530273},{"timestamp":1742397960000,"open":35.513,"high":35.519,"low":35.503,"close":35.514,"volume":18.360000610351562},{"timestamp":1742398020000,"open":35.514,"high":35.518,"low":35.508,"close":35.514,"volume":10.199999809265137},{"timestamp":1742398080000,"open":35.515,"high":35.515,"low":35.515,"close":35.515,"volume":2.0399999618530273},{"timestamp":1742398140000,"open":35.503,"high":35.505,"low":35.503,"close":35.503,"volume":8.15999984741211},{"timestamp":1742398200000,"open":35.505,"high":35.505,"low":35.457,"close":35.457,"volume":16.31999969482422},{"timestamp":1742398260000,"open":35.465,"high":35.465,"low":35.395,"close":35.404,"volume":12.239999771118164},{"timestamp":1742398380000,"open":35.405,"high":35.419,"low":35.405,"close":35.419,"volume":6.119999885559082},{"timestamp":1742398440000,"open":35.418,"high":35.419,"low":35.414,"close":35.416,"volume":8.15999984741211},{"timestamp":1742398500000,"open":35.429,"high":35.459,"low":35.424,"close":35.439,"volume":22.440000534057617},{"timestamp":1742398560000,"open":35.444,"high":35.447,"low":35.435,"close":35.447,"volume":14.279999732971191},{"timestamp":1742398680000,"open":35.453,"high":35.456,"low":35.424,"close":35.424,"volume":18.37070083618164},{"timestamp":1742398800000,"open":35.434,"high":35.436,"low":35.434,"close":35.435,"volume":6.119999885559082},{"timestamp":1742398860000,"open":35.423,"high":35.423,"low":35.397,"close":35.408,"volume":18.360000610351562},{"timestamp":1742398920000,"open":35.406,"high":35.406,"low":35.406,"close":35.406,"volume":2.0399999618530273},{"timestamp":1742398980000,"open":35.408,"high":35.409,"low":35.395,"close":35.406,"volume":14.279999732971191},{"timestamp":1742399040000,"open":35.407,"high":35.407,"low":35.403,"close":35.403,"volume":18.360000610351562},{"timestamp":1742399100000,"open":35.403,"high":35.406,"low":35.403,"close":35.406,"volume":4.079999923706055},{"timestamp":1742399160000,"open":35.416,"high":35.416,"low":35.413,"close":35.413,"volume":4.079999923706055},{"timestamp":1742399220000,"open":35.413,"high":35.413,"low":35.404,"close":35.406,"volume":8.15999984741211},{"timestamp":1742399280000,"open":35.409,"high":35.417,"low":35.405,"close":35.417,"volume":10.199999809265137},{"timestamp":1742399340000,"open":35.408,"high":35.409,"low":35.403,"close":35.405,"volume":18.360000610351562},{"timestamp":1742399400000,"open":35.398,"high":35.407,"low":35.398,"close":35.407,"volume":6.119999885559082},{"timestamp":1742399460000,"open":35.404,"high":35.408,"low":35.404,"close":35.404,"volume":8.15999984741211},{"timestamp":1742399520000,"open":35.393,"high":35.403,"low":35.393,"close":35.393,"volume":12.239999771118164},{"timestamp":1742399580000,"open":35.395,"high":35.399,"low":35.394,"close":35.395,"volume":8.15999984741211},{"timestamp":1742399640000,"open":35.396,"high":35.396,"low":35.396,"close":35.396,"volume":2.0399999618530273},{"timestamp":1742399700000,"open":35.384,"high":35.388,"low":35.384,"close":35.388,"volume":8.15999984741211},{"timestamp":1742399760000,"open":35.383,"high":35.398,"low":35.374,"close":35.385,"volume":18.360000610351562},{"timestamp":1742399820000,"open":35.363,"high":35.387,"low":35.363,"close":35.387,"volume":12.250699996948242},{"timestamp":1742399880000,"open":35.385,"high":35.389,"low":35.374,"close":35.385,"volume":30.600000381469727},{"timestamp":1742399940000,"open":35.384,"high":35.398,"low":35.383,"close":35.383,"volume":10.199999809265137},{"timestamp":1742400000000,"open":35.384,"high":35.388,"low":35.364,"close":35.383,"volume":12.250699996948242},{"timestamp":1742400060000,"open":35.383,"high":35.409,"low":35.383,"close":35.404,"volume":32.63999938964844},{"timestamp":1742400120000,"open":35.393,"high":35.407,"low":35.393,"close":35.395,"volume":10.199999809265137},{"timestamp":1742400180000,"open":35.403,"high":35.447,"low":35.403,"close":35.443,"volume":14.279999732971191},{"timestamp":1742400240000,"open":35.455,"high":35.479,"low":35.454,"close":35.474,"volume":18.360000610351562},{"timestamp":1742400300000,"open":35.466,"high":35.478,"low":35.444,"close":35.478,"volume":14.279999732971191},{"timestamp":1742400360000,"open":35.483,"high":35.529,"low":35.483,"close":35.527,"volume":32.63999938964844},{"timestamp":1742400420000,"open":35.527,"high":35.528,"low":35.493,"close":35.495,"volume":44.36069869995117},{"timestamp":1742400480000,"open":35.484,"high":35.509,"low":35.483,"close":35.504,"volume":26.520000457763672},{"timestamp":1742400540000,"open":35.497,"high":35.519,"low":35.497,"close":35.504,"volume":28.559999465942383},{"timestamp":1742400600000,"open":35.509,"high":35.519,"low":35.507,"close":35.507,"volume":12.239999771118164},{"timestamp":1742400660000,"open":35.507,"high":35.508,"low":35.483,"close":35.495,"volume":28.559999465942383},{"timestamp":1742400720000,"open":35.497,"high":35.497,"low":35.497,"close":35.497,"volume":2.0399999618530273},{"timestamp":1742400780000,"open":35.508,"high":35.509,"low":35.493,"close":35.509,"volume":20.399999618530273},{"timestamp":1742400840000,"open":35.486,"high":35.498,"low":35.486,"close":35.486,"volume":24.479999542236328},{"timestamp":1742400900000,"open":35.468,"high":35.478,"low":35.468,"close":35.478,"volume":6.119999885559082},{"timestamp":1742400960000,"open":35.486,"high":35.498,"low":35.466,"close":35.466,"volume":10.199999809265137},{"timestamp":1742401020000,"open":35.473,"high":35.479,"low":35.466,"close":35.479,"volume":8.15999984741211},{"timestamp":1742401080000,"open":35.483,"high":35.499,"low":35.483,"close":35.486,"volume":12.239999771118164},{"timestamp":1742401140000,"open":35.497,"high":35.538,"low":35.488,"close":35.538,"volume":22.450700759887695},{"timestamp":1742401200000,"open":35.533,"high":35.548,"low":35.528,"close":35.536,"volume":20.399999618530273},{"timestamp":1742401260000,"open":35.527,"high":35.556,"low":35.527,"close":35.556,"volume":38.7599983215332},{"timestamp":1742401320000,"open":35.543,"high":35.567,"low":35.543,"close":35.545,"volume":26.53070068359375},{"timestamp":1742401380000,"open":35.549,"high":35.549,"low":35.525,"close":35.536,"volume":16.31999969482422},{"timestamp":1742401440000,"open":35.543,"high":35.549,"low":35.475,"close":35.504,"volume":44.880001068115234}]