[{"timestamp":1742391000000,"open":34.384,"high":34.944,"low":34.274,"close":34.944,"volume":0.186599999666214},{"timestamp":1742391060000,"open":34.944,"high":34.944,"low":34.944,"close":34.944,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":34.804,"high":34.804,"low":34.804,"close":34.804,"volume":0.03959999978542328},{"timestamp":1742391180000,"open":34.804,"high":34.804,"low":34.774,"close":34.774,"volume":0.03539999946951866},{"timestamp":1742391240000,"open":34.834,"high":34.994,"low":34.834,"close":34.974,"volume":0.10649999976158142},{"timestamp":1742391300000,"open":34.924,"high":34.944,"low":34.834,"close":34.944,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":34.964,"high":35.154,"low":34.964,"close":35.154,"volume":0.05460000038146973},{"timestamp":1742391420000,"open":35.064,"high":35.164,"low":35.064,"close":35.144,"volume":0.09239999949932098},{"timestamp":1742391480000,"open":35.204,"high":35.274,"low":35.204,"close":35.214,"volume":0.10559999942779541},{"timestamp":1742391540000,"open":35.294,"high":35.294,"low":35.214,"close":35.214,"volume":0.04859999939799309},{"timestamp":1742391600000,"open":35.254,"high":35.254,"low":35.254,"close":35.254,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":35.254,"high":35.254,"low":35.204,"close":35.204,"volume":0.06270000338554382},{"timestamp":1742391720000,"open":35.174,"high":35.174,"low":35.034,"close":35.034,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":35.064,"high":35.064,"low":35.034,"close":35.034,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":35.034,"high":35.144,"low":35.034,"close":35.034,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":35.114,"high":35.174,"low":35.114,"close":35.174,"volume":0.05550000071525574},{"timestamp":1742392020000,"open":35.174,"high":35.174,"low":35.174,"close":35.174,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":35.224,"high":35.224,"low":35.174,"close":35.194,"volume":0.04050000011920929},{"timestamp":1742392140000,"open":35.194,"high":35.214,"low":35.194,"close":35.204,"volume":0.08009999990463257},{"timestamp":1742392260000,"open":35.164,"high":35.164,"low":35.164,"close":35.164,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":35.134,"high":35.134,"low":35.134,"close":35.134,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":35.154,"high":35.164,"low":35.154,"close":35.164,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":35.174,"high":35.224,"low":35.164,"close":35.224,"volume":0.04230000078678131},{"timestamp":1742392500000,"open":35.224,"high":35.234,"low":35.224,"close":35.234,"volume":0.014100000262260437},{"timestamp":1742392560000,"open":35.234,"high":35.234,"low":35.224,"close":35.224,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":35.254,"high":35.294,"low":35.224,"close":35.294,"volume":0.08009999990463257},{"timestamp":1742392740000,"open":35.294,"high":35.294,"low":35.254,"close":35.294,"volume":0.0494999997317791},{"timestamp":1742392800000,"open":35.304,"high":35.314,"low":35.304,"close":35.304,"volume":0.06689999997615814},{"timestamp":1742392860000,"open":35.344,"high":35.344,"low":35.314,"close":35.314,"volume":0.07500000298023224},{"timestamp":1742392920000,"open":35.354,"high":35.404,"low":35.314,"close":35.394,"volume":0.1956000030040741},{"timestamp":1742392980000,"open":35.394,"high":35.394,"low":35.394,"close":35.394,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":35.424,"high":35.424,"low":35.364,"close":35.364,"volume":0.093299999833107},{"timestamp":1742393100000,"open":35.364,"high":35.364,"low":35.344,"close":35.344,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":35.344,"high":35.404,"low":35.344,"close":35.384,"volume":0.06689999997615814},{"timestamp":1742393280000,"open":35.404,"high":35.404,"low":35.384,"close":35.384,"volume":0.014100000262260437},{"timestamp":1742393340000,"open":35.424,"high":35.424,"low":35.384,"close":35.384,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":35.374,"high":35.404,"low":35.374,"close":35.394,"volume":0.05460000038146973},{"timestamp":1742393460000,"open":35.424,"high":35.484,"low":35.394,"close":35.434,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":35.504,"high":35.504,"low":35.434,"close":35.434,"volume":0.04859999939799309},{"timestamp":1742393580000,"open":35.444,"high":35.474,"low":35.434,"close":35.434,"volume":0.07919999957084656},{"timestamp":1742393640000,"open":35.434,"high":35.434,"low":35.314,"close":35.314,"volume":0.08910000324249268},{"timestamp":1742393700000,"open":35.314,"high":35.324,"low":35.284,"close":35.324,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":35.354,"high":35.364,"low":35.354,"close":35.354,"volume":0.03539999946951866},{"timestamp":1742393820000,"open":35.354,"high":35.424,"low":35.354,"close":35.424,"volume":0.10559999942779541},{"timestamp":1742393880000,"open":35.424,"high":35.504,"low":35.424,"close":35.504,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":35.524,"high":35.524,"low":35.504,"close":35.504,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":35.504,"high":35.504,"low":35.464,"close":35.464,"volume":0.022199999541044235},{"timestamp":1742394180000,"open":35.504,"high":35.524,"low":35.464,"close":35.524,"volume":0.06689999997615814},{"timestamp":1742394300000,"open":35.494,"high":35.564,"low":35.484,"close":35.564,"volume":0.09239999949932098},{"timestamp":1742394360000,"open":35.494,"high":35.514,"low":35.494,"close":35.514,"volume":0.09239999949932098},{"timestamp":1742394420000,"open":35.514,"high":35.554,"low":35.514,"close":35.554,"volume":0.1542000025510788},{"timestamp":1742394480000,"open":35.514,"high":35.514,"low":35.514,"close":35.514,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":35.514,"high":35.534,"low":35.514,"close":35.534,"volume":0.027300000190734863},{"timestamp":1742394660000,"open":35.534,"high":35.554,"low":35.534,"close":35.554,"volume":0.014100000262260437},{"timestamp":1742394720000,"open":35.554,"high":35.624,"low":35.554,"close":35.594,"volume":0.10320000350475311},{"timestamp":1742394780000,"open":35.654,"high":35.654,"low":35.594,"close":35.594,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":35.594,"high":35.594,"low":35.554,"close":35.554,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":35.554,"high":35.604,"low":35.554,"close":35.564,"volume":0.07919999957084656},{"timestamp":1742394960000,"open":35.604,"high":35.604,"low":35.604,"close":35.604,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":35.604,"high":35.604,"low":35.564,"close":35.584,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":35.564,"high":35.564,"low":35.564,"close":35.564,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":35.564,"high":35.564,"low":35.544,"close":35.544,"volume":0.07919999957084656},{"timestamp":1742395200000,"open":35.554,"high":35.554,"low":35.554,"close":35.554,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":35.554,"high":35.554,"low":35.554,"close":35.554,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":35.564,"high":35.564,"low":35.554,"close":35.554,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":35.574,"high":35.574,"low":35.554,"close":35.564,"volume":0.06689999997615814},{"timestamp":1742395440000,"open":35.574,"high":35.574,"low":35.564,"close":35.564,"volume":0.014100000262260437},{"timestamp":1742395500000,"open":35.564,"high":35.574,"low":35.564,"close":35.574,"volume":0.014100000262260437},{"timestamp":1742395560000,"open":35.574,"high":35.574,"low":35.544,"close":35.544,"volume":0.11460000276565552},{"timestamp":1742395620000,"open":35.574,"high":35.584,"low":35.574,"close":35.584,"volume":0.027300000190734863},{"timestamp":1742395680000,"open":35.594,"high":35.614,"low":35.574,"close":35.584,"volume":0.06689999997615814},{"timestamp":1742395740000,"open":35.594,"high":35.594,"low":35.594,"close":35.594,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":35.594,"high":35.594,"low":35.584,"close":35.584,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":35.574,"high":35.574,"low":35.574,"close":35.574,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":35.574,"high":35.574,"low":35.544,"close":35.544,"volume":0.05849999934434891},{"timestamp":1742396040000,"open":35.564,"high":35.564,"low":35.544,"close":35.564,"volume":0.028200000524520874},{"timestamp":1742396100000,"open":35.544,"high":35.544,"low":35.544,"close":35.544,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":35.544,"high":35.544,"low":35.544,"close":35.544,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":35.544,"high":35.544,"low":35.544,"close":35.544,"volume":0.06599999964237213},{"timestamp":1742396280000,"open":35.544,"high":35.564,"low":35.544,"close":35.544,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":35.554,"high":35.554,"low":35.554,"close":35.554,"volume":0.0008999999845400453},{"timestamp":1742396400000,"open":35.584,"high":35.594,"low":35.544,"close":35.594,"volume":0.26669999957084656},{"timestamp":1742396460000,"open":35.574,"high":35.614,"low":35.574,"close":35.614,"volume":0.04050000011920929},{"timestamp":1742396520000,"open":35.614,"high":35.614,"low":35.554,"close":35.604,"volume":0.15600000321865082},{"timestamp":1742396640000,"open":35.614,"high":35.624,"low":35.614,"close":35.624,"volume":0.014999999664723873},{"timestamp":1742396700000,"open":35.624,"high":35.624,"low":35.604,"close":35.604,"volume":0.04859999939799309},{"timestamp":1742396760000,"open":35.604,"high":35.634,"low":35.604,"close":35.624,"volume":0.11969999969005585},{"timestamp":1742396820000,"open":35.614,"high":35.634,"low":35.614,"close":35.634,"volume":0.052799999713897705},{"timestamp":1742396880000,"open":35.634,"high":35.664,"low":35.634,"close":35.654,"volume":0.06599999964237213},{"timestamp":1742397000000,"open":35.684,"high":35.694,"low":35.654,"close":35.674,"volume":0.15839999914169312},{"timestamp":1742397060000,"open":35.674,"high":35.674,"low":35.634,"close":35.634,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":35.634,"high":35.694,"low":35.634,"close":35.694,"volume":0.09239999949932098},{"timestamp":1742397240000,"open":35.704,"high":35.724,"low":35.694,"close":35.704,"volume":0.06689999997615814},{"timestamp":1742397300000,"open":35.704,"high":35.744,"low":35.704,"close":35.744,"volume":0.10559999942779541},{"timestamp":1742397360000,"open":35.744,"high":35.744,"low":35.674,"close":35.674,"volume":0.2160000056028366},{"timestamp":1742397420000,"open":35.664,"high":35.674,"low":35.664,"close":35.664,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":35.664,"high":35.664,"low":35.614,"close":35.614,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":35.614,"high":35.614,"low":35.614,"close":35.614,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":35.644,"high":35.684,"low":35.614,"close":35.684,"volume":0.07919999957084656},{"timestamp":1742397720000,"open":35.684,"high":35.694,"low":35.654,"close":35.654,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":35.684,"high":35.714,"low":35.684,"close":35.714,"volume":0.014100000262260437},{"timestamp":1742397840000,"open":35.694,"high":35.694,"low":35.694,"close":35.694,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":35.714,"high":35.724,"low":35.704,"close":35.704,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":35.704,"high":35.724,"low":35.704,"close":35.714,"volume":0.1988999992609024},{"timestamp":1742398020000,"open":35.704,"high":35.704,"low":35.704,"close":35.704,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":35.704,"high":35.714,"low":35.704,"close":35.704,"volume":0.06599999964237213},{"timestamp":1742398140000,"open":35.704,"high":35.724,"low":35.704,"close":35.704,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":35.694,"high":35.694,"low":35.674,"close":35.674,"volume":0.06599999964237213},{"timestamp":1742398260000,"open":35.654,"high":35.654,"low":35.614,"close":35.614,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":35.654,"high":35.654,"low":35.614,"close":35.614,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":35.634,"high":35.634,"low":35.634,"close":35.634,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":35.644,"high":35.644,"low":35.614,"close":35.644,"volume":0.10559999942779541},{"timestamp":1742398500000,"open":35.644,"high":35.644,"low":35.624,"close":35.624,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":35.624,"high":35.624,"low":35.604,"close":35.604,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":35.604,"high":35.624,"low":35.604,"close":35.624,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":35.654,"high":35.664,"low":35.624,"close":35.664,"volume":0.094200000166893},{"timestamp":1742398740000,"open":35.654,"high":35.664,"low":35.654,"close":35.664,"volume":0.014100000262260437},{"timestamp":1742398800000,"open":35.654,"high":35.654,"low":35.654,"close":35.654,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":35.654,"high":35.654,"low":35.654,"close":35.654,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":35.654,"high":35.654,"low":35.654,"close":35.654,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":35.654,"high":35.654,"low":35.654,"close":35.654,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":35.654,"high":35.654,"low":35.634,"close":35.654,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":35.634,"high":35.634,"low":35.614,"close":35.614,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":35.644,"high":35.664,"low":35.644,"close":35.654,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":35.654,"high":35.654,"low":35.654,"close":35.654,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":35.654,"high":35.674,"low":35.654,"close":35.674,"volume":0.06599999964237213},{"timestamp":1742399340000,"open":35.684,"high":35.704,"low":35.674,"close":35.704,"volume":0.06780000030994415},{"timestamp":1742399400000,"open":35.694,"high":35.734,"low":35.694,"close":35.734,"volume":0.094200000166893},{"timestamp":1742399460000,"open":35.734,"high":35.744,"low":35.734,"close":35.734,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":35.744,"high":35.744,"low":35.734,"close":35.734,"volume":0.12150000035762787},{"timestamp":1742399580000,"open":35.744,"high":35.744,"low":35.734,"close":35.734,"volume":0.05460000038146973},{"timestamp":1742399640000,"open":35.744,"high":35.784,"low":35.734,"close":35.734,"volume":0.18569999933242798},{"timestamp":1742399700000,"open":35.734,"high":35.734,"low":35.734,"close":35.734,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":35.724,"high":35.734,"low":35.714,"close":35.714,"volume":0.08910000324249268},{"timestamp":1742399820000,"open":35.714,"high":35.714,"low":35.694,"close":35.694,"volume":0.061799999326467514},{"timestamp":1742399880000,"open":35.694,"high":35.694,"low":35.694,"close":35.694,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":35.714,"high":35.734,"low":35.694,"close":35.724,"volume":0.05130000039935112},{"timestamp":1742400120000,"open":35.754,"high":35.754,"low":35.724,"close":35.754,"volume":0.07919999957084656},{"timestamp":1742400180000,"open":35.774,"high":35.774,"low":35.754,"close":35.754,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":35.754,"high":35.754,"low":35.754,"close":35.754,"volume":0.07919999957084656},{"timestamp":1742400360000,"open":35.764,"high":35.764,"low":35.764,"close":35.764,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":35.764,"high":35.784,"low":35.764,"close":35.784,"volume":0.014100000262260437},{"timestamp":1742400720000,"open":35.774,"high":35.774,"low":35.754,"close":35.754,"volume":0.06599999964237213},{"timestamp":1742400780000,"open":35.754,"high":35.764,"low":35.754,"close":35.764,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":35.764,"high":35.764,"low":35.734,"close":35.754,"volume":0.05339999869465828},{"timestamp":1742400900000,"open":35.734,"high":35.734,"low":35.724,"close":35.724,"volume":0.07919999957084656},{"timestamp":1742400960000,"open":35.724,"high":35.724,"low":35.724,"close":35.724,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":35.724,"high":35.724,"low":35.724,"close":35.724,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":35.724,"high":35.744,"low":35.724,"close":35.744,"volume":0.10559999942779541},{"timestamp":1742401200000,"open":35.744,"high":35.744,"low":35.734,"close":35.734,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":35.734,"high":35.734,"low":35.664,"close":35.664,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":35.664,"high":35.714,"low":35.664,"close":35.714,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":35.714,"high":35.714,"low":35.664,"close":35.684,"volume":0.11550000309944153},{"timestamp":1742401500000,"open":35.664,"high":35.664,"low":35.664,"close":35.664,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":35.604,"high":35.604,"low":35.604,"close":35.604,"volume":0.09239999949932098},{"timestamp":1742401620000,"open":35.604,"high":35.604,"low":35.604,"close":35.604,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":35.687,"high":35.704,"low":35.687,"close":35.704,"volume":0.027300000190734863},{"timestamp":1742401860000,"open":35.654,"high":35.654,"low":35.654,"close":35.654,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":35.654,"high":35.654,"low":35.654,"close":35.654,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":35.674,"high":35.674,"low":35.654,"close":35.664,"volume":0.04859999939799309},{"timestamp":1742402040000,"open":35.664,"high":35.674,"low":35.654,"close":35.674,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":35.684,"high":35.684,"low":35.684,"close":35.684,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":35.634,"high":35.634,"low":35.634,"close":35.634,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":35.624,"high":35.634,"low":35.544,"close":35.544,"volume":0.21119999885559082},{"timestamp":1742402280000,"open":35.624,"high":35.624,"low":35.624,"close":35.624,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":35.634,"high":35.634,"low":35.624,"close":35.634,"volume":0.04050000011920929},{"timestamp":1742402400000,"open":35.634,"high":35.644,"low":35.624,"close":35.644,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":35.644,"high":35.644,"low":35.614,"close":35.634,"volume":0.053700000047683716},{"timestamp":1742402520000,"open":35.644,"high":35.674,"low":35.644,"close":35.644,"volume":0.08009999990463257},{"timestamp":1742402580000,"open":35.644,"high":35.664,"low":35.644,"close":35.664,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":35.684,"high":35.684,"low":35.664,"close":35.664,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":35.644,"high":35.684,"low":35.644,"close":35.684,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":35.664,"high":35.694,"low":35.664,"close":35.694,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":35.704,"high":35.704,"low":35.704,"close":35.704,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":35.674,"high":35.674,"low":35.674,"close":35.674,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":35.684,"high":35.694,"low":35.684,"close":35.684,"volume":0.027300000190734863},{"timestamp":1742403060000,"open":35.684,"high":35.684,"low":35.684,"close":35.684,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":35.694,"high":35.694,"low":35.694,"close":35.694,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":35.694,"high":35.694,"low":35.644,"close":35.644,"volume":0.13349999487400055},{"timestamp":1742403420000,"open":35.644,"high":35.644,"low":35.644,"close":35.644,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":35.574,"high":35.634,"low":35.574,"close":35.624,"volume":0.07919999957084656},{"timestamp":1742403540000,"open":35.634,"high":35.634,"low":35.634,"close":35.634,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":35.634,"high":35.644,"low":35.634,"close":35.644,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":35.644,"high":35.664,"low":35.644,"close":35.654,"volume":0.09239999949932098},{"timestamp":1742403720000,"open":35.564,"high":35.574,"low":35.564,"close":35.574,"volume":0.09239999949932098},{"timestamp":1742403780000,"open":35.574,"high":35.644,"low":35.574,"close":35.634,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":35.664,"high":35.674,"low":35.664,"close":35.674,"volume":0.0414000004529953},{"timestamp":1742403900000,"open":35.674,"high":35.694,"low":35.674,"close":35.694,"volume":0.07919999957084656},{"timestamp":1742403960000,"open":35.684,"high":35.684,"low":35.654,"close":35.654,"volume":0.15839999914169312},{"timestamp":1742404020000,"open":35.674,"high":35.674,"low":35.674,"close":35.674,"volume":0.0008999999845400453},{"timestamp":1742404080000,"open":35.654,"high":35.654,"low":35.644,"close":35.644,"volume":0.11879999935626984},{"timestamp":1742404140000,"open":35.644,"high":35.644,"low":35.634,"close":35.634,"volume":0.18060000240802765},{"timestamp":1742404200000,"open":35.644,"high":35.664,"low":35.634,"close":35.634,"volume":0.14880000054836273},{"timestamp":1742404260000,"open":35.634,"high":35.644,"low":35.634,"close":35.634,"volume":0.027300000190734863},{"timestamp":1742404320000,"open":35.634,"high":35.644,"low":35.634,"close":35.634,"volume":0.053700000047683716},{"timestamp":1742404380000,"open":35.634,"high":35.634,"low":35.634,"close":35.634,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":35.624,"high":35.634,"low":35.544,"close":35.544,"volume":0.27810001373291016},{"timestamp":1742404500000,"open":35.544,"high":35.604,"low":35.494,"close":35.494,"volume":0.13199999928474426},{"timestamp":1742404560000,"open":35.494,"high":35.494,"low":35.494,"close":35.494,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":35.494,"high":35.494,"low":35.494,"close":35.494,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":35.494,"high":35.604,"low":35.494,"close":35.504,"volume":0.07919999957084656},{"timestamp":1742404800000,"open":35.514,"high":35.614,"low":35.514,"close":35.514,"volume":0.027300000190734863},{"timestamp":1742404920000,"open":35.514,"high":35.514,"low":35.514,"close":35.514,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":35.514,"high":35.584,"low":35.514,"close":35.574,"volume":0.09239999949932098},{"timestamp":1742405100000,"open":35.574,"high":35.574,"low":35.534,"close":35.534,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":35.494,"high":35.534,"low":35.494,"close":35.534,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":35.544,"high":35.554,"low":35.544,"close":35.554,"volume":0.04050000011920929},{"timestamp":1742405280000,"open":35.554,"high":35.564,"low":35.554,"close":35.564,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":35.534,"high":35.534,"low":35.524,"close":35.524,"volume":0.13199999928474426},{"timestamp":1742405400000,"open":35.544,"high":35.544,"low":35.544,"close":35.544,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":35.524,"high":35.524,"low":35.504,"close":35.504,"volume":0.07919999957084656},{"timestamp":1742405520000,"open":35.504,"high":35.514,"low":35.494,"close":35.514,"volume":0.06780000030994415},{"timestamp":1742405580000,"open":35.514,"high":35.524,"low":35.514,"close":35.524,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":35.524,"high":35.534,"low":35.524,"close":35.534,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":35.534,"high":35.554,"low":35.534,"close":35.554,"volume":0.027300000190734863},{"timestamp":1742405760000,"open":35.554,"high":35.574,"low":35.554,"close":35.574,"volume":0.027300000190734863},{"timestamp":1742405820000,"open":35.584,"high":35.584,"low":35.584,"close":35.584,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":35.584,"high":35.594,"low":35.554,"close":35.584,"volume":0.09239999949932098},{"timestamp":1742406120000,"open":35.574,"high":35.574,"low":35.554,"close":35.554,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":35.554,"high":35.554,"low":35.494,"close":35.494,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":35.494,"high":35.534,"low":35.484,"close":35.484,"volume":0.11550000309944153},{"timestamp":1742406300000,"open":35.484,"high":35.484,"low":35.454,"close":35.454,"volume":0.093299999833107},{"timestamp":1742406360000,"open":35.474,"high":35.474,"low":35.474,"close":35.474,"volume":0.0008999999845400453},{"timestamp":1742406480000,"open":35.474,"high":35.484,"low":35.474,"close":35.484,"volume":0.07919999957084656},{"timestamp":1742406540000,"open":35.484,"high":35.484,"low":35.444,"close":35.444,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":35.464,"high":35.464,"low":35.444,"close":35.444,"volume":0.09239999949932098},{"timestamp":1742406660000,"open":35.484,"high":35.494,"low":35.484,"close":35.494,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":35.494,"high":35.494,"low":35.494,"close":35.494,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":35.514,"high":35.524,"low":35.484,"close":35.524,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":35.484,"high":35.504,"low":35.484,"close":35.504,"volume":0.27720001339912415},{"timestamp":1742406960000,"open":35.514,"high":35.514,"low":35.514,"close":35.514,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":35.524,"high":35.524,"low":35.514,"close":35.524,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":35.514,"high":35.514,"low":35.484,"close":35.484,"volume":0.06599999964237213},{"timestamp":1742407140000,"open":35.494,"high":35.494,"low":35.434,"close":35.434,"volume":0.3846000134944916},{"timestamp":1742407200000,"open":35.434,"high":35.524,"low":35.134,"close":35.484,"volume":0.3573000133037567},{"timestamp":1742407260000,"open":35.474,"high":35.474,"low":35.384,"close":35.384,"volume":0.09239999949932098},{"timestamp":1742407320000,"open":35.384,"high":35.434,"low":35.384,"close":35.434,"volume":0.04050000011920929},{"timestamp":1742407380000,"open":35.384,"high":35.524,"low":35.384,"close":35.524,"volume":0.09510000050067902},{"timestamp":1742407440000,"open":35.534,"high":35.554,"low":35.534,"close":35.554,"volume":0.10559999942779541},{"timestamp":1742407500000,"open":35.564,"high":35.564,"low":35.504,"close":35.504,"volume":0.04439999908208847},{"timestamp":1742407560000,"open":35.504,"high":35.504,"low":35.414,"close":35.484,"volume":0.08100000023841858},{"timestamp":1742407620000,"open":35.494,"high":35.504,"low":35.494,"close":35.504,"volume":0.053700000047683716},{"timestamp":1742407680000,"open":35.514,"high":35.514,"low":35.514,"close":35.514,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":35.524,"high":35.544,"low":35.524,"close":35.544,"volume":0.052799999713897705},{"timestamp":1742407800000,"open":35.544,"high":35.544,"low":35.544,"close":35.544,"volume":0.013199999928474426},{"timestamp":1742407860000,"open":35.554,"high":35.574,"low":35.554,"close":35.564,"volume":0.05640000104904175},{"timestamp":1742407920000,"open":35.564,"high":35.564,"low":35.564,"close":35.564,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":35.584,"high":35.594,"low":35.564,"close":35.594,"volume":0.0414000004529953},{"timestamp":1742408040000,"open":35.584,"high":35.594,"low":35.584,"close":35.594,"volume":0.03959999978542328},{"timestamp":1742408100000,"open":35.594,"high":35.614,"low":35.594,"close":35.614,"volume":0.04050000011920929},{"timestamp":1742408160000,"open":35.624,"high":35.634,"low":35.624,"close":35.624,"volume":0.10140000283718109},{"timestamp":1742408220000,"open":35.624,"high":35.624,"low":35.584,"close":35.594,"volume":0.06599999964237213},{"timestamp":1742408280000,"open":35.594,"high":35.604,"low":35.584,"close":35.594,"volume":0.053700000047683716},{"timestamp":1742408340000,"open":35.604,"high":35.614,"low":35.604,"close":35.614,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":35.604,"high":35.604,"low":35.604,"close":35.604,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":35.614,"high":35.614,"low":35.554,"close":35.554,"volume":0.08910000324249268},{"timestamp":1742408580000,"open":35.574,"high":35.574,"low":35.554,"close":35.574,"volume":0.1451999992132187},{"timestamp":1742408640000,"open":35.574,"high":35.574,"low":35.514,"close":35.514,"volume":0.08399999886751175},{"timestamp":1742408700000,"open":35.534,"high":35.534,"low":35.514,"close":35.514,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":35.504,"high":35.524,"low":35.484,"close":35.524,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":35.484,"high":35.534,"low":35.484,"close":35.534,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":35.534,"high":35.534,"low":35.474,"close":35.474,"volume":0.12839999794960022},{"timestamp":1742408940000,"open":35.454,"high":35.494,"low":35.454,"close":35.494,"volume":0.07500000298023224},{"timestamp":1742409000000,"open":35.494,"high":35.534,"low":35.494,"close":35.534,"volume":0.06780000030994415},{"timestamp":1742409060000,"open":35.544,"high":35.584,"low":35.544,"close":35.574,"volume":0.26489999890327454},{"timestamp":1742409120000,"open":35.584,"high":35.604,"low":35.574,"close":35.584,"volume":0.16830000281333923},{"timestamp":1742409180000,"open":35.604,"high":35.604,"low":35.544,"close":35.544,"volume":0.12780000269412994},{"timestamp":1742409240000,"open":35.544,"high":35.544,"low":35.464,"close":35.504,"volume":0.08910000324249268},{"timestamp":1742409300000,"open":35.534,"high":35.564,"low":35.534,"close":35.564,"volume":0.053700000047683716},{"timestamp":1742409360000,"open":35.534,"high":35.574,"low":35.534,"close":35.544,"volume":0.04859999939799309},{"timestamp":1742409420000,"open":35.554,"high":35.564,"low":35.554,"close":35.564,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":35.554,"high":35.574,"low":35.544,"close":35.544,"volume":0.07500000298023224},{"timestamp":1742409540000,"open":35.544,"high":35.544,"low":35.534,"close":35.534,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":35.534,"high":35.534,"low":35.534,"close":35.534,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":35.534,"high":35.554,"low":35.534,"close":35.554,"volume":0.08009999990463257},{"timestamp":1742409720000,"open":35.554,"high":35.594,"low":35.544,"close":35.544,"volume":0.1428000032901764},{"timestamp":1742409780000,"open":35.564,"high":35.564,"low":35.564,"close":35.564,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":35.564,"high":35.584,"low":35.564,"close":35.584,"volume":0.04230000078678131},{"timestamp":1742409900000,"open":35.574,"high":35.574,"low":35.574,"close":35.574,"volume":0.026399999856948853},{"timestamp":1742409960000,"open":35.574,"high":35.574,"low":35.564,"close":35.564,"volume":0.10559999942779541},{"timestamp":1742410020000,"open":35.584,"high":35.584,"low":35.584,"close":35.584,"volume":0.0008999999845400453},{"timestamp":1742410080000,"open":35.624,"high":35.644,"low":35.614,"close":35.634,"volume":0.06780000030994415},{"timestamp":1742410140000,"open":35.634,"high":35.644,"low":35.624,"close":35.624,"volume":0.04050000011920929},{"timestamp":1742410200000,"open":35.624,"high":35.634,"low":35.624,"close":35.634,"volume":0.027300000190734863},{"timestamp":1742410260000,"open":35.634,"high":35.644,"low":35.634,"close":35.644,"volume":0.027300000190734863},{"timestamp":1742410320000,"open":35.654,"high":35.704,"low":35.644,"close":35.684,"volume":0.1737000048160553},{"timestamp":1742410380000,"open":35.694,"high":35.724,"low":35.694,"close":35.724,"volume":0.1356000006198883},{"timestamp":1742410440000,"open":35.744,"high":35.744,"low":35.684,"close":35.704,"volume":0.06599999964237213},{"timestamp":1742410500000,"open":35.704,"high":35.724,"low":35.684,"close":35.724,"volume":0.028200000524520874},{"timestamp":1742410560000,"open":35.724,"high":35.744,"low":35.724,"close":35.744,"volume":0.027300000190734863},{"timestamp":1742410620000,"open":35.744,"high":35.754,"low":35.734,"close":35.754,"volume":0.052799999713897705},{"timestamp":1742410680000,"open":35.754,"high":35.754,"low":35.724,"close":35.724,"volume":0.11460000276565552},{"timestamp":1742410740000,"open":35.724,"high":35.724,"low":35.724,"close":35.724,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":35.734,"high":35.744,"low":35.734,"close":35.744,"volume":0.03959999978542328},{"timestamp":1742410860000,"open":35.754,"high":35.754,"low":35.754,"close":35.754,"volume":0.027300000190734863},{"timestamp":1742410920000,"open":35.764,"high":35.774,"low":35.764,"close":35.764,"volume":0.14190000295639038},{"timestamp":1742410980000,"open":35.764,"high":35.764,"low":35.744,"close":35.754,"volume":0.08489999920129776},{"timestamp":1742411040000,"open":35.744,"high":35.774,"low":35.744,"close":35.774,"volume":0.04230000078678131},{"timestamp":1742411100000,"open":35.794,"high":35.804,"low":35.774,"close":35.794,"volume":0.10830000042915344},{"timestamp":1742411160000,"open":35.794,"high":35.804,"low":35.774,"close":35.774,"volume":0.052799999713897705},{"timestamp":1742411220000,"open":35.784,"high":35.784,"low":35.784,"close":35.784,"volume":0.013199999928474426},{"timestamp":1742411280000,"open":35.784,"high":35.794,"low":35.764,"close":35.794,"volume":0.09239999949932098},{"timestamp":1742411340000,"open":35.794,"high":35.834,"low":35.794,"close":35.834,"volume":0.11219999939203262},{"timestamp":1742411400000,"open":35.844,"high":35.844,"low":35.804,"close":35.814,"volume":0.11010000109672546},{"timestamp":1742411460000,"open":35.804,"high":35.834,"low":35.804,"close":35.814,"volume":0.17430000007152557},{"timestamp":1742411520000,"open":35.814,"high":35.814,"low":35.794,"close":35.794,"volume":0.07919999957084656},{"timestamp":1742411580000,"open":35.804,"high":35.804,"low":35.784,"close":35.804,"volume":0.08100000023841858},{"timestamp":1742411640000,"open":35.814,"high":35.814,"low":35.804,"close":35.804,"volume":0.027300000190734863},{"timestamp":1742411700000,"open":35.814,"high":35.824,"low":35.814,"close":35.824,"volume":0.13050000369548798},{"timestamp":1742411760000,"open":35.814,"high":35.844,"low":35.784,"close":35.784,"volume":0.13860000669956207},{"timestamp":1742411820000,"open":35.804,"high":35.804,"low":35.804,"close":35.804,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":35.804,"high":35.804,"low":35.804,"close":35.804,"volume":0.013199999928474426},{"timestamp":1742411940000,"open":35.814,"high":35.824,"low":35.814,"close":35.824,"volume":0.10499999672174454},{"timestamp":1742412000000,"open":35.814,"high":35.824,"low":35.804,"close":35.804,"volume":0.07590000331401825},{"timestamp":1742412060000,"open":35.794,"high":35.804,"low":35.774,"close":35.794,"volume":0.2493000030517578},{"timestamp":1742412120000,"open":35.804,"high":35.804,"low":35.774,"close":35.784,"volume":0.13379999995231628},{"timestamp":1742412180000,"open":35.784,"high":35.784,"low":35.754,"close":35.754,"volume":0.13770000636577606},{"timestamp":1742412240000,"open":35.764,"high":35.764,"low":35.764,"close":35.764,"volume":0.0008999999845400453},{"timestamp":1742412300000,"open":35.774,"high":35.774,"low":35.764,"close":35.764,"volume":0.12060000002384186},{"timestamp":1742412360000,"open":35.754,"high":35.764,"low":35.734,"close":35.744,"volume":0.11219999939203262},{"timestamp":1742412420000,"open":35.734,"high":35.734,"low":35.704,"close":35.704,"volume":0.5565000176429749},{"timestamp":1742412480000,"open":35.714,"high":35.744,"low":35.704,"close":35.714,"volume":0.225600004196167},{"timestamp":1742412540000,"open":35.704,"high":35.724,"low":35.664,"close":35.724,"volume":0.21209999918937683},{"timestamp":1742412600000,"open":35.734,"high":35.784,"low":35.714,"close":35.784,"volume":0.3813000023365021},{"timestamp":1742412660000,"open":35.784,"high":35.804,"low":35.754,"close":35.764,"volume":0.30390000343322754},{"timestamp":1742412720000,"open":35.754,"high":35.844,"low":35.754,"close":35.824,"volume":0.2816999852657318},{"timestamp":1742412780000,"open":35.824,"high":35.844,"low":35.814,"close":35.814,"volume":0.11550000309944153},{"timestamp":1742412840000,"open":35.834,"high":35.864,"low":35.834,"close":35.834,"volume":0.14970000088214874},{"timestamp":1742412900000,"open":35.854,"high":35.854,"low":35.804,"close":35.814,"volume":0.24690000712871552},{"timestamp":1742412960000,"open":35.804,"high":35.864,"low":35.804,"close":35.844,"volume":0.10830000042915344},{"timestamp":1742413020000,"open":35.864,"high":35.874,"low":35.814,"close":35.874,"volume":0.08100000023841858},{"timestamp":1742413080000,"open":35.884,"high":35.884,"low":35.874,"close":35.874,"volume":0.053700000047683716},{"timestamp":1742413140000,"open":35.894,"high":35.894,"low":35.844,"close":35.864,"volume":0.093299999833107},{"timestamp":1742413200000,"open":35.864,"high":35.874,"low":35.844,"close":35.874,"volume":0.16740000247955322},{"timestamp":1742413260000,"open":35.884,"high":35.884,"low":35.874,"close":35.884,"volume":0.12150000035762787},{"timestamp":1742413320000,"open":35.884,"high":35.884,"low":35.874,"close":35.874,"volume":0.052799999713897705},{"timestamp":1742413380000,"open":35.884,"high":35.894,"low":35.884,"close":35.884,"volume":0.08009999990463257},{"timestamp":1742413440000,"open":35.884,"high":35.894,"low":35.884,"close":35.894,"volume":0.09690000116825104},{"timestamp":1742413500000,"open":35.894,"high":35.904,"low":35.894,"close":35.904,"volume":0.06780000030994415},{"timestamp":1742413560000,"open":35.894,"high":35.894,"low":35.844,"close":35.874,"volume":0.1469999998807907},{"timestamp":1742413620000,"open":35.874,"high":35.894,"low":35.874,"close":35.874,"volume":0.15600000321865082},{"timestamp":1742413680000,"open":35.874,"high":35.874,"low":35.804,"close":35.834,"volume":0.22769999504089355},{"timestamp":1742413740000,"open":35.844,"high":35.844,"low":35.814,"close":35.814,"volume":0.10830000042915344},{"timestamp":1742413800000,"open":35.814,"high":35.814,"low":35.664,"close":35.774,"volume":0.3939000070095062},{"timestamp":1742413860000,"open":35.764,"high":35.764,"low":35.704,"close":35.724,"volume":0.24660000205039978},{"timestamp":1742413920000,"open":35.724,"high":35.724,"low":35.674,"close":35.684,"volume":0.26339998841285706},{"timestamp":1742413980000,"open":35.704,"high":35.714,"low":35.674,"close":35.704,"volume":0.2808000147342682},{"timestamp":1742414040000,"open":35.704,"high":35.704,"low":35.684,"close":35.684,"volume":0.14190000295639038},{"timestamp":1742414100000,"open":35.674,"high":35.714,"low":35.664,"close":35.674,"volume":0.1860000044107437},{"timestamp":1742414160000,"open":35.674,"high":35.684,"low":35.674,"close":35.674,"volume":0.03959999978542328},{"timestamp":1742414220000,"open":35.684,"high":35.714,"low":35.674,"close":35.684,"volume":0.11309999972581863},{"timestamp":1742414280000,"open":35.694,"high":35.744,"low":35.584,"close":35.734,"volume":0.3878999948501587},{"timestamp":1742414340000,"open":35.724,"high":35.734,"low":35.594,"close":35.644,"volume":0.5910000205039978}]