[{"timestamp":1742391000000,"open":34.456,"high":34.676,"low":34.456,"close":34.676,"volume":0.00570000009611249},{"timestamp":1742391060000,"open":34.676,"high":34.676,"low":34.676,"close":34.676,"volume":0.002400000113993883},{"timestamp":1742391120000,"open":34.636,"high":34.846,"low":34.636,"close":34.846,"volume":0.024000000208616257},{"timestamp":1742391180000,"open":34.846,"high":34.846,"low":34.646,"close":34.646,"volume":0.007199999876320362},{"timestamp":1742391300000,"open":34.646,"high":34.646,"low":34.646,"close":34.646,"volume":0.004800000227987766},{"timestamp":1742391360000,"open":34.646,"high":34.646,"low":34.636,"close":34.636,"volume":0.00570000009611249},{"timestamp":1742391420000,"open":34.636,"high":34.636,"low":34.636,"close":34.636,"volume":0.004800000227987766},{"timestamp":1742391480000,"open":34.686,"high":34.686,"low":34.686,"close":34.686,"volume":0.004800000227987766},{"timestamp":1742391540000,"open":34.686,"high":34.706,"low":34.636,"close":34.636,"volume":0.009600000455975533},{"timestamp":1742391600000,"open":34.696,"high":34.696,"low":34.536,"close":34.536,"volume":0.02250000089406967},{"timestamp":1742391660000,"open":34.536,"high":34.536,"low":34.536,"close":34.536,"volume":0.004800000227987766},{"timestamp":1742391720000,"open":34.626,"high":34.626,"low":34.626,"close":34.626,"volume":0.004800000227987766},{"timestamp":1742391780000,"open":34.626,"high":34.626,"low":34.626,"close":34.626,"volume":0.002400000113993883},{"timestamp":1742391840000,"open":34.626,"high":34.626,"low":34.626,"close":34.626,"volume":0.002400000113993883},{"timestamp":1742391900000,"open":34.626,"high":34.726,"low":34.626,"close":34.726,"volume":0.02759999968111515},{"timestamp":1742391960000,"open":34.726,"high":34.796,"low":34.726,"close":34.776,"volume":0.008100000210106373},{"timestamp":1742392020000,"open":34.816,"high":34.816,"low":34.776,"close":34.776,"volume":0.008100000210106373},{"timestamp":1742392080000,"open":34.776,"high":34.876,"low":34.776,"close":34.776,"volume":0.03359999880194664},{"timestamp":1742392140000,"open":34.776,"high":34.856,"low":34.776,"close":34.776,"volume":0.014399999752640724},{"timestamp":1742392200000,"open":34.836,"high":34.856,"low":34.836,"close":34.846,"volume":0.014399999752640724},{"timestamp":1742392260000,"open":34.846,"high":34.846,"low":34.766,"close":34.766,"volume":0.019500000402331352},{"timestamp":1742392320000,"open":34.766,"high":34.826,"low":34.766,"close":34.816,"volume":0.008100000210106373},{"timestamp":1742392380000,"open":34.846,"high":34.846,"low":34.816,"close":34.816,"volume":0.009600000455975533},{"timestamp":1742392440000,"open":34.816,"high":34.816,"low":34.816,"close":34.816,"volume":0.004800000227987766},{"timestamp":1742392560000,"open":34.826,"high":34.856,"low":34.826,"close":34.856,"volume":0.016200000420212746},{"timestamp":1742392620000,"open":34.846,"high":34.846,"low":34.846,"close":34.846,"volume":0.002400000113993883},{"timestamp":1742392680000,"open":34.846,"high":34.846,"low":34.846,"close":34.846,"volume":0.002400000113993883},{"timestamp":1742392740000,"open":34.846,"high":34.856,"low":34.846,"close":34.846,"volume":0.008100000210106373},{"timestamp":1742392800000,"open":34.866,"high":34.866,"low":34.816,"close":34.816,"volume":0.01769999973475933},{"timestamp":1742392860000,"open":34.846,"high":34.976,"low":34.846,"close":34.946,"volume":0.03689999878406525},{"timestamp":1742392980000,"open":34.956,"high":34.956,"low":34.956,"close":34.956,"volume":0.004800000227987766},{"timestamp":1742393040000,"open":34.956,"high":34.996,"low":34.956,"close":34.996,"volume":0.020099999383091927},{"timestamp":1742393100000,"open":34.996,"high":35.016,"low":34.996,"close":35.006,"volume":0.012900000438094139},{"timestamp":1742393160000,"open":35.006,"high":35.056,"low":34.996,"close":35.056,"volume":0.025800000876188278},{"timestamp":1742393220000,"open":35.056,"high":35.116,"low":35.056,"close":35.106,"volume":0.01769999973475933},{"timestamp":1742393280000,"open":35.136,"high":35.146,"low":35.096,"close":35.136,"volume":0.012900000438094139},{"timestamp":1742393340000,"open":35.116,"high":35.146,"low":35.116,"close":35.116,"volume":0.00570000009611249},{"timestamp":1742393400000,"open":35.116,"high":35.116,"low":34.996,"close":34.996,"volume":0.013799999840557575},{"timestamp":1742393460000,"open":35.036,"high":35.066,"low":34.946,"close":35.056,"volume":0.019500000402331352},{"timestamp":1742393520000,"open":35.076,"high":35.086,"low":35.076,"close":35.076,"volume":0.012000000104308128},{"timestamp":1742393580000,"open":35.076,"high":35.076,"low":35.066,"close":35.066,"volume":0.00570000009611249},{"timestamp":1742393640000,"open":35.066,"high":35.116,"low":35.066,"close":35.116,"volume":0.01679999940097332},{"timestamp":1742393700000,"open":35.126,"high":35.146,"low":35.116,"close":35.116,"volume":0.012900000438094139},{"timestamp":1742393760000,"open":35.146,"high":35.146,"low":35.116,"close":35.136,"volume":0.017100000753998756},{"timestamp":1742393820000,"open":35.136,"high":35.156,"low":35.136,"close":35.156,"volume":0.012000000104308128},{"timestamp":1742393880000,"open":35.166,"high":35.196,"low":35.156,"close":35.186,"volume":0.02250000089406967},{"timestamp":1742393940000,"open":35.166,"high":35.176,"low":35.166,"close":35.176,"volume":0.009600000455975533},{"timestamp":1742394000000,"open":35.176,"high":35.176,"low":35.116,"close":35.116,"volume":0.021900000050663948},{"timestamp":1742394060000,"open":35.116,"high":35.116,"low":35.116,"close":35.116,"volume":0.007199999876320362},{"timestamp":1742394180000,"open":35.116,"high":35.156,"low":35.116,"close":35.126,"volume":0.012000000104308128},{"timestamp":1742394240000,"open":35.126,"high":35.126,"low":35.126,"close":35.126,"volume":0.002400000113993883},{"timestamp":1742394300000,"open":35.126,"high":35.126,"low":35.096,"close":35.096,"volume":0.01679999940097332},{"timestamp":1742394360000,"open":35.096,"high":35.116,"low":35.046,"close":35.106,"volume":0.025200000032782555},{"timestamp":1742394420000,"open":35.106,"high":35.106,"low":35.046,"close":35.076,"volume":0.01769999973475933},{"timestamp":1742394480000,"open":35.076,"high":35.076,"low":35.036,"close":35.036,"volume":0.00570000009611249},{"timestamp":1742394540000,"open":35.065,"high":35.086,"low":35.036,"close":35.036,"volume":0.021900000050663948},{"timestamp":1742394600000,"open":35.056,"high":35.106,"low":35.056,"close":35.106,"volume":0.00570000009611249},{"timestamp":1742394660000,"open":35.106,"high":35.146,"low":35.106,"close":35.106,"volume":0.009600000455975533},{"timestamp":1742394720000,"open":35.106,"high":35.106,"low":35.106,"close":35.106,"volume":0.002400000113993883},{"timestamp":1742394780000,"open":35.106,"high":35.156,"low":35.106,"close":35.146,"volume":0.012000000104308128},{"timestamp":1742394840000,"open":35.156,"high":35.166,"low":35.096,"close":35.146,"volume":0.024000000208616257},{"timestamp":1742394900000,"open":35.126,"high":35.126,"low":35.126,"close":35.126,"volume":0.012000000104308128},{"timestamp":1742394960000,"open":35.096,"high":35.126,"low":35.096,"close":35.126,"volume":0.02969999983906746},{"timestamp":1742395020000,"open":35.136,"high":35.146,"low":35.126,"close":35.146,"volume":0.027300000190734863},{"timestamp":1742395080000,"open":35.146,"high":35.146,"low":35.126,"close":35.126,"volume":0.02250000089406967},{"timestamp":1742395140000,"open":35.136,"high":35.136,"low":35.086,"close":35.086,"volume":0.012000000104308128},{"timestamp":1742395200000,"open":35.126,"high":35.126,"low":35.116,"close":35.116,"volume":0.012900000438094139},{"timestamp":1742395260000,"open":35.106,"high":35.106,"low":35.086,"close":35.086,"volume":0.00570000009611249},{"timestamp":1742395320000,"open":35.106,"high":35.136,"low":35.106,"close":35.116,"volume":0.02160000056028366},{"timestamp":1742395380000,"open":35.136,"high":35.136,"low":35.116,"close":35.116,"volume":0.012900000438094139},{"timestamp":1742395440000,"open":35.116,"high":35.126,"low":35.076,"close":35.076,"volume":0.03060000017285347},{"timestamp":1742395500000,"open":35.116,"high":35.116,"low":35.076,"close":35.076,"volume":0.004800000227987766},{"timestamp":1742395560000,"open":35.076,"high":35.106,"low":35.066,"close":35.106,"volume":0.008100000210106373},{"timestamp":1742395620000,"open":35.126,"high":35.136,"low":35.106,"close":35.126,"volume":0.01140000019222498},{"timestamp":1742395680000,"open":35.106,"high":35.106,"low":35.096,"close":35.096,"volume":0.007199999876320362},{"timestamp":1742395740000,"open":35.116,"high":35.136,"low":35.116,"close":35.136,"volume":0.01769999973475933},{"timestamp":1742395800000,"open":35.146,"high":35.146,"low":35.126,"close":35.146,"volume":0.02160000056028366},{"timestamp":1742395860000,"open":35.156,"high":35.156,"low":35.146,"close":35.146,"volume":0.009600000455975533},{"timestamp":1742395920000,"open":35.146,"high":35.146,"low":35.116,"close":35.146,"volume":0.025800000876188278},{"timestamp":1742395980000,"open":35.146,"high":35.146,"low":35.116,"close":35.146,"volume":0.008100000210106373},{"timestamp":1742396040000,"open":35.156,"high":35.196,"low":35.146,"close":35.166,"volume":0.01769999973475933},{"timestamp":1742396100000,"open":35.166,"high":35.176,"low":35.146,"close":35.146,"volume":0.023399999365210533},{"timestamp":1742396160000,"open":35.146,"high":35.146,"low":35.146,"close":35.146,"volume":0.002400000113993883},{"timestamp":1742396220000,"open":35.146,"high":35.216,"low":35.146,"close":35.216,"volume":0.013799999840557575},{"timestamp":1742396280000,"open":35.226,"high":35.256,"low":35.136,"close":35.136,"volume":0.027300000190734863},{"timestamp":1742396340000,"open":35.136,"high":35.216,"low":35.126,"close":35.216,"volume":0.04320000112056732},{"timestamp":1742396400000,"open":35.226,"high":35.246,"low":35.146,"close":35.226,"volume":0.041999999433755875},{"timestamp":1742396460000,"open":35.226,"high":35.226,"low":35.156,"close":35.216,"volume":0.020999999716877937},{"timestamp":1742396520000,"open":35.216,"high":35.236,"low":35.216,"close":35.226,"volume":0.010499999858438969},{"timestamp":1742396580000,"open":35.236,"high":35.246,"low":35.216,"close":35.216,"volume":0.014399999752640724},{"timestamp":1742396640000,"open":35.226,"high":35.226,"low":35.216,"close":35.216,"volume":0.007199999876320362},{"timestamp":1742396700000,"open":35.216,"high":35.216,"low":35.166,"close":35.186,"volume":0.013799999840557575},{"timestamp":1742396760000,"open":35.166,"high":35.166,"low":35.166,"close":35.166,"volume":0.002400000113993883},{"timestamp":1742396820000,"open":35.206,"high":35.206,"low":35.166,"close":35.206,"volume":0.015300000086426735},{"timestamp":1742396880000,"open":35.206,"high":35.206,"low":35.126,"close":35.176,"volume":0.05939999967813492},{"timestamp":1742396940000,"open":35.136,"high":35.166,"low":35.126,"close":35.146,"volume":0.02160000056028366},{"timestamp":1742397000000,"open":35.136,"high":35.146,"low":35.136,"close":35.136,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":35.146,"high":35.176,"low":35.136,"close":35.136,"volume":0.01769999973475933},{"timestamp":1742397120000,"open":35.186,"high":35.186,"low":35.186,"close":35.186,"volume":0.002400000113993883},{"timestamp":1742397180000,"open":35.196,"high":35.196,"low":35.186,"close":35.186,"volume":0.012000000104308128},{"timestamp":1742397240000,"open":35.186,"high":35.186,"low":35.186,"close":35.186,"volume":0.004800000227987766},{"timestamp":1742397300000,"open":35.136,"high":35.136,"low":35.136,"close":35.136,"volume":0.002400000113993883},{"timestamp":1742397360000,"open":35.136,"high":35.176,"low":35.076,"close":35.126,"volume":0.03539999946951866},{"timestamp":1742397480000,"open":35.125,"high":35.125,"low":35.036,"close":35.036,"volume":0.0032999999821186066},{"timestamp":1742397600000,"open":35.036,"high":35.116,"low":35.016,"close":35.076,"volume":0.033900000154972076},{"timestamp":1742397660000,"open":35.126,"high":35.156,"low":35.126,"close":35.146,"volume":0.02160000056028366},{"timestamp":1742397720000,"open":35.156,"high":35.176,"low":35.056,"close":35.136,"volume":0.024900000542402267},{"timestamp":1742397780000,"open":35.136,"high":35.166,"low":35.136,"close":35.136,"volume":0.012900000438094139},{"timestamp":1742397840000,"open":35.136,"high":35.146,"low":35.056,"close":35.066,"volume":0.020099999383091927},{"timestamp":1742397900000,"open":35.066,"high":35.136,"low":35.026,"close":35.026,"volume":0.02250000089406967},{"timestamp":1742397960000,"open":35.146,"high":35.146,"low":35.036,"close":35.046,"volume":0.015300000086426735},{"timestamp":1742398020000,"open":35.046,"high":35.126,"low":35.036,"close":35.126,"volume":0.01679999940097332},{"timestamp":1742398080000,"open":35.146,"high":35.156,"low":35.126,"close":35.126,"volume":0.02250000089406967},{"timestamp":1742398140000,"open":35.126,"high":35.156,"low":35.116,"close":35.126,"volume":0.032099999487400055},{"timestamp":1742398200000,"open":35.116,"high":35.136,"low":35.116,"close":35.136,"volume":0.015300000086426735},{"timestamp":1742398260000,"open":35.136,"high":35.156,"low":35.126,"close":35.126,"volume":0.016200000420212746},{"timestamp":1742398320000,"open":35.136,"high":35.176,"low":35.136,"close":35.176,"volume":0.01679999940097332},{"timestamp":1742398380000,"open":35.156,"high":35.196,"low":35.156,"close":35.186,"volume":0.025800000876188278},{"timestamp":1742398440000,"open":35.186,"high":35.186,"low":35.176,"close":35.176,"volume":0.00570000009611249},{"timestamp":1742398500000,"open":35.186,"high":35.186,"low":35.126,"close":35.126,"volume":0.009600000455975533},{"timestamp":1742398560000,"open":35.116,"high":35.166,"low":35.116,"close":35.166,"volume":0.004800000227987766},{"timestamp":1742398680000,"open":35.186,"high":35.196,"low":35.176,"close":35.196,"volume":0.01860000006854534},{"timestamp":1742398740000,"open":35.196,"high":35.196,"low":35.176,"close":35.176,"volume":0.008100000210106373},{"timestamp":1742398800000,"open":35.176,"high":35.186,"low":35.176,"close":35.176,"volume":0.014399999752640724},{"timestamp":1742398860000,"open":35.176,"high":35.176,"low":35.176,"close":35.176,"volume":0.002400000113993883},{"timestamp":1742398920000,"open":35.196,"high":35.206,"low":35.186,"close":35.186,"volume":0.01769999973475933},{"timestamp":1742398980000,"open":35.196,"high":35.196,"low":35.186,"close":35.186,"volume":0.009600000455975533},{"timestamp":1742399040000,"open":35.196,"high":35.206,"low":35.156,"close":35.156,"volume":0.01860000006854534},{"timestamp":1742399100000,"open":35.106,"high":35.156,"low":35.106,"close":35.146,"volume":0.01769999973475933},{"timestamp":1742399160000,"open":35.136,"high":35.136,"low":35.136,"close":35.136,"volume":0.007199999876320362},{"timestamp":1742399220000,"open":35.126,"high":35.146,"low":35.126,"close":35.126,"volume":0.009600000455975533},{"timestamp":1742399280000,"open":35.156,"high":35.166,"low":35.156,"close":35.156,"volume":0.019200000911951065},{"timestamp":1742399340000,"open":35.166,"high":35.196,"low":35.166,"close":35.196,"volume":0.0032999999821186066},{"timestamp":1742399400000,"open":35.206,"high":35.216,"low":35.206,"close":35.206,"volume":0.01769999973475933},{"timestamp":1742399520000,"open":35.236,"high":35.246,"low":35.236,"close":35.236,"volume":0.008100000210106373},{"timestamp":1742399580000,"open":35.246,"high":35.326,"low":35.236,"close":35.326,"volume":0.04170000180602074},{"timestamp":1742399640000,"open":35.276,"high":35.326,"low":35.196,"close":35.196,"volume":0.020999999716877937},{"timestamp":1742399700000,"open":35.216,"high":35.276,"low":35.186,"close":35.216,"volume":0.017100000753998756},{"timestamp":1742399760000,"open":35.216,"high":35.216,"low":35.216,"close":35.216,"volume":0.007199999876320362},{"timestamp":1742399820000,"open":35.216,"high":35.216,"low":35.166,"close":35.206,"volume":0.012900000438094139},{"timestamp":1742399880000,"open":35.206,"high":35.206,"low":35.176,"close":35.176,"volume":0.007199999876320362},{"timestamp":1742399940000,"open":35.236,"high":35.236,"low":35.206,"close":35.206,"volume":0.004800000227987766},{"timestamp":1742400000000,"open":35.236,"high":35.236,"low":35.206,"close":35.236,"volume":0.009600000455975533},{"timestamp":1742400060000,"open":35.246,"high":35.246,"low":35.246,"close":35.246,"volume":0.002400000113993883},{"timestamp":1742400120000,"open":35.256,"high":35.266,"low":35.246,"close":35.246,"volume":0.015300000086426735},{"timestamp":1742400240000,"open":35.246,"high":35.246,"low":35.246,"close":35.246,"volume":0.009600000455975533},{"timestamp":1742400300000,"open":35.256,"high":35.256,"low":35.246,"close":35.246,"volume":0.012000000104308128},{"timestamp":1742400360000,"open":35.256,"high":35.276,"low":35.246,"close":35.276,"volume":0.013799999840557575},{"timestamp":1742400420000,"open":35.256,"high":35.276,"low":35.256,"close":35.276,"volume":0.004800000227987766},{"timestamp":1742400540000,"open":35.276,"high":35.276,"low":35.256,"close":35.256,"volume":0.01140000019222498},{"timestamp":1742400600000,"open":35.276,"high":35.276,"low":35.266,"close":35.266,"volume":0.008100000210106373},{"timestamp":1742400660000,"open":35.266,"high":35.276,"low":35.266,"close":35.266,"volume":0.019200000911951065},{"timestamp":1742400720000,"open":35.266,"high":35.266,"low":35.256,"close":35.266,"volume":0.02160000056028366},{"timestamp":1742400780000,"open":35.256,"high":35.256,"low":35.256,"close":35.256,"volume":0.002400000113993883},{"timestamp":1742400840000,"open":35.256,"high":35.256,"low":35.216,"close":35.226,"volume":0.015300000086426735},{"timestamp":1742400900000,"open":35.216,"high":35.246,"low":35.196,"close":35.246,"volume":0.029100000858306885},{"timestamp":1742400960000,"open":35.246,"high":35.246,"low":35.206,"close":35.216,"volume":0.012900000438094139},{"timestamp":1742401020000,"open":35.206,"high":35.216,"low":35.206,"close":35.206,"volume":0.009600000455975533},{"timestamp":1742401080000,"open":35.196,"high":35.206,"low":35.176,"close":35.196,"volume":0.03060000017285347},{"timestamp":1742401140000,"open":35.176,"high":35.206,"low":35.176,"close":35.206,"volume":0.014399999752640724},{"timestamp":1742401200000,"open":35.206,"high":35.216,"low":35.196,"close":35.216,"volume":0.019200000911951065},{"timestamp":1742401260000,"open":35.206,"high":35.226,"low":35.196,"close":35.196,"volume":0.014399999752640724},{"timestamp":1742401320000,"open":35.186,"high":35.206,"low":35.186,"close":35.206,"volume":0.012000000104308128},{"timestamp":1742401380000,"open":35.216,"high":35.216,"low":35.206,"close":35.206,"volume":0.007199999876320362},{"timestamp":1742401440000,"open":35.206,"high":35.206,"low":35.186,"close":35.196,"volume":0.010499999858438969},{"timestamp":1742401500000,"open":35.196,"high":35.196,"low":35.176,"close":35.186,"volume":0.00570000009611249},{"timestamp":1742401560000,"open":35.176,"high":35.176,"low":35.146,"close":35.146,"volume":0.014399999752640724},{"timestamp":1742401680000,"open":35.156,"high":35.166,"low":35.156,"close":35.166,"volume":0.004800000227987766},{"timestamp":1742401740000,"open":35.176,"high":35.206,"low":35.176,"close":35.186,"volume":0.015300000086426735},{"timestamp":1742401800000,"open":35.186,"high":35.186,"low":35.166,"close":35.186,"volume":0.019500000402331352},{"timestamp":1742401860000,"open":35.186,"high":35.196,"low":35.156,"close":35.166,"volume":0.027300000190734863},{"timestamp":1742401920000,"open":35.166,"high":35.166,"low":35.156,"close":35.156,"volume":0.020999999716877937},{"timestamp":1742401980000,"open":35.156,"high":35.156,"low":35.156,"close":35.156,"volume":0.002400000113993883},{"timestamp":1742402100000,"open":35.166,"high":35.166,"low":35.156,"close":35.166,"volume":0.009600000455975533},{"timestamp":1742402220000,"open":35.156,"high":35.156,"low":35.156,"close":35.156,"volume":0.002400000113993883},{"timestamp":1742402280000,"open":35.156,"high":35.176,"low":35.156,"close":35.176,"volume":0.007199999876320362},{"timestamp":1742402340000,"open":35.186,"high":35.186,"low":35.166,"close":35.166,"volume":0.024000000208616257},{"timestamp":1742402400000,"open":35.166,"high":35.176,"low":35.156,"close":35.156,"volume":0.019200000911951065},{"timestamp":1742402520000,"open":35.166,"high":35.186,"low":35.156,"close":35.176,"volume":0.02160000056028366},{"timestamp":1742402580000,"open":35.186,"high":35.186,"low":35.176,"close":35.176,"volume":0.020099999383091927},{"timestamp":1742402640000,"open":35.196,"high":35.216,"low":35.186,"close":35.216,"volume":0.02879999950528145},{"timestamp":1742402700000,"open":35.196,"high":35.206,"low":35.176,"close":35.176,"volume":0.03689999878406525},{"timestamp":1742402760000,"open":35.186,"high":35.206,"low":35.186,"close":35.206,"volume":0.012000000104308128},{"timestamp":1742402820000,"open":35.206,"high":35.206,"low":35.196,"close":35.196,"volume":0.0032999999821186066},{"timestamp":1742402880000,"open":35.176,"high":35.196,"low":35.176,"close":35.196,"volume":0.01769999973475933},{"timestamp":1742402940000,"open":35.206,"high":35.216,"low":35.196,"close":35.216,"volume":0.010499999858438969},{"timestamp":1742403000000,"open":35.226,"high":35.236,"low":35.216,"close":35.236,"volume":0.014399999752640724},{"timestamp":1742403060000,"open":35.226,"high":35.226,"low":35.216,"close":35.216,"volume":0.009600000455975533},{"timestamp":1742403120000,"open":35.206,"high":35.206,"low":35.206,"close":35.206,"volume":0.002400000113993883},{"timestamp":1742403240000,"open":35.236,"high":35.246,"low":35.196,"close":35.196,"volume":0.03929999843239784},{"timestamp":1742403300000,"open":35.196,"high":35.196,"low":35.166,"close":35.166,"volume":0.01679999940097332},{"timestamp":1742403360000,"open":35.166,"high":35.176,"low":35.116,"close":35.116,"volume":0.024900000542402267},{"timestamp":1742403420000,"open":35.106,"high":35.116,"low":35.086,"close":35.086,"volume":0.02969999983906746},{"timestamp":1742403480000,"open":35.086,"high":35.096,"low":35.086,"close":35.086,"volume":0.015300000086426735},{"timestamp":1742403540000,"open":35.096,"high":35.106,"low":35.076,"close":35.086,"volume":0.021900000050663948},{"timestamp":1742403600000,"open":35.086,"high":35.096,"low":35.076,"close":35.076,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":35.066,"high":35.066,"low":35.066,"close":35.066,"volume":0.002400000113993883},{"timestamp":1742403720000,"open":35.076,"high":35.076,"low":35.006,"close":35.056,"volume":0.029100000858306885},{"timestamp":1742403780000,"open":35.066,"high":35.066,"low":35.066,"close":35.066,"volume":0.009600000455975533},{"timestamp":1742403840000,"open":35.076,"high":35.086,"low":35.076,"close":35.086,"volume":0.008100000210106373},{"timestamp":1742403900000,"open":35.096,"high":35.106,"low":35.066,"close":35.076,"volume":0.02250000089406967},{"timestamp":1742403960000,"open":35.076,"high":35.096,"low":35.006,"close":35.096,"volume":0.03480000048875809},{"timestamp":1742404020000,"open":35.096,"high":35.106,"low":35.096,"close":35.106,"volume":0.01679999940097332},{"timestamp":1742404080000,"open":35.076,"high":35.086,"low":35.006,"close":35.006,"volume":0.008100000210106373},{"timestamp":1742404140000,"open":35.026,"high":35.026,"low":35.006,"close":35.006,"volume":0.004800000227987766},{"timestamp":1742404200000,"open":35.106,"high":35.116,"low":35.106,"close":35.116,"volume":0.004800000227987766},{"timestamp":1742404260000,"open":35.126,"high":35.126,"low":35.006,"close":35.016,"volume":0.019200000911951065},{"timestamp":1742404320000,"open":35.066,"high":35.066,"low":35.006,"close":35.066,"volume":0.016200000420212746},{"timestamp":1742404380000,"open":35.086,"high":35.096,"low":35.086,"close":35.086,"volume":0.009600000455975533},{"timestamp":1742404440000,"open":35.086,"high":35.086,"low":35.006,"close":35.006,"volume":0.03629999980330467},{"timestamp":1742404560000,"open":35.006,"high":35.016,"low":34.916,"close":34.976,"volume":0.02969999983906746},{"timestamp":1742404620000,"open":34.986,"high":34.996,"low":34.976,"close":34.986,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":34.996,"high":34.996,"low":34.936,"close":34.936,"volume":0.013799999840557575},{"timestamp":1742404740000,"open":34.896,"high":34.996,"low":34.896,"close":34.936,"volume":0.013799999840557575},{"timestamp":1742404860000,"open":34.976,"high":34.976,"low":34.976,"close":34.976,"volume":0.002400000113993883},{"timestamp":1742404920000,"open":34.996,"high":35.006,"low":34.966,"close":34.966,"volume":0.021900000050663948},{"timestamp":1742404980000,"open":34.976,"high":34.976,"low":34.976,"close":34.976,"volume":0.002400000113993883},{"timestamp":1742405040000,"open":34.976,"high":34.976,"low":34.966,"close":34.966,"volume":0.00570000009611249},{"timestamp":1742405100000,"open":34.966,"high":34.976,"low":34.946,"close":34.946,"volume":0.01679999940097332},{"timestamp":1742405160000,"open":34.956,"high":34.986,"low":34.956,"close":34.986,"volume":0.03689999878406525},{"timestamp":1742405220000,"open":34.996,"high":34.996,"low":34.986,"close":34.996,"volume":0.01769999973475933},{"timestamp":1742405280000,"open":34.996,"high":34.996,"low":34.936,"close":34.936,"volume":0.008100000210106373},{"timestamp":1742405340000,"open":34.976,"high":34.976,"low":34.876,"close":34.926,"volume":0.02879999950528145},{"timestamp":1742405400000,"open":34.936,"high":34.946,"low":34.936,"close":34.936,"volume":0.01769999973475933},{"timestamp":1742405460000,"open":34.876,"high":34.876,"low":34.876,"close":34.876,"volume":0.007199999876320362},{"timestamp":1742405520000,"open":34.876,"high":34.916,"low":34.876,"close":34.876,"volume":0.012000000104308128},{"timestamp":1742405580000,"open":34.936,"high":34.956,"low":34.876,"close":34.956,"volume":0.015300000086426735},{"timestamp":1742405640000,"open":34.966,"high":34.966,"low":34.966,"close":34.966,"volume":0.004800000227987766},{"timestamp":1742405700000,"open":34.976,"high":35.006,"low":34.976,"close":34.986,"volume":0.015300000086426735},{"timestamp":1742405760000,"open":34.996,"high":35.006,"low":34.986,"close":34.986,"volume":0.014399999752640724},{"timestamp":1742405820000,"open":35.006,"high":35.006,"low":35.006,"close":35.006,"volume":0.002400000113993883},{"timestamp":1742405880000,"open":34.986,"high":35.036,"low":34.986,"close":35.036,"volume":0.014399999752640724},{"timestamp":1742405940000,"open":35.026,"high":35.056,"low":35.026,"close":35.056,"volume":0.014399999752640724},{"timestamp":1742406000000,"open":35.056,"high":35.056,"low":35.036,"close":35.036,"volume":0.009600000455975533},{"timestamp":1742406120000,"open":35.036,"high":35.036,"low":34.926,"close":35.026,"volume":0.00570000009611249},{"timestamp":1742406180000,"open":35.036,"high":35.036,"low":35.026,"close":35.026,"volume":0.016200000420212746},{"timestamp":1742406240000,"open":35.006,"high":35.006,"low":34.946,"close":34.996,"volume":0.049800001084804535},{"timestamp":1742406300000,"open":34.996,"high":35.006,"low":34.986,"close":34.996,"volume":0.03060000017285347},{"timestamp":1742406360000,"open":34.976,"high":34.996,"low":34.966,"close":34.966,"volume":0.027300000190734863},{"timestamp":1742406420000,"open":34.966,"high":34.966,"low":34.946,"close":34.966,"volume":0.020099999383091927},{"timestamp":1742406540000,"open":34.946,"high":34.966,"low":34.906,"close":34.966,"volume":0.025800000876188278},{"timestamp":1742406600000,"open":34.956,"high":34.976,"low":34.866,"close":34.926,"volume":0.01769999973475933},{"timestamp":1742406660000,"open":34.986,"high":34.986,"low":34.986,"close":34.986,"volume":0.002400000113993883},{"timestamp":1742406780000,"open":34.98,"high":34.98,"low":34.926,"close":34.966,"volume":0.00419999985024333},{"timestamp":1742406840000,"open":34.966,"high":34.976,"low":34.966,"close":34.976,"volume":0.00570000009611249},{"timestamp":1742406900000,"open":34.966,"high":34.976,"low":34.966,"close":34.966,"volume":0.015300000086426735},{"timestamp":1742406960000,"open":34.966,"high":34.966,"low":34.966,"close":34.966,"volume":0.004800000227987766},{"timestamp":1742407020000,"open":34.966,"high":35.006,"low":34.966,"close":34.996,"volume":0.019200000911951065},{"timestamp":1742407080000,"open":34.996,"high":35.006,"low":34.986,"close":34.986,"volume":0.01679999940097332},{"timestamp":1742407140000,"open":34.966,"high":34.976,"low":34.946,"close":34.966,"volume":0.028200000524520874},{"timestamp":1742407200000,"open":34.666,"high":35.176,"low":34.396,"close":35.176,"volume":0.08940000087022781},{"timestamp":1742407260000,"open":35.176,"high":35.176,"low":35.076,"close":35.076,"volume":0.016200000420212746},{"timestamp":1742407320000,"open":35.076,"high":35.076,"low":35.016,"close":35.076,"volume":0.014399999752640724},{"timestamp":1742407380000,"open":35.076,"high":35.176,"low":35.066,"close":35.076,"volume":0.03449999913573265},{"timestamp":1742407440000,"open":35.086,"high":35.086,"low":35.066,"close":35.086,"volume":0.012900000438094139},{"timestamp":1742407500000,"open":35.086,"high":35.086,"low":35.016,"close":35.016,"volume":0.02280000038444996},{"timestamp":1742407560000,"open":35.016,"high":35.016,"low":35.016,"close":35.016,"volume":0.004800000227987766},{"timestamp":1742407620000,"open":35.036,"high":35.126,"low":35.036,"close":35.076,"volume":0.03180000185966492},{"timestamp":1742407680000,"open":35.116,"high":35.126,"low":35.116,"close":35.116,"volume":0.02250000089406967},{"timestamp":1742407740000,"open":35.106,"high":35.156,"low":35.106,"close":35.126,"volume":0.02850000001490116},{"timestamp":1742407800000,"open":35.136,"high":35.186,"low":35.136,"close":35.186,"volume":0.017100000753998756},{"timestamp":1742407860000,"open":35.186,"high":35.226,"low":35.186,"close":35.186,"volume":0.03480000048875809},{"timestamp":1742407920000,"open":35.196,"high":35.226,"low":35.186,"close":35.216,"volume":0.01889999955892563},{"timestamp":1742407980000,"open":35.246,"high":35.256,"low":35.166,"close":35.166,"volume":0.0471000000834465},{"timestamp":1742408040000,"open":35.186,"high":35.196,"low":35.186,"close":35.186,"volume":0.008999999612569809},{"timestamp":1742408100000,"open":35.216,"high":35.236,"low":35.186,"close":35.236,"volume":0.020999999716877937},{"timestamp":1742408160000,"open":35.186,"high":35.276,"low":35.186,"close":35.246,"volume":0.021900000050663948},{"timestamp":1742408220000,"open":35.266,"high":35.266,"low":35.186,"close":35.186,"volume":0.05609999969601631},{"timestamp":1742408280000,"open":35.236,"high":35.246,"low":35.196,"close":35.216,"volume":0.014399999752640724},{"timestamp":1742408340000,"open":35.216,"high":35.226,"low":35.166,"close":35.166,"volume":0.012900000438094139},{"timestamp":1742408400000,"open":35.196,"high":35.226,"low":35.166,"close":35.176,"volume":0.03240000084042549},{"timestamp":1742408460000,"open":35.176,"high":35.236,"low":35.166,"close":35.206,"volume":0.01769999973475933},{"timestamp":1742408520000,"open":35.236,"high":35.276,"low":35.206,"close":35.276,"volume":0.025800000876188278},{"timestamp":1742408580000,"open":35.286,"high":35.286,"low":35.246,"close":35.276,"volume":0.08190000057220459},{"timestamp":1742408640000,"open":35.286,"high":35.286,"low":35.276,"close":35.276,"volume":0.01769999973475933},{"timestamp":1742408700000,"open":35.246,"high":35.296,"low":35.246,"close":35.286,"volume":0.014399999752640724},{"timestamp":1742408760000,"open":35.286,"high":35.296,"low":35.246,"close":35.286,"volume":0.04349999874830246},{"timestamp":1742408820000,"open":35.296,"high":35.316,"low":35.256,"close":35.256,"volume":0.027000000700354576},{"timestamp":1742408880000,"open":35.256,"high":35.256,"low":35.136,"close":35.136,"volume":0.0333000011742115},{"timestamp":1742408940000,"open":35.216,"high":35.216,"low":35.136,"close":35.196,"volume":0.008100000210106373},{"timestamp":1742409000000,"open":35.216,"high":35.246,"low":35.126,"close":35.246,"volume":0.01889999955892563},{"timestamp":1742409060000,"open":35.256,"high":35.356,"low":35.256,"close":35.356,"volume":0.05550000071525574},{"timestamp":1742409120000,"open":35.366,"high":35.416,"low":35.336,"close":35.416,"volume":0.03269999846816063},{"timestamp":1742409180000,"open":35.416,"high":35.416,"low":35.306,"close":35.306,"volume":0.035100001841783524},{"timestamp":1742409240000,"open":35.306,"high":35.346,"low":35.236,"close":35.326,"volume":0.02969999983906746},{"timestamp":1742409300000,"open":35.326,"high":35.396,"low":35.326,"close":35.326,"volume":0.02160000056028366},{"timestamp":1742409360000,"open":35.336,"high":35.406,"low":35.336,"close":35.336,"volume":0.01860000006854534},{"timestamp":1742409420000,"open":35.286,"high":35.326,"low":35.286,"close":35.326,"volume":0.007199999876320362},{"timestamp":1742409480000,"open":35.326,"high":35.366,"low":35.286,"close":35.286,"volume":0.025200000032782555},{"timestamp":1742409540000,"open":35.236,"high":35.306,"low":35.236,"close":35.236,"volume":0.025800000876188278},{"timestamp":1742409600000,"open":35.286,"high":35.316,"low":35.236,"close":35.256,"volume":0.030899999663233757},{"timestamp":1742409660000,"open":35.246,"high":35.316,"low":35.246,"close":35.286,"volume":0.02969999983906746},{"timestamp":1742409720000,"open":35.286,"high":35.336,"low":35.256,"close":35.316,"volume":0.03420000150799751},{"timestamp":1742409780000,"open":35.296,"high":35.356,"low":35.276,"close":35.346,"volume":0.03150000050663948},{"timestamp":1742409840000,"open":35.356,"high":35.416,"low":35.346,"close":35.366,"volume":0.03689999878406525},{"timestamp":1742409900000,"open":35.366,"high":35.426,"low":35.366,"close":35.366,"volume":0.027000000700354576},{"timestamp":1742409960000,"open":35.366,"high":35.386,"low":35.356,"close":35.356,"volume":0.01769999973475933},{"timestamp":1742410020000,"open":35.356,"high":35.366,"low":35.336,"close":35.346,"volume":0.020999999716877937},{"timestamp":1742410080000,"open":35.356,"high":35.396,"low":35.356,"close":35.376,"volume":0.03150000050663948},{"timestamp":1742410140000,"open":35.386,"high":35.396,"low":35.346,"close":35.346,"volume":0.03240000084042549},{"timestamp":1742410200000,"open":35.386,"high":35.426,"low":35.386,"close":35.416,"volume":0.02370000071823597},{"timestamp":1742410260000,"open":35.416,"high":35.506,"low":35.346,"close":35.346,"volume":0.04349999874830246},{"timestamp":1742410320000,"open":35.346,"high":35.516,"low":35.346,"close":35.516,"volume":0.03629999980330467},{"timestamp":1742410380000,"open":35.526,"high":35.606,"low":35.526,"close":35.566,"volume":0.032999999821186066},{"timestamp":1742410440000,"open":35.566,"high":35.576,"low":35.556,"close":35.566,"volume":0.017100000753998756},{"timestamp":1742410500000,"open":35.566,"high":35.586,"low":35.456,"close":35.556,"volume":0.03720000013709068},{"timestamp":1742410560000,"open":35.556,"high":35.595,"low":35.556,"close":35.556,"volume":0.025800000876188278},{"timestamp":1742410620000,"open":35.616,"high":35.616,"low":35.616,"close":35.616,"volume":0.002400000113993883},{"timestamp":1742410680000,"open":35.616,"high":35.616,"low":35.536,"close":35.536,"volume":0.05130000039935112},{"timestamp":1742410740000,"open":35.536,"high":35.566,"low":35.536,"close":35.556,"volume":0.016200000420212746},{"timestamp":1742410800000,"open":35.566,"high":35.576,"low":35.526,"close":35.556,"volume":0.02459999918937683},{"timestamp":1742410860000,"open":35.546,"high":35.556,"low":35.496,"close":35.506,"volume":0.03150000050663948},{"timestamp":1742410920000,"open":35.536,"high":35.546,"low":35.506,"close":35.526,"volume":0.029400000348687172},{"timestamp":1742410980000,"open":35.526,"high":35.526,"low":35.486,"close":35.486,"volume":0.019500000402331352},{"timestamp":1742411040000,"open":35.506,"high":35.526,"low":35.486,"close":35.526,"volume":0.018300000578165054},{"timestamp":1742411100000,"open":35.526,"high":35.556,"low":35.486,"close":35.516,"volume":0.05999999865889549},{"timestamp":1742411160000,"open":35.496,"high":35.536,"low":35.486,"close":35.536,"volume":0.024000000208616257},{"timestamp":1742411220000,"open":35.536,"high":35.546,"low":35.486,"close":35.536,"volume":0.029999999329447746},{"timestamp":1742411280000,"open":35.556,"high":35.636,"low":35.556,"close":35.626,"volume":0.03180000185966492},{"timestamp":1742411340000,"open":35.626,"high":35.626,"low":35.586,"close":35.626,"volume":0.04560000076889992},{"timestamp":1742411400000,"open":35.636,"high":35.646,"low":35.626,"close":35.636,"volume":0.0494999997317791},{"timestamp":1742411460000,"open":35.646,"high":35.646,"low":35.566,"close":35.606,"volume":0.05130000039935112},{"timestamp":1742411520000,"open":35.616,"high":35.616,"low":35.566,"close":35.586,"volume":0.05909999832510948},{"timestamp":1742411580000,"open":35.576,"high":35.596,"low":35.556,"close":35.586,"volume":0.02280000038444996},{"timestamp":1742411640000,"open":35.596,"high":35.616,"low":35.586,"close":35.616,"volume":0.029400000348687172},{"timestamp":1742411700000,"open":35.616,"high":35.646,"low":35.586,"close":35.636,"volume":0.05909999832510948},{"timestamp":1742411760000,"open":35.646,"high":35.666,"low":35.576,"close":35.576,"volume":0.06449999660253525},{"timestamp":1742411820000,"open":35.576,"high":35.576,"low":35.466,"close":35.466,"volume":0.07079999893903732},{"timestamp":1742411880000,"open":35.466,"high":35.536,"low":35.436,"close":35.456,"volume":0.027899999171495438},{"timestamp":1742411940000,"open":35.436,"high":35.496,"low":35.396,"close":35.396,"volume":0.08100000023841858},{"timestamp":1742412000000,"open":35.396,"high":35.46,"low":35.326,"close":35.326,"volume":0.04919999837875366},{"timestamp":1742412060000,"open":35.396,"high":35.396,"low":35.276,"close":35.286,"volume":0.01860000006854534},{"timestamp":1742412120000,"open":35.38,"high":35.406,"low":35.276,"close":35.346,"volume":0.03539999946951866},{"timestamp":1742412180000,"open":35.256,"high":35.306,"low":35.226,"close":35.226,"volume":0.02250000089406967},{"timestamp":1742412240000,"open":35.306,"high":35.376,"low":35.306,"close":35.356,"volume":0.017999999225139618},{"timestamp":1742412300000,"open":35.366,"high":35.366,"low":35.196,"close":35.196,"volume":0.08669999986886978},{"timestamp":1742412360000,"open":35.186,"high":35.276,"low":35.146,"close":35.146,"volume":0.02850000001490116},{"timestamp":1742412420000,"open":35.245,"high":35.246,"low":35.056,"close":35.176,"volume":0.07620000094175339},{"timestamp":1742412480000,"open":35.226,"high":35.246,"low":35.066,"close":35.066,"volume":0.05609999969601631},{"timestamp":1742412540000,"open":35.066,"high":35.226,"low":35.016,"close":35.206,"volume":0.10109999775886536},{"timestamp":1742412600000,"open":35.066,"high":35.256,"low":35.066,"close":35.246,"volume":0.06780000030994415},{"timestamp":1742412660000,"open":35.256,"high":35.276,"low":35.096,"close":35.106,"volume":0.05130000039935112},{"timestamp":1742412720000,"open":35.106,"high":35.266,"low":35.096,"close":35.256,"volume":0.04470000043511391},{"timestamp":1742412780000,"open":35.266,"high":35.286,"low":35.256,"close":35.276,"volume":0.03869999945163727},{"timestamp":1742412840000,"open":35.286,"high":35.306,"low":35.216,"close":35.306,"volume":0.05460000038146973},{"timestamp":1742412900000,"open":35.246,"high":35.256,"low":35.206,"close":35.216,"volume":0.03929999843239784},{"timestamp":1742412960000,"open":35.206,"high":35.266,"low":35.206,"close":35.266,"volume":0.05640000104904175},{"timestamp":1742413020000,"open":35.276,"high":35.296,"low":35.266,"close":35.286,"volume":0.026100000366568565},{"timestamp":1742413080000,"open":35.296,"high":35.346,"low":35.276,"close":35.326,"volume":0.039000000804662704},{"timestamp":1742413140000,"open":35.326,"high":35.356,"low":35.296,"close":35.296,"volume":0.03689999878406525},{"timestamp":1742413200000,"open":35.346,"high":35.356,"low":35.296,"close":35.296,"volume":0.016200000420212746},{"timestamp":1742413260000,"open":35.306,"high":35.386,"low":35.296,"close":35.356,"volume":0.07559999823570251},{"timestamp":1742413320000,"open":35.366,"high":35.376,"low":35.316,"close":35.316,"volume":0.0551999993622303},{"timestamp":1742413380000,"open":35.316,"high":35.336,"low":35.286,"close":35.306,"volume":0.039000000804662704},{"timestamp":1742413440000,"open":35.316,"high":35.386,"low":35.316,"close":35.376,"volume":0.05609999969601631},{"timestamp":1742413500000,"open":35.386,"high":35.436,"low":35.376,"close":35.436,"volume":0.03240000084042549},{"timestamp":1742413560000,"open":35.426,"high":35.426,"low":35.276,"close":35.276,"volume":0.04439999908208847},{"timestamp":1742413620000,"open":35.276,"high":35.406,"low":35.276,"close":35.386,"volume":0.05790000036358833},{"timestamp":1742413680000,"open":35.386,"high":35.386,"low":35.276,"close":35.376,"volume":0.048900000751018524},{"timestamp":1742413740000,"open":35.376,"high":35.396,"low":35.276,"close":35.276,"volume":0.07559999823570251},{"timestamp":1742413800000,"open":35.276,"high":35.376,"low":35.226,"close":35.296,"volume":0.055799998342990875},{"timestamp":1742413860000,"open":35.296,"high":35.306,"low":35.286,"close":35.296,"volume":0.05490000173449516},{"timestamp":1742413920000,"open":35.306,"high":35.336,"low":35.256,"close":35.256,"volume":0.048900000751018524},{"timestamp":1742413980000,"open":35.276,"high":35.326,"low":35.256,"close":35.316,"volume":0.04919999837875366},{"timestamp":1742414040000,"open":35.306,"high":35.316,"low":35.276,"close":35.306,"volume":0.0746999979019165},{"timestamp":1742414100000,"open":35.306,"high":35.306,"low":35.246,"close":35.246,"volume":0.06719999760389328},{"timestamp":1742414160000,"open":35.256,"high":35.276,"low":35.256,"close":35.276,"volume":0.0333000011742115},{"timestamp":1742414220000,"open":35.266,"high":35.306,"low":35.266,"close":35.306,"volume":0.024299999698996544},{"timestamp":1742414280000,"open":35.316,"high":35.346,"low":35.306,"close":35.336,"volume":0.02669999934732914},{"timestamp":1742414340000,"open":35.356,"high":35.446,"low":35.266,"close":35.316,"volume":0.05999999865889549}]