[{"timestamp":1742391000000,"open":34.266,"high":34.406,"low":34.236,"close":34.256,"volume":0.5759999752044678},{"timestamp":1742391060000,"open":34.056,"high":34.277,"low":34.056,"close":34.227,"volume":0.46799999475479126},{"timestamp":1742391120000,"open":34.146,"high":34.327,"low":34.146,"close":34.327,"volume":0.5759999752044678},{"timestamp":1742391180000,"open":34.276,"high":34.326,"low":34.247,"close":34.276,"volume":0.25200000405311584},{"timestamp":1742391240000,"open":34.277,"high":34.347,"low":34.276,"close":34.346,"volume":0.6119999885559082},{"timestamp":1742391300000,"open":34.327,"high":34.337,"low":34.176,"close":34.177,"volume":0.3959999978542328},{"timestamp":1742391360000,"open":34.227,"high":34.227,"low":34.176,"close":34.176,"volume":0.07199999690055847},{"timestamp":1742391420000,"open":34.247,"high":34.307,"low":34.157,"close":34.157,"volume":0.4320000112056732},{"timestamp":1742391480000,"open":34.226,"high":34.277,"low":34.156,"close":34.156,"volume":0.4320000112056732},{"timestamp":1742391540000,"open":34.156,"high":34.156,"low":34.116,"close":34.116,"volume":0.18000000715255737},{"timestamp":1742391600000,"open":34.126,"high":34.207,"low":34.126,"close":34.207,"volume":0.2160000056028366},{"timestamp":1742391660000,"open":34.206,"high":34.346,"low":34.206,"close":34.286,"volume":0.36000001430511475},{"timestamp":1742391720000,"open":34.287,"high":34.317,"low":34.226,"close":34.227,"volume":0.25200000405311584},{"timestamp":1742391780000,"open":34.227,"high":34.227,"low":34.167,"close":34.177,"volume":0.25200000405311584},{"timestamp":1742391840000,"open":34.176,"high":34.296,"low":34.176,"close":34.257,"volume":0.5040000081062317},{"timestamp":1742391900000,"open":34.257,"high":34.327,"low":34.257,"close":34.257,"volume":0.6840000152587891},{"timestamp":1742391960000,"open":34.296,"high":34.296,"low":34.216,"close":34.287,"volume":0.3959999978542328},{"timestamp":1742392020000,"open":34.307,"high":34.397,"low":34.307,"close":34.397,"volume":0.2879999876022339},{"timestamp":1742392080000,"open":34.427,"high":34.497,"low":34.347,"close":34.496,"volume":0.7200000286102295},{"timestamp":1742392140000,"open":34.496,"high":34.537,"low":34.466,"close":34.536,"volume":0.3959999978542328},{"timestamp":1742392200000,"open":34.546,"high":34.587,"low":34.506,"close":34.506,"volume":0.4320000112056732},{"timestamp":1742392260000,"open":34.496,"high":34.647,"low":34.496,"close":34.646,"volume":0.3959999978542328},{"timestamp":1742392320000,"open":34.646,"high":34.656,"low":34.616,"close":34.627,"volume":0.6840000152587891},{"timestamp":1742392380000,"open":34.627,"high":34.627,"low":34.607,"close":34.607,"volume":0.14399999380111694},{"timestamp":1742392440000,"open":34.606,"high":34.607,"low":34.606,"close":34.607,"volume":0.1080000028014183},{"timestamp":1742392500000,"open":34.607,"high":34.686,"low":34.596,"close":34.686,"volume":0.46799999475479126},{"timestamp":1742392560000,"open":34.707,"high":34.727,"low":34.657,"close":34.677,"volume":0.6119999885559082},{"timestamp":1742392620000,"open":34.707,"high":34.767,"low":34.707,"close":34.756,"volume":0.46799999475479126},{"timestamp":1742392680000,"open":34.767,"high":34.786,"low":34.716,"close":34.757,"volume":0.5040000081062317},{"timestamp":1742392740000,"open":34.756,"high":34.766,"low":34.696,"close":34.696,"volume":0.46799999475479126},{"timestamp":1742392800000,"open":34.696,"high":34.737,"low":34.696,"close":34.697,"volume":0.36000001430511475},{"timestamp":1742392860000,"open":34.747,"high":34.806,"low":34.706,"close":34.786,"volume":0.6840000152587891},{"timestamp":1742392920000,"open":34.816,"high":34.887,"low":34.787,"close":34.877,"volume":0.7919999957084656},{"timestamp":1742392980000,"open":34.877,"high":34.946,"low":34.876,"close":34.927,"volume":0.7919999957084656},{"timestamp":1742393040000,"open":34.956,"high":35.006,"low":34.956,"close":34.997,"volume":0.2160000056028366},{"timestamp":1742393100000,"open":34.997,"high":35.117,"low":34.997,"close":35.047,"volume":0.828000009059906},{"timestamp":1742393160000,"open":35.117,"high":35.166,"low":34.936,"close":35.017,"volume":1.2599999904632568},{"timestamp":1742393220000,"open":35.016,"high":35.157,"low":34.976,"close":35.126,"volume":1.1160000562667847},{"timestamp":1742393280000,"open":35.137,"high":35.137,"low":35.076,"close":35.077,"volume":0.6480000019073486},{"timestamp":1742393340000,"open":35.036,"high":35.077,"low":35.036,"close":35.057,"volume":0.3959999978542328},{"timestamp":1742393400000,"open":35.056,"high":35.066,"low":34.936,"close":34.987,"volume":0.9359999895095825},{"timestamp":1742393460000,"open":34.997,"high":35.087,"low":34.986,"close":35.067,"volume":0.5759999752044678},{"timestamp":1742393520000,"open":35.076,"high":35.097,"low":35.066,"close":35.066,"volume":0.2879999876022339},{"timestamp":1742393580000,"open":35.066,"high":35.156,"low":35.066,"close":35.087,"volume":1.0080000162124634},{"timestamp":1742393640000,"open":35.096,"high":35.106,"low":35.066,"close":35.106,"volume":0.9359999895095825},{"timestamp":1742393760000,"open":35.126,"high":35.177,"low":35.066,"close":35.116,"volume":0.6480000019073486},{"timestamp":1742393820000,"open":35.116,"high":35.126,"low":35.066,"close":35.106,"volume":0.5759999752044678},{"timestamp":1742393880000,"open":35.106,"high":35.207,"low":35.106,"close":35.206,"volume":0.6119999885559082},{"timestamp":1742393940000,"open":35.207,"high":35.207,"low":35.157,"close":35.166,"volume":0.6840000152587891},{"timestamp":1742394000000,"open":35.166,"high":35.177,"low":35.156,"close":35.157,"volume":0.3240000009536743},{"timestamp":1742394060000,"open":35.126,"high":35.147,"low":35.126,"close":35.146,"volume":0.25200000405311584},{"timestamp":1742394120000,"open":35.106,"high":35.157,"low":35.077,"close":35.077,"volume":0.5400000214576721},{"timestamp":1742394180000,"open":35.126,"high":35.146,"low":35.106,"close":35.107,"volume":0.6119999885559082},{"timestamp":1742394240000,"open":35.136,"high":35.157,"low":35.107,"close":35.126,"volume":0.3240000009536743},{"timestamp":1742394300000,"open":35.147,"high":35.207,"low":35.126,"close":35.207,"volume":0.6119999885559082},{"timestamp":1742394360000,"open":35.217,"high":35.217,"low":35.196,"close":35.196,"volume":0.25200000405311584},{"timestamp":1742394420000,"open":35.166,"high":35.246,"low":35.166,"close":35.207,"volume":0.6840000152587891},{"timestamp":1742394480000,"open":35.206,"high":35.236,"low":35.206,"close":35.217,"volume":0.5400000214576721},{"timestamp":1742394540000,"open":35.216,"high":35.217,"low":35.067,"close":35.067,"volume":0.8640000224113464},{"timestamp":1742394600000,"open":35.067,"high":35.206,"low":35.066,"close":35.206,"volume":0.6480000019073486},{"timestamp":1742394660000,"open":35.206,"high":35.207,"low":35.116,"close":35.117,"volume":0.2879999876022339},{"timestamp":1742394720000,"open":35.137,"high":35.157,"low":35.137,"close":35.157,"volume":0.07199999690055847},{"timestamp":1742394780000,"open":35.137,"high":35.156,"low":35.117,"close":35.117,"volume":0.18000000715255737},{"timestamp":1742394840000,"open":35.106,"high":35.107,"low":35.077,"close":35.077,"volume":0.25200000405311584},{"timestamp":1742394900000,"open":35.106,"high":35.127,"low":35.067,"close":35.086,"volume":0.5400000214576721},{"timestamp":1742394960000,"open":35.107,"high":35.107,"low":35.076,"close":35.077,"volume":0.46799999475479126},{"timestamp":1742395020000,"open":35.067,"high":35.086,"low":35.046,"close":35.046,"volume":0.2879999876022339},{"timestamp":1742395080000,"open":35.107,"high":35.117,"low":35.046,"close":35.106,"volume":0.2160000056028366},{"timestamp":1742395140000,"open":35.107,"high":35.117,"low":35.087,"close":35.117,"volume":0.3240000009536743},{"timestamp":1742395200000,"open":35.117,"high":35.156,"low":35.066,"close":35.127,"volume":0.3959999978542328},{"timestamp":1742395260000,"open":35.076,"high":35.167,"low":35.076,"close":35.116,"volume":0.3240000009536743},{"timestamp":1742395320000,"open":35.137,"high":35.137,"low":35.116,"close":35.126,"volume":0.25200000405311584},{"timestamp":1742395380000,"open":35.137,"high":35.137,"low":35.076,"close":35.077,"volume":0.25200000405311584},{"timestamp":1742395440000,"open":35.077,"high":35.077,"low":34.936,"close":34.936,"volume":0.6480000019073486},{"timestamp":1742395500000,"open":34.916,"high":35.087,"low":34.916,"close":35.087,"volume":0.2160000056028366},{"timestamp":1742395560000,"open":35.037,"high":35.067,"low":35.037,"close":35.067,"volume":0.1080000028014183},{"timestamp":1742395620000,"open":35.066,"high":35.097,"low":35.066,"close":35.097,"volume":0.1080000028014183},{"timestamp":1742395680000,"open":35.106,"high":35.106,"low":35.056,"close":35.057,"volume":0.2879999876022339},{"timestamp":1742395740000,"open":35.006,"high":35.057,"low":35.006,"close":35.056,"volume":0.25200000405311584},{"timestamp":1742395800000,"open":35.006,"high":35.047,"low":35.006,"close":35.036,"volume":0.36000001430511475},{"timestamp":1742395860000,"open":35.006,"high":35.046,"low":35.006,"close":35.007,"volume":0.14399999380111694},{"timestamp":1742395920000,"open":35.036,"high":35.036,"low":34.966,"close":34.966,"volume":0.4320000112056732},{"timestamp":1742395980000,"open":34.976,"high":35.007,"low":34.966,"close":34.967,"volume":0.36000001430511475},{"timestamp":1742396040000,"open":34.967,"high":34.967,"low":34.967,"close":34.967,"volume":0.1080000028014183},{"timestamp":1742396100000,"open":34.967,"high":34.987,"low":34.956,"close":34.956,"volume":0.3959999978542328},{"timestamp":1742396160000,"open":34.976,"high":35.007,"low":34.956,"close":34.986,"volume":0.36000001430511475},{"timestamp":1742396220000,"open":34.996,"high":35.047,"low":34.986,"close":34.986,"volume":0.3240000009536743},{"timestamp":1742396280000,"open":35.027,"high":35.027,"low":34.986,"close":34.986,"volume":0.3240000009536743},{"timestamp":1742396340000,"open":34.957,"high":34.997,"low":34.956,"close":34.976,"volume":0.6119999885559082},{"timestamp":1742396400000,"open":34.976,"high":35.026,"low":34.976,"close":34.987,"volume":0.25200000405311584},{"timestamp":1742396460000,"open":34.986,"high":35.006,"low":34.986,"close":34.987,"volume":0.18000000715255737},{"timestamp":1742396520000,"open":34.986,"high":34.986,"low":34.986,"close":34.986,"volume":0.035999998450279236},{"timestamp":1742396580000,"open":34.986,"high":34.997,"low":34.967,"close":34.967,"volume":0.25200000405311584},{"timestamp":1742396700000,"open":34.966,"high":34.977,"low":34.927,"close":34.937,"volume":0.3959999978542328},{"timestamp":1742396760000,"open":34.937,"high":34.976,"low":34.936,"close":34.947,"volume":0.2879999876022339},{"timestamp":1742396820000,"open":35.017,"high":35.086,"low":34.956,"close":35.086,"volume":0.36000001430511475},{"timestamp":1742396880000,"open":35.096,"high":35.107,"low":35.026,"close":35.027,"volume":0.3959999978542328},{"timestamp":1742396940000,"open":35.027,"high":35.036,"low":35.027,"close":35.036,"volume":0.07199999690055847},{"timestamp":1742397000000,"open":35.037,"high":35.037,"low":35.036,"close":35.037,"volume":0.18000000715255737},{"timestamp":1742397060000,"open":35.037,"high":35.067,"low":35.037,"close":35.047,"volume":0.4320000112056732},{"timestamp":1742397120000,"open":35.066,"high":35.097,"low":35.026,"close":35.026,"volume":0.6119999885559082},{"timestamp":1742397180000,"open":35.036,"high":35.036,"low":35.026,"close":35.027,"volume":0.14399999380111694},{"timestamp":1742397240000,"open":35.056,"high":35.066,"low":35.056,"close":35.057,"volume":0.14399999380111694},{"timestamp":1742397300000,"open":35.026,"high":35.047,"low":35.026,"close":35.047,"volume":0.1080000028014183},{"timestamp":1742397360000,"open":35.027,"high":35.036,"low":35.027,"close":35.036,"volume":0.18000000715255737},{"timestamp":1742397420000,"open":35.027,"high":35.027,"low":34.966,"close":35.016,"volume":0.5400000214576721},{"timestamp":1742397480000,"open":35.016,"high":35.016,"low":34.966,"close":35.007,"volume":0.3240000009536743},{"timestamp":1742397540000,"open":35.007,"high":35.007,"low":35.007,"close":35.007,"volume":0.035999998450279236},{"timestamp":1742397600000,"open":34.986,"high":35.027,"low":34.986,"close":35.016,"volume":0.25200000405311584},{"timestamp":1742397660000,"open":34.997,"high":35.047,"low":34.997,"close":35.036,"volume":0.2879999876022339},{"timestamp":1742397720000,"open":35.066,"high":35.066,"low":35.066,"close":35.066,"volume":0.035999998450279236},{"timestamp":1742397780000,"open":35.087,"high":35.087,"low":35.056,"close":35.077,"volume":0.3240000009536743},{"timestamp":1742397900000,"open":35.077,"high":35.166,"low":35.037,"close":35.107,"volume":0.8640000224113464},{"timestamp":1742397960000,"open":35.137,"high":35.137,"low":35.136,"close":35.136,"volume":0.07199999690055847},{"timestamp":1742398020000,"open":35.107,"high":35.136,"low":35.106,"close":35.136,"volume":0.14399999380111694},{"timestamp":1742398080000,"open":35.146,"high":35.187,"low":35.137,"close":35.147,"volume":0.5040000081062317},{"timestamp":1742398140000,"open":35.156,"high":35.197,"low":35.136,"close":35.137,"volume":0.6480000019073486},{"timestamp":1742398200000,"open":35.136,"high":35.157,"low":35.126,"close":35.126,"volume":0.5040000081062317},{"timestamp":1742398260000,"open":35.127,"high":35.147,"low":35.116,"close":35.117,"volume":0.36000001430511475},{"timestamp":1742398320000,"open":35.137,"high":35.156,"low":35.117,"close":35.117,"volume":0.3240000009536743},{"timestamp":1742398380000,"open":35.117,"high":35.206,"low":35.117,"close":35.206,"volume":0.6480000019073486},{"timestamp":1742398440000,"open":35.216,"high":35.216,"low":35.186,"close":35.186,"volume":0.1080000028014183},{"timestamp":1742398500000,"open":35.186,"high":35.187,"low":35.167,"close":35.176,"volume":0.3240000009536743},{"timestamp":1742398560000,"open":35.176,"high":35.176,"low":35.166,"close":35.166,"volume":0.07199999690055847},{"timestamp":1742398620000,"open":35.186,"high":35.207,"low":35.186,"close":35.187,"volume":0.3240000009536743},{"timestamp":1742398680000,"open":35.226,"high":35.226,"low":35.226,"close":35.226,"volume":0.035999998450279236},{"timestamp":1742398740000,"open":35.207,"high":35.207,"low":35.156,"close":35.156,"volume":0.36000001430511475},{"timestamp":1742398800000,"open":35.176,"high":35.176,"low":35.156,"close":35.156,"volume":0.2160000056028366},{"timestamp":1742398860000,"open":35.157,"high":35.167,"low":35.157,"close":35.157,"volume":0.14399999380111694},{"timestamp":1742398920000,"open":35.167,"high":35.167,"low":35.126,"close":35.126,"volume":0.14399999380111694},{"timestamp":1742398980000,"open":35.127,"high":35.127,"low":35.127,"close":35.127,"volume":0.07199999690055847},{"timestamp":1742399040000,"open":35.107,"high":35.116,"low":35.106,"close":35.107,"volume":0.2160000056028366},{"timestamp":1742399100000,"open":35.116,"high":35.116,"low":35.087,"close":35.087,"volume":0.1080000028014183},{"timestamp":1742399160000,"open":35.106,"high":35.106,"low":35.106,"close":35.106,"volume":0.035999998450279236},{"timestamp":1742399220000,"open":35.106,"high":35.127,"low":35.106,"close":35.107,"volume":0.46799999475479126},{"timestamp":1742399280000,"open":35.106,"high":35.106,"low":35.106,"close":35.106,"volume":0.035999998450279236},{"timestamp":1742399340000,"open":35.127,"high":35.156,"low":35.106,"close":35.156,"volume":0.36000001430511475},{"timestamp":1742399400000,"open":35.126,"high":35.156,"low":35.126,"close":35.156,"volume":0.1080000028014183},{"timestamp":1742399460000,"open":35.157,"high":35.167,"low":35.127,"close":35.146,"volume":0.2879999876022339},{"timestamp":1742399520000,"open":35.147,"high":35.156,"low":35.126,"close":35.126,"volume":0.25200000405311584},{"timestamp":1742399580000,"open":35.137,"high":35.206,"low":35.136,"close":35.187,"volume":0.4320000112056732},{"timestamp":1742399640000,"open":35.207,"high":35.247,"low":35.206,"close":35.216,"volume":0.25200000405311584},{"timestamp":1742399700000,"open":35.176,"high":35.176,"low":35.166,"close":35.167,"volume":0.36000001430511475},{"timestamp":1742399760000,"open":35.167,"high":35.196,"low":35.167,"close":35.167,"volume":0.18000000715255737},{"timestamp":1742399820000,"open":35.197,"high":35.197,"low":35.166,"close":35.166,"volume":0.14399999380111694},{"timestamp":1742399880000,"open":35.177,"high":35.177,"low":35.166,"close":35.167,"volume":0.3959999978542328},{"timestamp":1742399940000,"open":35.166,"high":35.187,"low":35.166,"close":35.176,"volume":0.36000001430511475},{"timestamp":1742400000000,"open":35.197,"high":35.237,"low":35.176,"close":35.176,"volume":0.3240000009536743},{"timestamp":1742400060000,"open":35.177,"high":35.177,"low":35.177,"close":35.177,"volume":0.035999998450279236},{"timestamp":1742400120000,"open":35.216,"high":35.216,"low":35.177,"close":35.216,"volume":0.1080000028014183},{"timestamp":1742400180000,"open":35.177,"high":35.207,"low":35.177,"close":35.187,"volume":0.2160000056028366},{"timestamp":1742400240000,"open":35.186,"high":35.206,"low":35.186,"close":35.197,"volume":0.25200000405311584},{"timestamp":1742400300000,"open":35.206,"high":35.206,"low":35.196,"close":35.196,"volume":0.07199999690055847},{"timestamp":1742400360000,"open":35.217,"high":35.217,"low":35.217,"close":35.217,"volume":0.035999998450279236},{"timestamp":1742400420000,"open":35.226,"high":35.256,"low":35.216,"close":35.256,"volume":0.2879999876022339},{"timestamp":1742400480000,"open":35.237,"high":35.237,"low":35.196,"close":35.227,"volume":0.18000000715255737},{"timestamp":1742400540000,"open":35.207,"high":35.216,"low":35.187,"close":35.216,"volume":0.25200000405311584},{"timestamp":1742400600000,"open":35.226,"high":35.246,"low":35.186,"close":35.217,"volume":0.5759999752044678},{"timestamp":1742400720000,"open":35.217,"high":35.227,"low":35.187,"close":35.187,"volume":0.1080000028014183},{"timestamp":1742400780000,"open":35.187,"high":35.187,"low":35.127,"close":35.156,"volume":0.18000000715255737},{"timestamp":1742400840000,"open":35.157,"high":35.166,"low":35.147,"close":35.147,"volume":0.18000000715255737},{"timestamp":1742400900000,"open":35.157,"high":35.157,"low":35.146,"close":35.156,"volume":0.1080000028014183},{"timestamp":1742400960000,"open":35.147,"high":35.166,"low":35.146,"close":35.146,"volume":0.3959999978542328},{"timestamp":1742401020000,"open":35.126,"high":35.126,"low":35.097,"close":35.097,"volume":0.07199999690055847},{"timestamp":1742401080000,"open":35.096,"high":35.097,"low":35.037,"close":35.047,"volume":0.18000000715255737},{"timestamp":1742401140000,"open":35.116,"high":35.127,"low":35.116,"close":35.116,"volume":0.3959999978542328},{"timestamp":1742401200000,"open":35.116,"high":35.116,"low":35.056,"close":35.056,"volume":0.07199999690055847},{"timestamp":1742401260000,"open":35.117,"high":35.147,"low":35.116,"close":35.147,"volume":0.2160000056028366},{"timestamp":1742401320000,"open":35.156,"high":35.217,"low":35.097,"close":35.177,"volume":0.3959999978542328},{"timestamp":1742401380000,"open":35.177,"high":35.177,"low":35.176,"close":35.176,"volume":0.07199999690055847},{"timestamp":1742401440000,"open":35.177,"high":35.187,"low":35.176,"close":35.177,"volume":0.3240000009536743},{"timestamp":1742401500000,"open":35.177,"high":35.177,"low":35.146,"close":35.166,"volume":0.18000000715255737},{"timestamp":1742401560000,"open":35.166,"high":35.177,"low":35.166,"close":35.167,"volume":0.14399999380111694},{"timestamp":1742401620000,"open":35.147,"high":35.147,"low":35.147,"close":35.147,"volume":0.035999998450279236},{"timestamp":1742401680000,"open":35.166,"high":35.166,"low":35.166,"close":35.166,"volume":0.035999998450279236},{"timestamp":1742401740000,"open":35.167,"high":35.177,"low":35.146,"close":35.146,"volume":0.2879999876022339},{"timestamp":1742401800000,"open":35.147,"high":35.187,"low":35.146,"close":35.147,"volume":0.5400000214576721},{"timestamp":1742401860000,"open":35.156,"high":35.156,"low":35.136,"close":35.136,"volume":0.25200000405311584},{"timestamp":1742401920000,"open":35.196,"high":35.207,"low":35.156,"close":35.207,"volume":0.2879999876022339},{"timestamp":1742401980000,"open":35.196,"high":35.257,"low":35.196,"close":35.237,"volume":0.46799999475479126},{"timestamp":1742402040000,"open":35.227,"high":35.257,"low":35.216,"close":35.257,"volume":0.3240000009536743},{"timestamp":1742402100000,"open":35.256,"high":35.287,"low":35.256,"close":35.277,"volume":0.25200000405311584},{"timestamp":1742402160000,"open":35.297,"high":35.297,"low":35.246,"close":35.246,"volume":0.2879999876022339},{"timestamp":1742402220000,"open":35.246,"high":35.247,"low":35.206,"close":35.207,"volume":0.5040000081062317},{"timestamp":1742402280000,"open":35.196,"high":35.246,"low":35.196,"close":35.246,"volume":0.25200000405311584},{"timestamp":1742402340000,"open":35.256,"high":35.266,"low":35.186,"close":35.187,"volume":0.3959999978542328},{"timestamp":1742402400000,"open":35.166,"high":35.166,"low":35.137,"close":35.137,"volume":0.18000000715255737},{"timestamp":1742402460000,"open":35.146,"high":35.146,"low":35.137,"close":35.137,"volume":0.07199999690055847},{"timestamp":1742402520000,"open":35.146,"high":35.147,"low":35.107,"close":35.107,"volume":0.2160000056028366},{"timestamp":1742402580000,"open":35.106,"high":35.107,"low":35.076,"close":35.076,"volume":0.36000001430511475},{"timestamp":1742402640000,"open":35.077,"high":35.077,"low":35.046,"close":35.066,"volume":0.5400000214576721},{"timestamp":1742402700000,"open":35.067,"high":35.086,"low":35.047,"close":35.086,"volume":0.36000001430511475},{"timestamp":1742402820000,"open":35.096,"high":35.137,"low":35.047,"close":35.106,"volume":0.5040000081062317},{"timestamp":1742402880000,"open":35.126,"high":35.127,"low":35.126,"close":35.127,"volume":0.1080000028014183},{"timestamp":1742402940000,"open":35.126,"high":35.196,"low":35.106,"close":35.196,"volume":0.36000001430511475},{"timestamp":1742403000000,"open":35.196,"high":35.196,"low":35.127,"close":35.147,"volume":0.3959999978542328},{"timestamp":1742403060000,"open":35.147,"high":35.167,"low":35.086,"close":35.086,"volume":0.4320000112056732},{"timestamp":1742403120000,"open":35.127,"high":35.127,"low":35.087,"close":35.107,"volume":0.1080000028014183},{"timestamp":1742403180000,"open":35.107,"high":35.186,"low":35.107,"close":35.186,"volume":0.18000000715255737},{"timestamp":1742403240000,"open":35.186,"high":35.197,"low":35.186,"close":35.196,"volume":0.1080000028014183},{"timestamp":1742403300000,"open":35.187,"high":35.187,"low":35.166,"close":35.166,"volume":0.18000000715255737},{"timestamp":1742403360000,"open":35.176,"high":35.187,"low":35.157,"close":35.157,"volume":0.36000001430511475},{"timestamp":1742403420000,"open":35.127,"high":35.136,"low":35.127,"close":35.136,"volume":0.07199999690055847},{"timestamp":1742403480000,"open":35.137,"high":35.137,"low":35.136,"close":35.137,"volume":0.25200000405311584},{"timestamp":1742403540000,"open":35.107,"high":35.137,"low":35.086,"close":35.136,"volume":0.3240000009536743},{"timestamp":1742403600000,"open":35.117,"high":35.156,"low":35.096,"close":35.116,"volume":0.18000000715255737},{"timestamp":1742403660000,"open":35.157,"high":35.167,"low":35.116,"close":35.117,"volume":0.2879999876022339},{"timestamp":1742403720000,"open":35.137,"high":35.166,"low":35.136,"close":35.146,"volume":0.25200000405311584},{"timestamp":1742403780000,"open":35.147,"high":35.147,"low":35.116,"close":35.126,"volume":0.2879999876022339},{"timestamp":1742403840000,"open":35.116,"high":35.127,"low":35.116,"close":35.127,"volume":0.07199999690055847},{"timestamp":1742403900000,"open":35.156,"high":35.167,"low":35.156,"close":35.156,"volume":0.2879999876022339},{"timestamp":1742403960000,"open":35.146,"high":35.157,"low":35.146,"close":35.147,"volume":0.14399999380111694},{"timestamp":1742404020000,"open":35.147,"high":35.157,"low":35.146,"close":35.147,"volume":0.18000000715255737},{"timestamp":1742404080000,"open":35.147,"high":35.147,"low":35.096,"close":35.096,"volume":0.5040000081062317},{"timestamp":1742404140000,"open":35.076,"high":35.087,"low":35.076,"close":35.077,"volume":0.3240000009536743},{"timestamp":1742404200000,"open":35.056,"high":35.056,"low":35.056,"close":35.056,"volume":0.035999998450279236},{"timestamp":1742404260000,"open":35.107,"high":35.126,"low":35.087,"close":35.126,"volume":0.25200000405311584},{"timestamp":1742404320000,"open":35.097,"high":35.097,"low":35.096,"close":35.097,"volume":0.18000000715255737},{"timestamp":1742404380000,"open":35.077,"high":35.077,"low":35.076,"close":35.076,"volume":0.07199999690055847},{"timestamp":1742404440000,"open":35.087,"high":35.096,"low":35.076,"close":35.087,"volume":0.3959999978542328},{"timestamp":1742404500000,"open":35.066,"high":35.097,"low":35.066,"close":35.097,"volume":0.3240000009536743},{"timestamp":1742404560000,"open":35.087,"high":35.087,"low":34.996,"close":35.026,"volume":0.7559999823570251},{"timestamp":1742404620000,"open":35.006,"high":35.047,"low":35.006,"close":35.006,"volume":0.3959999978542328},{"timestamp":1742404680000,"open":35.017,"high":35.047,"low":35.006,"close":35.047,"volume":0.3240000009536743},{"timestamp":1742404740000,"open":35.016,"high":35.047,"low":35.016,"close":35.026,"volume":0.36000001430511475},{"timestamp":1742404800000,"open":35.046,"high":35.046,"low":35.026,"close":35.036,"volume":0.25200000405311584},{"timestamp":1742404860000,"open":35.027,"high":35.027,"low":34.976,"close":34.976,"volume":0.25200000405311584},{"timestamp":1742404920000,"open":35.007,"high":35.007,"low":34.986,"close":34.996,"volume":0.25200000405311584},{"timestamp":1742404980000,"open":34.987,"high":35.037,"low":34.956,"close":35.027,"volume":0.5040000081062317},{"timestamp":1742405040000,"open":35.026,"high":35.027,"low":35.016,"close":35.017,"volume":0.3959999978542328},{"timestamp":1742405100000,"open":35.027,"high":35.047,"low":34.996,"close":34.996,"volume":0.4320000112056732},{"timestamp":1742405160000,"open":34.977,"high":35.017,"low":34.977,"close":35.006,"volume":0.3959999978542328},{"timestamp":1742405220000,"open":34.986,"high":35.007,"low":34.986,"close":35.006,"volume":0.18000000715255737},{"timestamp":1742405280000,"open":35.016,"high":35.017,"low":34.996,"close":34.996,"volume":0.1080000028014183},{"timestamp":1742405340000,"open":34.997,"high":34.997,"low":34.987,"close":34.987,"volume":0.14399999380111694},{"timestamp":1742405400000,"open":34.976,"high":34.996,"low":34.976,"close":34.977,"volume":0.18000000715255737},{"timestamp":1742405460000,"open":34.986,"high":34.986,"low":34.986,"close":34.986,"volume":0.035999998450279236},{"timestamp":1742405520000,"open":34.986,"high":35.007,"low":34.986,"close":35.007,"volume":0.3959999978542328},{"timestamp":1742405580000,"open":34.986,"high":34.996,"low":34.986,"close":34.987,"volume":0.25200000405311584},{"timestamp":1742405640000,"open":34.997,"high":35.027,"low":34.986,"close":35.006,"volume":0.5400000214576721},{"timestamp":1742405700000,"open":35.006,"high":35.007,"low":35.006,"close":35.006,"volume":0.14399999380111694},{"timestamp":1742405760000,"open":35.006,"high":35.007,"low":35.006,"close":35.007,"volume":0.18000000715255737},{"timestamp":1742405820000,"open":35.046,"high":35.047,"low":35.027,"close":35.047,"volume":0.18000000715255737},{"timestamp":1742405880000,"open":35.057,"high":35.057,"low":35.046,"close":35.047,"volume":0.25200000405311584},{"timestamp":1742405940000,"open":35.066,"high":35.087,"low":35.066,"close":35.076,"volume":0.2160000056028366},{"timestamp":1742406000000,"open":35.067,"high":35.067,"low":35.016,"close":35.017,"volume":0.3240000009536743},{"timestamp":1742406060000,"open":35.027,"high":35.027,"low":35.027,"close":35.027,"volume":0.035999998450279236},{"timestamp":1742406120000,"open":35.017,"high":35.017,"low":35.007,"close":35.007,"volume":0.18000000715255737},{"timestamp":1742406180000,"open":34.976,"high":34.987,"low":34.976,"close":34.987,"volume":0.2160000056028366},{"timestamp":1742406240000,"open":34.987,"high":34.987,"low":34.916,"close":34.926,"volume":0.4320000112056732},{"timestamp":1742406300000,"open":34.936,"high":34.937,"low":34.927,"close":34.927,"volume":0.2879999876022339},{"timestamp":1742406360000,"open":34.937,"high":34.937,"low":34.926,"close":34.927,"volume":0.2160000056028366},{"timestamp":1742406420000,"open":34.896,"high":34.907,"low":34.886,"close":34.886,"volume":0.36000001430511475},{"timestamp":1742406480000,"open":34.966,"high":34.967,"low":34.936,"close":34.967,"volume":0.2160000056028366},{"timestamp":1742406540000,"open":34.936,"high":34.977,"low":34.936,"close":34.957,"volume":0.25200000405311584},{"timestamp":1742406600000,"open":34.976,"high":34.976,"low":34.936,"close":34.936,"volume":0.36000001430511475},{"timestamp":1742406660000,"open":34.946,"high":34.967,"low":34.926,"close":34.937,"volume":0.5040000081062317},{"timestamp":1742406720000,"open":34.947,"high":34.956,"low":34.946,"close":34.947,"volume":0.2160000056028366},{"timestamp":1742406780000,"open":34.917,"high":34.917,"low":34.917,"close":34.917,"volume":0.07199999690055847},{"timestamp":1742406840000,"open":34.937,"high":34.937,"low":34.916,"close":34.917,"volume":0.25200000405311584},{"timestamp":1742406900000,"open":34.916,"high":34.916,"low":34.867,"close":34.867,"volume":0.3240000009536743},{"timestamp":1742406960000,"open":34.887,"high":34.887,"low":34.827,"close":34.836,"volume":0.46799999475479126},{"timestamp":1742407020000,"open":34.837,"high":34.857,"low":34.737,"close":34.836,"volume":1.187999963760376},{"timestamp":1742407080000,"open":34.837,"high":34.837,"low":34.796,"close":34.826,"volume":0.6119999885559082},{"timestamp":1742407140000,"open":34.796,"high":34.817,"low":34.776,"close":34.776,"volume":0.2879999876022339},{"timestamp":1742407200000,"open":34.706,"high":34.986,"low":34.596,"close":34.967,"volume":1.3320000171661377},{"timestamp":1742407260000,"open":34.946,"high":34.996,"low":34.797,"close":34.836,"volume":0.828000009059906},{"timestamp":1742407320000,"open":34.837,"high":34.907,"low":34.836,"close":34.906,"volume":0.3240000009536743},{"timestamp":1742407380000,"open":34.847,"high":34.997,"low":34.846,"close":34.977,"volume":0.828000009059906},{"timestamp":1742407440000,"open":34.987,"high":35.037,"low":34.916,"close":35.037,"volume":0.6480000019073486},{"timestamp":1742407500000,"open":35.036,"high":35.036,"low":34.866,"close":34.866,"volume":0.5400000214576721},{"timestamp":1742407560000,"open":34.867,"high":34.987,"low":34.866,"close":34.946,"volume":0.8640000224113464},{"timestamp":1742407620000,"open":34.987,"high":35.027,"low":34.976,"close":35.027,"volume":0.3240000009536743},{"timestamp":1742407680000,"open":35.026,"high":35.067,"low":35.026,"close":35.067,"volume":0.1080000028014183},{"timestamp":1742407740000,"open":35.076,"high":35.176,"low":35.076,"close":35.176,"volume":0.7559999823570251},{"timestamp":1742407800000,"open":35.166,"high":35.177,"low":35.116,"close":35.116,"volume":0.6840000152587891},{"timestamp":1742407860000,"open":35.126,"high":35.146,"low":35.066,"close":35.066,"volume":0.36000001430511475},{"timestamp":1742407920000,"open":35.076,"high":35.107,"low":35.016,"close":35.056,"volume":0.6480000019073486},{"timestamp":1742407980000,"open":35.056,"high":35.147,"low":35.006,"close":35.007,"volume":0.6840000152587891},{"timestamp":1742408040000,"open":35.006,"high":35.117,"low":35.006,"close":35.076,"volume":0.5040000081062317},{"timestamp":1742408100000,"open":35.106,"high":35.156,"low":35.076,"close":35.086,"volume":0.8999999761581421},{"timestamp":1742408160000,"open":35.097,"high":35.166,"low":35.066,"close":35.067,"volume":1.7280000448226929},{"timestamp":1742408220000,"open":35.127,"high":35.127,"low":35.066,"close":35.066,"volume":0.46799999475479126},{"timestamp":1742408280000,"open":35.086,"high":35.096,"low":35.036,"close":35.077,"volume":0.36000001430511475},{"timestamp":1742408340000,"open":35.037,"high":35.097,"low":35.037,"close":35.086,"volume":0.6480000019073486},{"timestamp":1742408400000,"open":35.087,"high":35.087,"low":35.046,"close":35.057,"volume":0.36000001430511475},{"timestamp":1742408460000,"open":35.046,"high":35.067,"low":35.016,"close":35.016,"volume":1.0080000162124634},{"timestamp":1742408520000,"open":35.016,"high":35.136,"low":35.016,"close":35.136,"volume":0.7200000286102295},{"timestamp":1742408580000,"open":35.137,"high":35.137,"low":35.046,"close":35.076,"volume":0.972000002861023},{"timestamp":1742408640000,"open":35.046,"high":35.087,"low":35.046,"close":35.047,"volume":0.46799999475479126},{"timestamp":1742408700000,"open":35.047,"high":35.087,"low":35.037,"close":35.047,"volume":0.5400000214576721},{"timestamp":1742408760000,"open":35.047,"high":35.047,"low":35.036,"close":35.036,"volume":0.2879999876022339},{"timestamp":1742408820000,"open":35.046,"high":35.076,"low":35.036,"close":35.037,"volume":0.6119999885559082},{"timestamp":1742408880000,"open":35.047,"high":35.047,"low":34.996,"close":34.997,"volume":0.7919999957084656},{"timestamp":1742408940000,"open":35.006,"high":35.007,"low":34.996,"close":35.007,"volume":0.18000000715255737},{"timestamp":1742409000000,"open":35.016,"high":35.097,"low":35.016,"close":35.087,"volume":0.7559999823570251},{"timestamp":1742409060000,"open":35.106,"high":35.176,"low":35.106,"close":35.166,"volume":0.5759999752044678},{"timestamp":1742409120000,"open":35.157,"high":35.237,"low":35.157,"close":35.216,"volume":0.5400000214576721},{"timestamp":1742409180000,"open":35.227,"high":35.227,"low":35.157,"close":35.157,"volume":0.46799999475479126},{"timestamp":1742409240000,"open":35.116,"high":35.186,"low":35.116,"close":35.186,"volume":0.828000009059906},{"timestamp":1742409300000,"open":35.166,"high":35.216,"low":35.166,"close":35.167,"volume":1.2239999771118164},{"timestamp":1742409360000,"open":35.197,"high":35.256,"low":35.167,"close":35.216,"volume":1.0440000295639038},{"timestamp":1742409420000,"open":35.227,"high":35.256,"low":35.196,"close":35.226,"volume":0.5400000214576721},{"timestamp":1742409480000,"open":35.226,"high":35.226,"low":35.156,"close":35.157,"volume":1.0080000162124634},{"timestamp":1742409540000,"open":35.156,"high":35.207,"low":35.097,"close":35.167,"volume":1.1160000562667847},{"timestamp":1742409600000,"open":35.097,"high":35.176,"low":35.097,"close":35.157,"volume":0.6840000152587891},{"timestamp":1742409660000,"open":35.146,"high":35.247,"low":35.146,"close":35.217,"volume":1.0080000162124634},{"timestamp":1742409720000,"open":35.217,"high":35.337,"low":35.206,"close":35.297,"volume":1.1519999504089355},{"timestamp":1742409780000,"open":35.317,"high":35.327,"low":35.286,"close":35.307,"volume":0.7200000286102295},{"timestamp":1742409840000,"open":35.297,"high":35.357,"low":35.296,"close":35.326,"volume":0.6480000019073486},{"timestamp":1742409900000,"open":35.327,"high":35.337,"low":35.276,"close":35.296,"volume":0.3959999978542328},{"timestamp":1742409960000,"open":35.287,"high":35.287,"low":35.226,"close":35.266,"volume":0.8999999761581421},{"timestamp":1742410020000,"open":35.226,"high":35.286,"low":35.226,"close":35.277,"volume":0.5400000214576721},{"timestamp":1742410080000,"open":35.286,"high":35.296,"low":35.256,"close":35.257,"volume":0.828000009059906},{"timestamp":1742410140000,"open":35.286,"high":35.306,"low":35.216,"close":35.227,"volume":0.8640000224113464},{"timestamp":1742410200000,"open":35.217,"high":35.257,"low":35.216,"close":35.237,"volume":1.0080000162124634},{"timestamp":1742410260000,"open":35.247,"high":35.266,"low":35.216,"close":35.266,"volume":0.46799999475479126},{"timestamp":1742410320000,"open":35.297,"high":35.337,"low":35.297,"close":35.317,"volume":0.5400000214576721},{"timestamp":1742410380000,"open":35.337,"high":35.367,"low":35.327,"close":35.356,"volume":0.46799999475479126},{"timestamp":1742410440000,"open":35.346,"high":35.406,"low":35.346,"close":35.387,"volume":0.5040000081062317},{"timestamp":1742410500000,"open":35.387,"high":35.436,"low":35.356,"close":35.416,"volume":0.828000009059906},{"timestamp":1742410560000,"open":35.427,"high":35.477,"low":35.416,"close":35.457,"volume":0.7200000286102295},{"timestamp":1742410620000,"open":35.477,"high":35.517,"low":35.477,"close":35.486,"volume":0.25200000405311584},{"timestamp":1742410680000,"open":35.476,"high":35.487,"low":35.446,"close":35.446,"volume":0.36000001430511475},{"timestamp":1742410740000,"open":35.446,"high":35.506,"low":35.446,"close":35.477,"volume":0.36000001430511475},{"timestamp":1742410800000,"open":35.487,"high":35.616,"low":35.476,"close":35.606,"volume":1.2960000038146973},{"timestamp":1742410860000,"open":35.607,"high":35.617,"low":35.556,"close":35.557,"volume":0.8640000224113464},{"timestamp":1742410920000,"open":35.557,"high":35.596,"low":35.556,"close":35.556,"volume":0.3959999978542328},{"timestamp":1742410980000,"open":35.577,"high":35.607,"low":35.567,"close":35.607,"volume":0.8999999761581421},{"timestamp":1742411040000,"open":35.606,"high":35.647,"low":35.606,"close":35.647,"volume":0.5400000214576721},{"timestamp":1742411100000,"open":35.637,"high":35.667,"low":35.607,"close":35.656,"volume":0.7559999823570251},{"timestamp":1742411160000,"open":35.636,"high":35.636,"low":35.626,"close":35.626,"volume":0.2160000056028366},{"timestamp":1742411220000,"open":35.606,"high":35.637,"low":35.586,"close":35.636,"volume":0.6840000152587891},{"timestamp":1742411280000,"open":35.656,"high":35.707,"low":35.617,"close":35.707,"volume":0.6840000152587891},{"timestamp":1742411340000,"open":35.707,"high":35.717,"low":35.676,"close":35.706,"volume":0.7200000286102295},{"timestamp":1742411400000,"open":35.707,"high":35.756,"low":35.706,"close":35.717,"volume":0.4320000112056732},{"timestamp":1742411460000,"open":35.717,"high":35.727,"low":35.667,"close":35.667,"volume":0.972000002861023},{"timestamp":1742411520000,"open":35.677,"high":35.687,"low":35.636,"close":35.647,"volume":0.6480000019073486},{"timestamp":1742411580000,"open":35.647,"high":35.647,"low":35.626,"close":35.636,"volume":0.3959999978542328},{"timestamp":1742411640000,"open":35.597,"high":35.626,"low":35.597,"close":35.617,"volume":0.3240000009536743},{"timestamp":1742411700000,"open":35.627,"high":35.627,"low":35.596,"close":35.597,"volume":0.5759999752044678},{"timestamp":1742411760000,"open":35.607,"high":35.607,"low":35.546,"close":35.557,"volume":0.6119999885559082},{"timestamp":1742411820000,"open":35.546,"high":35.577,"low":35.546,"close":35.546,"volume":0.5040000081062317},{"timestamp":1742411880000,"open":35.567,"high":35.576,"low":35.516,"close":35.517,"volume":0.9359999895095825},{"timestamp":1742411940000,"open":35.477,"high":35.546,"low":35.436,"close":35.437,"volume":0.8999999761581421},{"timestamp":1742412000000,"open":35.457,"high":35.457,"low":35.337,"close":35.337,"volume":0.7559999823570251},{"timestamp":1742412060000,"open":35.337,"high":35.357,"low":35.316,"close":35.337,"volume":0.5400000214576721},{"timestamp":1742412120000,"open":35.357,"high":35.357,"low":35.326,"close":35.326,"volume":0.4320000112056732},{"timestamp":1742412180000,"open":35.296,"high":35.316,"low":35.226,"close":35.316,"volume":0.6840000152587891},{"timestamp":1742412240000,"open":35.327,"high":35.347,"low":35.316,"close":35.316,"volume":0.3240000009536743},{"timestamp":1742412300000,"open":35.317,"high":35.317,"low":35.236,"close":35.236,"volume":0.4320000112056732},{"timestamp":1742412360000,"open":35.226,"high":35.227,"low":35.186,"close":35.217,"volume":0.5400000214576721},{"timestamp":1742412420000,"open":35.217,"high":35.247,"low":35.176,"close":35.177,"volume":0.6840000152587891},{"timestamp":1742412480000,"open":35.186,"high":35.277,"low":35.176,"close":35.176,"volume":1.0800000429153442},{"timestamp":1742412540000,"open":35.176,"high":35.176,"low":35.056,"close":35.146,"volume":0.5400000214576721},{"timestamp":1742412600000,"open":35.027,"high":35.196,"low":35.027,"close":35.166,"volume":0.6119999885559082},{"timestamp":1742412660000,"open":35.157,"high":35.216,"low":35.156,"close":35.167,"volume":0.828000009059906},{"timestamp":1742412720000,"open":35.187,"high":35.246,"low":35.187,"close":35.207,"volume":0.6840000152587891},{"timestamp":1742412780000,"open":35.226,"high":35.266,"low":35.206,"close":35.247,"volume":0.46799999475479126},{"timestamp":1742412840000,"open":35.256,"high":35.287,"low":35.246,"close":35.277,"volume":0.972000002861023},{"timestamp":1742412900000,"open":35.287,"high":35.287,"low":35.137,"close":35.186,"volume":0.972000002861023},{"timestamp":1742412960000,"open":35.186,"high":35.286,"low":35.186,"close":35.286,"volume":0.7919999957084656},{"timestamp":1742413020000,"open":35.306,"high":35.306,"low":35.246,"close":35.296,"volume":0.5040000081062317},{"timestamp":1742413080000,"open":35.306,"high":35.356,"low":35.306,"close":35.336,"volume":0.5759999752044678},{"timestamp":1742413140000,"open":35.336,"high":35.347,"low":35.286,"close":35.316,"volume":0.6119999885559082},{"timestamp":1742413200000,"open":35.317,"high":35.367,"low":35.316,"close":35.356,"volume":0.6119999885559082},{"timestamp":1742413260000,"open":35.367,"high":35.376,"low":35.356,"close":35.376,"volume":0.5759999752044678},{"timestamp":1742413320000,"open":35.376,"high":35.376,"low":35.336,"close":35.347,"volume":0.6480000019073486},{"timestamp":1742413380000,"open":35.347,"high":35.376,"low":35.336,"close":35.366,"volume":0.4320000112056732},{"timestamp":1742413440000,"open":35.377,"high":35.417,"low":35.366,"close":35.387,"volume":1.2599999904632568},{"timestamp":1742413500000,"open":35.377,"high":35.377,"low":35.346,"close":35.346,"volume":0.36000001430511475},{"timestamp":1742413560000,"open":35.347,"high":35.347,"low":35.236,"close":35.257,"volume":1.1519999504089355},{"timestamp":1742413620000,"open":35.236,"high":35.306,"low":35.236,"close":35.287,"volume":0.6119999885559082},{"timestamp":1742413680000,"open":35.247,"high":35.307,"low":35.246,"close":35.286,"volume":0.5759999752044678},{"timestamp":1742413740000,"open":35.297,"high":35.316,"low":35.246,"close":35.316,"volume":0.6119999885559082},{"timestamp":1742413800000,"open":35.307,"high":35.307,"low":35.207,"close":35.226,"volume":1.5479999780654907},{"timestamp":1742413860000,"open":35.217,"high":35.236,"low":35.156,"close":35.236,"volume":0.36000001430511475},{"timestamp":1742413920000,"open":35.217,"high":35.237,"low":35.167,"close":35.167,"volume":0.7200000286102295},{"timestamp":1742413980000,"open":35.186,"high":35.236,"low":35.157,"close":35.206,"volume":0.972000002861023},{"timestamp":1742414040000,"open":35.216,"high":35.257,"low":35.216,"close":35.247,"volume":0.828000009059906},{"timestamp":1742414100000,"open":35.236,"high":35.236,"low":35.166,"close":35.196,"volume":0.9359999895095825},{"timestamp":1742414160000,"open":35.207,"high":35.237,"low":35.196,"close":35.227,"volume":1.0440000295639038},{"timestamp":1742414220000,"open":35.227,"high":35.287,"low":35.226,"close":35.266,"volume":1.1160000562667847},{"timestamp":1742414280000,"open":35.286,"high":35.307,"low":35.256,"close":35.276,"volume":1.3680000305175781},{"timestamp":1742414340000,"open":35.286,"high":35.317,"low":35.186,"close":35.187,"volume":2.2679998874664307}]