[{"timestamp":1742391000000,"open":34.037,"high":34.037,"low":34.037,"close":34.037,"volume":0.0008999999845400453},{"timestamp":1742391060000,"open":34.037,"high":34.037,"low":34.037,"close":34.037,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":34.067,"high":34.067,"low":34.067,"close":34.067,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":34.127,"high":34.127,"low":34.077,"close":34.077,"volume":0.13289999961853027},{"timestamp":1742391300000,"open":34.077,"high":34.117,"low":34.077,"close":34.077,"volume":0.15929999947547913},{"timestamp":1742391360000,"open":34.077,"high":34.077,"low":34.077,"close":34.077,"volume":0.07919999957084656},{"timestamp":1742391480000,"open":34.077,"high":34.077,"low":34.077,"close":34.077,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":34.107,"high":34.227,"low":34.087,"close":34.147,"volume":0.08910000324249268},{"timestamp":1742391600000,"open":34.127,"high":34.327,"low":34.127,"close":34.327,"volume":0.06689999997615814},{"timestamp":1742391660000,"open":34.307,"high":34.487,"low":34.307,"close":34.417,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":34.507,"high":34.547,"low":34.427,"close":34.547,"volume":0.12870000302791595},{"timestamp":1742391780000,"open":34.507,"high":34.547,"low":34.507,"close":34.507,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":34.507,"high":34.507,"low":34.367,"close":34.377,"volume":0.09239999949932098},{"timestamp":1742391900000,"open":34.517,"high":34.557,"low":34.517,"close":34.537,"volume":0.06599999964237213},{"timestamp":1742391960000,"open":34.557,"high":34.557,"low":34.557,"close":34.557,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":34.697,"high":34.697,"low":34.557,"close":34.657,"volume":0.06689999997615814},{"timestamp":1742392080000,"open":34.687,"high":34.797,"low":34.657,"close":34.737,"volume":0.06689999997615814},{"timestamp":1742392140000,"open":34.807,"high":34.807,"low":34.727,"close":34.807,"volume":0.06689999997615814},{"timestamp":1742392200000,"open":34.807,"high":34.877,"low":34.807,"close":34.827,"volume":0.07919999957084656},{"timestamp":1742392320000,"open":34.827,"high":34.827,"low":34.807,"close":34.827,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":34.827,"high":34.827,"low":34.687,"close":34.687,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":34.687,"high":34.727,"low":34.617,"close":34.617,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":34.747,"high":34.747,"low":34.747,"close":34.747,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":34.627,"high":34.767,"low":34.627,"close":34.757,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":34.787,"high":34.797,"low":34.767,"close":34.767,"volume":0.023099999874830246},{"timestamp":1742392860000,"open":34.767,"high":34.767,"low":34.767,"close":34.767,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":34.777,"high":34.777,"low":34.777,"close":34.777,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":34.777,"high":34.777,"low":34.777,"close":34.777,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":34.697,"high":34.807,"low":34.697,"close":34.807,"volume":0.06599999964237213},{"timestamp":1742393100000,"open":34.767,"high":34.837,"low":34.767,"close":34.827,"volume":0.053700000047683716},{"timestamp":1742393160000,"open":34.697,"high":34.837,"low":34.697,"close":34.707,"volume":0.027300000190734863},{"timestamp":1742393220000,"open":34.837,"high":34.837,"low":34.717,"close":34.727,"volume":0.03959999978542328},{"timestamp":1742393280000,"open":34.777,"high":34.847,"low":34.777,"close":34.847,"volume":0.014100000262260437},{"timestamp":1742393400000,"open":34.847,"high":34.847,"low":34.827,"close":34.847,"volume":0.04050000011920929},{"timestamp":1742393580000,"open":34.84,"high":34.84,"low":34.777,"close":34.777,"volume":0.07500000298023224},{"timestamp":1742393640000,"open":34.777,"high":34.777,"low":34.777,"close":34.777,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":34.767,"high":34.797,"low":34.767,"close":34.797,"volume":0.043800000101327896},{"timestamp":1742393760000,"open":34.787,"high":34.797,"low":34.707,"close":34.797,"volume":0.028200000524520874},{"timestamp":1742393940000,"open":34.807,"high":34.807,"low":34.807,"close":34.807,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":34.807,"high":34.817,"low":34.807,"close":34.817,"volume":0.027300000190734863},{"timestamp":1742394060000,"open":34.807,"high":34.827,"low":34.807,"close":34.827,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":34.807,"high":34.827,"low":34.807,"close":34.827,"volume":0.014100000262260437},{"timestamp":1742394480000,"open":34.827,"high":34.867,"low":34.807,"close":34.857,"volume":0.15600000321865082},{"timestamp":1742394540000,"open":34.887,"high":34.917,"low":34.887,"close":34.907,"volume":0.07919999957084656},{"timestamp":1742394600000,"open":34.907,"high":34.917,"low":34.907,"close":34.917,"volume":0.014100000262260437},{"timestamp":1742394660000,"open":34.917,"high":34.917,"low":34.867,"close":34.867,"volume":0.08399999886751175},{"timestamp":1742394840000,"open":34.867,"high":34.867,"low":34.867,"close":34.867,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":34.877,"high":34.887,"low":34.877,"close":34.887,"volume":0.08009999990463257},{"timestamp":1742394960000,"open":34.847,"high":34.847,"low":34.847,"close":34.847,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":34.857,"high":34.857,"low":34.847,"close":34.847,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":34.847,"high":34.847,"low":34.847,"close":34.847,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":34.847,"high":34.847,"low":34.847,"close":34.847,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":34.877,"high":34.877,"low":34.877,"close":34.877,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":34.767,"high":34.767,"low":34.757,"close":34.757,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":34.807,"high":34.807,"low":34.807,"close":34.807,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":34.757,"high":34.757,"low":34.737,"close":34.737,"volume":0.03539999946951866},{"timestamp":1742395500000,"open":34.737,"high":34.737,"low":34.737,"close":34.737,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":34.737,"high":34.737,"low":34.737,"close":34.737,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":34.767,"high":34.777,"low":34.767,"close":34.767,"volume":0.027300000190734863},{"timestamp":1742395680000,"open":34.797,"high":34.797,"low":34.797,"close":34.797,"volume":0.027300000190734863},{"timestamp":1742395740000,"open":34.767,"high":34.857,"low":34.767,"close":34.807,"volume":0.06689999997615814},{"timestamp":1742395800000,"open":34.867,"high":34.867,"low":34.867,"close":34.867,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":34.867,"high":34.897,"low":34.807,"close":34.867,"volume":0.053700000047683716},{"timestamp":1742395920000,"open":34.807,"high":34.827,"low":34.807,"close":34.827,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":34.827,"high":34.827,"low":34.827,"close":34.827,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":34.827,"high":34.827,"low":34.707,"close":34.767,"volume":0.11550000309944153},{"timestamp":1742396160000,"open":34.787,"high":34.787,"low":34.787,"close":34.787,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":34.787,"high":34.847,"low":34.767,"close":34.767,"volume":0.1023000031709671},{"timestamp":1742396400000,"open":34.767,"high":34.777,"low":34.717,"close":34.717,"volume":0.08009999990463257},{"timestamp":1742396460000,"open":34.767,"high":34.787,"low":34.767,"close":34.787,"volume":0.04050000011920929},{"timestamp":1742396520000,"open":34.837,"high":34.837,"low":34.837,"close":34.837,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":34.857,"high":34.857,"low":34.797,"close":34.857,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":34.867,"high":34.887,"low":34.817,"close":34.817,"volume":0.2079000025987625},{"timestamp":1742396700000,"open":34.807,"high":34.807,"low":34.807,"close":34.807,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":34.817,"high":34.817,"low":34.817,"close":34.817,"volume":0.0008999999845400453},{"timestamp":1742396820000,"open":34.827,"high":34.827,"low":34.827,"close":34.827,"volume":0.014100000262260437},{"timestamp":1742396880000,"open":34.827,"high":34.827,"low":34.827,"close":34.827,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":34.847,"high":34.887,"low":34.847,"close":34.887,"volume":0.06599999964237213},{"timestamp":1742397000000,"open":34.897,"high":34.937,"low":34.897,"close":34.937,"volume":0.08009999990463257},{"timestamp":1742397120000,"open":34.887,"high":34.887,"low":34.887,"close":34.887,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":34.907,"high":34.907,"low":34.837,"close":34.837,"volume":0.06599999964237213},{"timestamp":1742397240000,"open":34.847,"high":34.877,"low":34.847,"close":34.877,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":34.837,"high":34.837,"low":34.837,"close":34.837,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":34.837,"high":34.837,"low":34.837,"close":34.837,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":34.827,"high":34.827,"low":34.807,"close":34.807,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":34.807,"high":34.827,"low":34.807,"close":34.827,"volume":0.027300000190734863},{"timestamp":1742397780000,"open":34.827,"high":34.847,"low":34.807,"close":34.827,"volume":0.09239999949932098},{"timestamp":1742397840000,"open":34.777,"high":34.777,"low":34.777,"close":34.777,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":34.777,"high":34.807,"low":34.747,"close":34.747,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":34.797,"high":34.827,"low":34.797,"close":34.807,"volume":0.06689999997615814},{"timestamp":1742398200000,"open":34.837,"high":34.837,"low":34.807,"close":34.807,"volume":0.06599999964237213},{"timestamp":1742398260000,"open":34.797,"high":34.797,"low":34.797,"close":34.797,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":34.817,"high":34.817,"low":34.797,"close":34.797,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":34.787,"high":34.787,"low":34.777,"close":34.787,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":34.797,"high":34.797,"low":34.797,"close":34.797,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":34.807,"high":34.817,"low":34.807,"close":34.817,"volume":0.07919999957084656},{"timestamp":1742398740000,"open":34.827,"high":34.827,"low":34.807,"close":34.807,"volume":0.04050000011920929},{"timestamp":1742398800000,"open":34.817,"high":34.817,"low":34.777,"close":34.777,"volume":0.09239999949932098},{"timestamp":1742398860000,"open":34.727,"high":34.767,"low":34.727,"close":34.767,"volume":0.06689999997615814},{"timestamp":1742399040000,"open":34.747,"high":34.747,"low":34.707,"close":34.707,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":34.707,"high":34.717,"low":34.707,"close":34.707,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":34.717,"high":34.727,"low":34.707,"close":34.707,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":34.747,"high":34.767,"low":34.747,"close":34.757,"volume":0.04050000011920929},{"timestamp":1742399280000,"open":34.767,"high":34.767,"low":34.767,"close":34.767,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":34.767,"high":34.767,"low":34.767,"close":34.767,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":34.777,"high":34.787,"low":34.727,"close":34.757,"volume":0.06689999997615814},{"timestamp":1742399520000,"open":34.777,"high":34.777,"low":34.777,"close":34.777,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":34.787,"high":34.787,"low":34.787,"close":34.787,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":34.807,"high":34.817,"low":34.797,"close":34.797,"volume":0.13289999961853027},{"timestamp":1742399700000,"open":34.797,"high":34.807,"low":34.797,"close":34.807,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":34.807,"high":34.807,"low":34.757,"close":34.777,"volume":0.1023000031709671},{"timestamp":1742399880000,"open":34.757,"high":34.757,"low":34.757,"close":34.757,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":34.787,"high":34.807,"low":34.787,"close":34.807,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":34.827,"high":34.827,"low":34.807,"close":34.807,"volume":0.04050000011920929},{"timestamp":1742400060000,"open":34.797,"high":34.817,"low":34.797,"close":34.817,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":34.817,"high":34.827,"low":34.777,"close":34.827,"volume":0.07919999957084656},{"timestamp":1742400300000,"open":34.797,"high":34.827,"low":34.797,"close":34.827,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":34.827,"high":34.837,"low":34.797,"close":34.837,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":34.857,"high":34.857,"low":34.837,"close":34.847,"volume":0.053700000047683716},{"timestamp":1742400600000,"open":34.847,"high":34.877,"low":34.847,"close":34.877,"volume":0.04050000011920929},{"timestamp":1742400660000,"open":34.857,"high":34.857,"low":34.857,"close":34.857,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":34.847,"high":34.867,"low":34.847,"close":34.857,"volume":0.08910000324249268},{"timestamp":1742400780000,"open":34.847,"high":34.887,"low":34.847,"close":34.887,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":34.87,"high":34.87,"low":34.757,"close":34.847,"volume":0.06270000338554382},{"timestamp":1742400900000,"open":34.757,"high":34.827,"low":34.757,"close":34.827,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":34.857,"high":34.867,"low":34.837,"close":34.867,"volume":0.053700000047683716},{"timestamp":1742401020000,"open":34.867,"high":34.867,"low":34.867,"close":34.867,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":34.847,"high":34.847,"low":34.837,"close":34.847,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":34.837,"high":34.857,"low":34.837,"close":34.857,"volume":0.0414000004529953},{"timestamp":1742401200000,"open":34.847,"high":34.847,"low":34.847,"close":34.847,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":34.837,"high":34.837,"low":34.837,"close":34.837,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":34.837,"high":34.877,"low":34.837,"close":34.877,"volume":0.06780000030994415},{"timestamp":1742401380000,"open":34.877,"high":34.877,"low":34.877,"close":34.877,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":34.877,"high":34.877,"low":34.857,"close":34.857,"volume":0.022199999541044235},{"timestamp":1742401500000,"open":34.857,"high":34.857,"low":34.857,"close":34.857,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":34.877,"high":34.877,"low":34.857,"close":34.857,"volume":0.06780000030994415},{"timestamp":1742401740000,"open":34.867,"high":34.887,"low":34.867,"close":34.877,"volume":0.06689999997615814},{"timestamp":1742401800000,"open":34.877,"high":34.877,"low":34.867,"close":34.867,"volume":0.04859999939799309},{"timestamp":1742401860000,"open":34.857,"high":34.867,"low":34.797,"close":34.807,"volume":0.23100000619888306},{"timestamp":1742401920000,"open":34.817,"high":34.817,"low":34.797,"close":34.797,"volume":0.31529998779296875},{"timestamp":1742401980000,"open":34.807,"high":34.807,"low":34.797,"close":34.797,"volume":0.15929999947547913},{"timestamp":1742402220000,"open":34.767,"high":34.767,"low":34.707,"close":34.707,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":34.757,"high":34.757,"low":34.757,"close":34.757,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":34.727,"high":34.727,"low":34.727,"close":34.727,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":34.727,"high":34.727,"low":34.707,"close":34.707,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":34.707,"high":34.707,"low":34.707,"close":34.707,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":34.737,"high":34.737,"low":34.737,"close":34.737,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":34.737,"high":34.747,"low":34.737,"close":34.747,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":34.707,"high":34.737,"low":34.707,"close":34.737,"volume":0.094200000166893},{"timestamp":1742403180000,"open":34.747,"high":34.747,"low":34.737,"close":34.747,"volume":0.027300000190734863},{"timestamp":1742403240000,"open":34.757,"high":34.757,"low":34.747,"close":34.757,"volume":0.053700000047683716},{"timestamp":1742403300000,"open":34.747,"high":34.757,"low":34.707,"close":34.707,"volume":0.13289999961853027},{"timestamp":1742403360000,"open":34.707,"high":34.717,"low":34.697,"close":34.707,"volume":0.12780000269412994},{"timestamp":1742403420000,"open":34.697,"high":34.707,"low":34.627,"close":34.627,"volume":0.10140000283718109},{"timestamp":1742403480000,"open":34.627,"high":34.627,"low":34.627,"close":34.627,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":34.627,"high":34.647,"low":34.627,"close":34.647,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":34.647,"high":34.647,"low":34.647,"close":34.647,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":34.647,"high":34.647,"low":34.597,"close":34.597,"volume":0.07919999957084656},{"timestamp":1742403780000,"open":34.597,"high":34.597,"low":34.597,"close":34.597,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":34.567,"high":34.567,"low":34.567,"close":34.567,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":34.567,"high":34.597,"low":34.567,"close":34.597,"volume":0.027300000190734863},{"timestamp":1742404020000,"open":34.617,"high":34.637,"low":34.607,"close":34.627,"volume":0.07500000298023224},{"timestamp":1742404080000,"open":34.627,"high":34.627,"low":34.597,"close":34.607,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":34.587,"high":34.587,"low":34.537,"close":34.537,"volume":0.04859999939799309},{"timestamp":1742404380000,"open":34.537,"high":34.587,"low":34.537,"close":34.587,"volume":0.027300000190734863},{"timestamp":1742404440000,"open":34.577,"high":34.577,"low":34.577,"close":34.577,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":34.597,"high":34.597,"low":34.577,"close":34.587,"volume":0.06599999964237213},{"timestamp":1742404680000,"open":34.547,"high":34.587,"low":34.547,"close":34.587,"volume":0.027300000190734863},{"timestamp":1742404740000,"open":34.607,"high":34.607,"low":34.557,"close":34.577,"volume":0.03629999980330467},{"timestamp":1742404800000,"open":34.547,"high":34.547,"low":34.547,"close":34.547,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":34.547,"high":34.547,"low":34.527,"close":34.527,"volume":0.03539999946951866},{"timestamp":1742404920000,"open":34.527,"high":34.527,"low":34.527,"close":34.527,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":34.477,"high":34.477,"low":34.477,"close":34.477,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":34.527,"high":34.527,"low":34.477,"close":34.497,"volume":0.15929999947547913},{"timestamp":1742405160000,"open":34.497,"high":34.517,"low":34.497,"close":34.517,"volume":0.05550000071525574},{"timestamp":1742405220000,"open":34.527,"high":34.537,"low":34.497,"close":34.537,"volume":0.17430000007152557},{"timestamp":1742405280000,"open":34.527,"high":34.537,"low":34.497,"close":34.537,"volume":0.053700000047683716},{"timestamp":1742405340000,"open":34.547,"high":34.557,"low":34.537,"close":34.557,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":34.567,"high":34.567,"low":34.557,"close":34.557,"volume":0.014100000262260437},{"timestamp":1742405520000,"open":34.557,"high":34.557,"low":34.547,"close":34.547,"volume":0.061799999326467514},{"timestamp":1742405580000,"open":34.557,"high":34.567,"low":34.557,"close":34.567,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":34.577,"high":34.587,"low":34.577,"close":34.587,"volume":0.014100000262260437},{"timestamp":1742405760000,"open":34.597,"high":34.607,"low":34.587,"close":34.607,"volume":0.053700000047683716},{"timestamp":1742405820000,"open":34.607,"high":34.607,"low":34.607,"close":34.607,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":34.617,"high":34.617,"low":34.617,"close":34.617,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":34.617,"high":34.617,"low":34.597,"close":34.597,"volume":0.061799999326467514},{"timestamp":1742406000000,"open":34.597,"high":34.607,"low":34.507,"close":34.507,"volume":0.09359999746084213},{"timestamp":1742406120000,"open":34.507,"high":34.507,"low":34.327,"close":34.367,"volume":0.10559999942779541},{"timestamp":1742406180000,"open":34.407,"high":34.407,"low":34.407,"close":34.407,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":34.437,"high":34.437,"low":34.407,"close":34.427,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":34.437,"high":34.437,"low":34.437,"close":34.437,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":34.427,"high":34.447,"low":34.427,"close":34.447,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":34.407,"high":34.407,"low":34.397,"close":34.397,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":34.417,"high":34.427,"low":34.417,"close":34.427,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":34.437,"high":34.437,"low":34.437,"close":34.437,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":34.447,"high":34.467,"low":34.447,"close":34.467,"volume":0.014999999664723873},{"timestamp":1742406720000,"open":34.467,"high":34.467,"low":34.447,"close":34.447,"volume":0.04859999939799309},{"timestamp":1742406780000,"open":34.447,"high":34.447,"low":34.447,"close":34.447,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":34.457,"high":34.457,"low":34.457,"close":34.457,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":34.477,"high":34.477,"low":34.477,"close":34.477,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":34.477,"high":34.477,"low":34.467,"close":34.467,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":34.417,"high":34.417,"low":34.397,"close":34.397,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":34.397,"high":34.42,"low":33.907,"close":34.337,"volume":0.1746000051498413},{"timestamp":1742407260000,"open":34.427,"high":34.467,"low":34.337,"close":34.467,"volume":0.0414000004529953},{"timestamp":1742407320000,"open":34.467,"high":34.497,"low":34.467,"close":34.497,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":34.507,"high":34.507,"low":34.507,"close":34.507,"volume":0.026399999856948853},{"timestamp":1742407440000,"open":34.507,"high":34.507,"low":34.387,"close":34.507,"volume":0.094200000166893},{"timestamp":1742407500000,"open":34.507,"high":34.507,"low":34.447,"close":34.447,"volume":0.04859999939799309},{"timestamp":1742407560000,"open":34.457,"high":34.457,"low":34.377,"close":34.377,"volume":0.04050000011920929},{"timestamp":1742407680000,"open":34.48,"high":34.497,"low":34.457,"close":34.477,"volume":0.03629999980330467},{"timestamp":1742407740000,"open":34.487,"high":34.487,"low":34.477,"close":34.487,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":34.527,"high":34.527,"low":34.487,"close":34.487,"volume":0.10740000009536743},{"timestamp":1742407860000,"open":34.507,"high":34.547,"low":34.507,"close":34.507,"volume":0.07680000364780426},{"timestamp":1742407980000,"open":34.507,"high":34.507,"low":34.507,"close":34.507,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":34.487,"high":34.507,"low":34.487,"close":34.507,"volume":0.014100000262260437},{"timestamp":1742408100000,"open":34.517,"high":34.517,"low":34.517,"close":34.517,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":34.527,"high":34.537,"low":34.527,"close":34.537,"volume":0.053700000047683716},{"timestamp":1742408220000,"open":34.467,"high":34.467,"low":34.467,"close":34.467,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":34.497,"high":34.497,"low":34.497,"close":34.497,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":34.467,"high":34.517,"low":34.467,"close":34.517,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":34.552,"high":34.557,"low":34.487,"close":34.557,"volume":0.053700000047683716},{"timestamp":1742408580000,"open":34.567,"high":34.577,"low":34.527,"close":34.557,"volume":0.13289999961853027},{"timestamp":1742408640000,"open":34.557,"high":34.557,"low":34.557,"close":34.557,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":34.557,"high":34.567,"low":34.497,"close":34.497,"volume":0.07590000331401825},{"timestamp":1742408760000,"open":34.507,"high":34.577,"low":34.507,"close":34.527,"volume":0.028200000524520874},{"timestamp":1742408820000,"open":34.527,"high":34.587,"low":34.527,"close":34.587,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":34.587,"high":34.587,"low":34.547,"close":34.547,"volume":0.031199999153614044},{"timestamp":1742408940000,"open":34.547,"high":34.577,"low":34.547,"close":34.577,"volume":0.027300000190734863},{"timestamp":1742409000000,"open":34.587,"high":34.607,"low":34.587,"close":34.597,"volume":0.027300000190734863},{"timestamp":1742409060000,"open":34.617,"high":34.617,"low":34.597,"close":34.607,"volume":0.06599999964237213},{"timestamp":1742409120000,"open":34.607,"high":34.637,"low":34.607,"close":34.617,"volume":0.12780000269412994},{"timestamp":1742409180000,"open":34.637,"high":34.637,"low":34.617,"close":34.617,"volume":0.07590000331401825},{"timestamp":1742409240000,"open":34.617,"high":34.617,"low":34.577,"close":34.607,"volume":0.147599995136261},{"timestamp":1742409300000,"open":34.607,"high":34.617,"low":34.607,"close":34.617,"volume":0.08820000290870667},{"timestamp":1742409360000,"open":34.587,"high":34.587,"low":34.587,"close":34.587,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":34.587,"high":34.587,"low":34.537,"close":34.557,"volume":0.08489999920129776},{"timestamp":1742409540000,"open":34.537,"high":34.537,"low":34.537,"close":34.537,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":34.547,"high":34.557,"low":34.537,"close":34.557,"volume":0.0414000004529953},{"timestamp":1742409720000,"open":34.585,"high":34.637,"low":34.577,"close":34.617,"volume":0.17880000174045563},{"timestamp":1742409780000,"open":34.617,"high":34.617,"low":34.617,"close":34.617,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":34.627,"high":34.637,"low":34.617,"close":34.617,"volume":0.12330000102519989},{"timestamp":1742409900000,"open":34.617,"high":34.617,"low":34.587,"close":34.597,"volume":0.07169999927282333},{"timestamp":1742409960000,"open":34.577,"high":34.577,"low":34.567,"close":34.567,"volume":0.052799999713897705},{"timestamp":1742410080000,"open":34.577,"high":34.607,"low":34.577,"close":34.607,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":34.637,"high":34.637,"low":34.607,"close":34.607,"volume":0.11640000343322754},{"timestamp":1742410260000,"open":34.627,"high":34.627,"low":34.617,"close":34.627,"volume":0.027300000190734863},{"timestamp":1742410320000,"open":34.637,"high":34.637,"low":34.637,"close":34.637,"volume":0.093299999833107},{"timestamp":1742410380000,"open":34.657,"high":34.707,"low":34.637,"close":34.687,"volume":0.1761000007390976},{"timestamp":1742410500000,"open":34.677,"high":34.677,"low":34.647,"close":34.657,"volume":0.09809999912977219},{"timestamp":1742410560000,"open":34.667,"high":34.687,"low":34.597,"close":34.597,"volume":0.11640000343322754},{"timestamp":1742410620000,"open":34.597,"high":34.627,"low":34.597,"close":34.627,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":34.627,"high":34.627,"low":34.607,"close":34.607,"volume":0.022199999541044235},{"timestamp":1742410740000,"open":34.617,"high":34.617,"low":34.617,"close":34.617,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":34.617,"high":34.617,"low":34.597,"close":34.597,"volume":0.022199999541044235},{"timestamp":1742410860000,"open":34.577,"high":34.577,"low":34.517,"close":34.517,"volume":0.061799999326467514},{"timestamp":1742410980000,"open":34.557,"high":34.557,"low":34.557,"close":34.557,"volume":0.013199999928474426},{"timestamp":1742411040000,"open":34.557,"high":34.587,"low":34.557,"close":34.587,"volume":0.094200000166893},{"timestamp":1742411100000,"open":34.597,"high":34.597,"low":34.517,"close":34.557,"volume":0.1023000031709671},{"timestamp":1742411160000,"open":34.557,"high":34.557,"low":34.517,"close":34.547,"volume":0.08820000290870667},{"timestamp":1742411220000,"open":34.547,"high":34.547,"low":34.547,"close":34.547,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":34.557,"high":34.557,"low":34.557,"close":34.557,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":34.567,"high":34.567,"low":34.557,"close":34.557,"volume":0.09510000050067902},{"timestamp":1742411400000,"open":34.567,"high":34.597,"low":34.557,"close":34.577,"volume":0.13860000669956207},{"timestamp":1742411460000,"open":34.577,"high":34.577,"low":34.537,"close":34.557,"volume":0.0494999997317791},{"timestamp":1742411520000,"open":34.557,"high":34.557,"low":34.407,"close":34.507,"volume":0.07259999960660934},{"timestamp":1742411640000,"open":34.537,"high":34.547,"low":34.507,"close":34.507,"volume":0.07919999957084656},{"timestamp":1742411700000,"open":34.527,"high":34.537,"low":34.507,"close":34.537,"volume":0.04050000011920929},{"timestamp":1742411760000,"open":34.537,"high":34.537,"low":34.487,"close":34.517,"volume":0.06599999964237213},{"timestamp":1742411820000,"open":34.527,"high":34.527,"low":34.527,"close":34.527,"volume":0.0008999999845400453},{"timestamp":1742411880000,"open":34.487,"high":34.517,"low":34.477,"close":34.477,"volume":0.053700000047683716},{"timestamp":1742411940000,"open":34.477,"high":34.507,"low":34.477,"close":34.487,"volume":0.08009999990463257},{"timestamp":1742412000000,"open":34.487,"high":34.487,"low":34.477,"close":34.477,"volume":0.14190000295639038},{"timestamp":1742412060000,"open":34.477,"high":34.477,"low":34.477,"close":34.477,"volume":0.026399999856948853},{"timestamp":1742412120000,"open":34.507,"high":34.517,"low":34.477,"close":34.477,"volume":0.12030000239610672},{"timestamp":1742412180000,"open":34.497,"high":34.497,"low":34.497,"close":34.497,"volume":0.0008999999845400453},{"timestamp":1742412240000,"open":34.497,"high":34.517,"low":34.497,"close":34.507,"volume":0.11969999969005585},{"timestamp":1742412300000,"open":34.505,"high":34.505,"low":34.467,"close":34.467,"volume":0.061799999326467514},{"timestamp":1742412360000,"open":34.467,"high":34.467,"low":34.427,"close":34.457,"volume":0.053700000047683716},{"timestamp":1742412420000,"open":34.457,"high":34.457,"low":34.387,"close":34.417,"volume":0.09719999879598618},{"timestamp":1742412480000,"open":34.427,"high":34.467,"low":34.327,"close":34.347,"volume":0.22949999570846558},{"timestamp":1742412540000,"open":34.397,"high":34.437,"low":34.397,"close":34.427,"volume":0.09510000050067902},{"timestamp":1742412600000,"open":34.437,"high":34.477,"low":34.337,"close":34.477,"volume":0.10740000009536743},{"timestamp":1742412660000,"open":34.477,"high":34.487,"low":34.467,"close":34.467,"volume":0.1518000066280365},{"timestamp":1742412720000,"open":34.487,"high":34.497,"low":34.487,"close":34.497,"volume":0.014100000262260437},{"timestamp":1742412780000,"open":34.507,"high":34.537,"low":34.507,"close":34.537,"volume":0.07680000364780426},{"timestamp":1742412840000,"open":34.517,"high":34.517,"low":34.497,"close":34.497,"volume":0.04859999939799309},{"timestamp":1742412960000,"open":34.507,"high":34.507,"low":34.387,"close":34.457,"volume":0.094200000166893},{"timestamp":1742413020000,"open":34.487,"high":34.497,"low":34.487,"close":34.487,"volume":0.04050000011920929},{"timestamp":1742413080000,"open":34.497,"high":34.507,"low":34.487,"close":34.507,"volume":0.029100000858306885},{"timestamp":1742413140000,"open":34.507,"high":34.507,"low":34.467,"close":34.497,"volume":0.11789999902248383},{"timestamp":1742413200000,"open":34.487,"high":34.507,"low":34.397,"close":34.397,"volume":0.16740000247955322},{"timestamp":1742413260000,"open":34.387,"high":34.482,"low":34.387,"close":34.447,"volume":0.08009999990463257},{"timestamp":1742413320000,"open":34.445,"high":34.445,"low":34.337,"close":34.357,"volume":0.13439999520778656},{"timestamp":1742413380000,"open":34.377,"high":34.417,"low":34.337,"close":34.417,"volume":0.04050000011920929},{"timestamp":1742413440000,"open":34.437,"high":34.447,"low":34.427,"close":34.437,"volume":0.1023000031709671},{"timestamp":1742413500000,"open":34.437,"high":34.477,"low":34.437,"close":34.447,"volume":0.11640000343322754},{"timestamp":1742413560000,"open":34.437,"high":34.437,"low":34.427,"close":34.427,"volume":0.03539999946951866},{"timestamp":1742413620000,"open":34.427,"high":34.427,"low":34.347,"close":34.347,"volume":0.11940000206232071},{"timestamp":1742413680000,"open":34.377,"high":34.397,"low":34.337,"close":34.397,"volume":0.10409999638795853},{"timestamp":1742413740000,"open":34.387,"high":34.387,"low":34.387,"close":34.387,"volume":0.013199999928474426},{"timestamp":1742413800000,"open":34.337,"high":34.347,"low":34.267,"close":34.327,"volume":0.17669999599456787},{"timestamp":1742413860000,"open":34.327,"high":34.337,"low":34.297,"close":34.337,"volume":0.21359999477863312},{"timestamp":1742413920000,"open":34.347,"high":34.347,"low":34.347,"close":34.347,"volume":0.0008999999845400453},{"timestamp":1742413980000,"open":34.337,"high":34.347,"low":34.337,"close":34.347,"volume":0.026399999856948853},{"timestamp":1742414040000,"open":34.357,"high":34.367,"low":34.347,"close":34.367,"volume":0.05130000039935112},{"timestamp":1742414100000,"open":34.377,"high":34.377,"low":34.267,"close":34.307,"volume":0.3540000021457672},{"timestamp":1742414160000,"open":34.307,"high":34.317,"low":34.227,"close":34.317,"volume":0.09000000357627869},{"timestamp":1742414220000,"open":34.317,"high":34.337,"low":34.317,"close":34.327,"volume":0.08100000023841858},{"timestamp":1742414280000,"open":34.327,"high":34.337,"low":34.267,"close":34.307,"volume":0.3993000090122223},{"timestamp":1742414340000,"open":34.307,"high":34.327,"low":34.287,"close":34.317,"volume":0.38909998536109924}]