[{"timestamp":1742391600000,"open":34.398,"high":34.398,"low":34.398,"close":34.398,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":34.399,"high":34.399,"low":34.399,"close":34.399,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":34.398,"high":34.398,"low":34.398,"close":34.398,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":34.219,"high":34.329,"low":34.219,"close":34.308,"volume":0.053700000047683716},{"timestamp":1742391960000,"open":34.259,"high":34.378,"low":34.259,"close":34.378,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":34.378,"high":34.439,"low":34.378,"close":34.439,"volume":0.027300000190734863},{"timestamp":1742392080000,"open":34.468,"high":34.468,"low":34.468,"close":34.468,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":34.468,"high":34.468,"low":34.468,"close":34.468,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":34.479,"high":34.479,"low":34.479,"close":34.479,"volume":0.0008999999845400453},{"timestamp":1742392440000,"open":34.489,"high":34.489,"low":34.489,"close":34.489,"volume":0.0008999999845400453},{"timestamp":1742392500000,"open":34.489,"high":34.489,"low":34.489,"close":34.489,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":34.499,"high":34.499,"low":34.499,"close":34.499,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":34.488,"high":34.488,"low":34.488,"close":34.488,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":34.488,"high":34.489,"low":34.488,"close":34.489,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":34.518,"high":34.528,"low":34.508,"close":34.528,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":34.548,"high":34.579,"low":34.548,"close":34.579,"volume":0.06780000030994415},{"timestamp":1742393400000,"open":34.578,"high":34.589,"low":34.578,"close":34.589,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":34.589,"high":34.589,"low":34.568,"close":34.578,"volume":0.053700000047683716},{"timestamp":1742393520000,"open":34.568,"high":34.568,"low":34.568,"close":34.568,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":34.568,"high":34.569,"low":34.528,"close":34.528,"volume":0.04859999939799309},{"timestamp":1742393700000,"open":34.538,"high":34.538,"low":34.538,"close":34.538,"volume":0.0008999999845400453},{"timestamp":1742393760000,"open":34.558,"high":34.558,"low":34.558,"close":34.558,"volume":0.0008999999845400453},{"timestamp":1742393940000,"open":34.569,"high":34.579,"low":34.568,"close":34.579,"volume":0.0414000004529953},{"timestamp":1742394000000,"open":34.588,"high":34.599,"low":34.588,"close":34.599,"volume":0.028200000524520874},{"timestamp":1742394420000,"open":34.588,"high":34.588,"low":34.588,"close":34.588,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":34.539,"high":34.539,"low":34.528,"close":34.528,"volume":0.09239999949932098},{"timestamp":1742394540000,"open":34.528,"high":34.528,"low":34.528,"close":34.528,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":34.538,"high":34.538,"low":34.538,"close":34.538,"volume":0.0008999999845400453},{"timestamp":1742394720000,"open":34.559,"high":34.559,"low":34.538,"close":34.559,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":34.558,"high":34.558,"low":34.558,"close":34.558,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":34.568,"high":34.568,"low":34.568,"close":34.568,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":34.558,"high":34.558,"low":34.558,"close":34.558,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":34.559,"high":34.559,"low":34.489,"close":34.509,"volume":0.13259999454021454},{"timestamp":1742395080000,"open":34.539,"high":34.539,"low":34.529,"close":34.529,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":34.509,"high":34.509,"low":34.509,"close":34.509,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":34.499,"high":34.519,"low":34.499,"close":34.509,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":34.508,"high":34.508,"low":34.508,"close":34.508,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":34.528,"high":34.528,"low":34.528,"close":34.528,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":34.498,"high":34.498,"low":34.498,"close":34.498,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":34.508,"high":34.519,"low":34.508,"close":34.519,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":34.509,"high":34.519,"low":34.509,"close":34.519,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":34.538,"high":34.538,"low":34.538,"close":34.538,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":34.538,"high":34.538,"low":34.499,"close":34.518,"volume":0.061799999326467514},{"timestamp":1742395980000,"open":34.538,"high":34.558,"low":34.509,"close":34.558,"volume":0.061799999326467514},{"timestamp":1742396040000,"open":34.557,"high":34.557,"low":34.528,"close":34.528,"volume":0.04859999939799309},{"timestamp":1742396160000,"open":34.528,"high":34.528,"low":34.528,"close":34.528,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":34.529,"high":34.549,"low":34.529,"close":34.549,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":34.549,"high":34.549,"low":34.549,"close":34.549,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":34.569,"high":34.569,"low":34.569,"close":34.569,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":34.569,"high":34.569,"low":34.569,"close":34.569,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":34.568,"high":34.569,"low":34.559,"close":34.559,"volume":0.04859999939799309},{"timestamp":1742396700000,"open":34.548,"high":34.558,"low":34.548,"close":34.558,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":34.558,"high":34.558,"low":34.558,"close":34.558,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":34.569,"high":34.579,"low":34.569,"close":34.579,"volume":0.027300000190734863},{"timestamp":1742397000000,"open":34.579,"high":34.579,"low":34.579,"close":34.579,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":34.598,"high":34.608,"low":34.598,"close":34.608,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":34.608,"high":34.608,"low":34.558,"close":34.558,"volume":0.07919999957084656},{"timestamp":1742397240000,"open":34.588,"high":34.588,"low":34.558,"close":34.559,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":34.559,"high":34.588,"low":34.558,"close":34.568,"volume":0.08009999990463257},{"timestamp":1742397420000,"open":34.569,"high":34.569,"low":34.508,"close":34.508,"volume":0.08399999886751175},{"timestamp":1742397480000,"open":34.509,"high":34.509,"low":34.509,"close":34.509,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":34.409,"high":34.409,"low":34.409,"close":34.409,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":34.419,"high":34.419,"low":34.409,"close":34.409,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":34.459,"high":34.519,"low":34.458,"close":34.519,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":34.529,"high":34.529,"low":34.458,"close":34.458,"volume":0.027300000190734863},{"timestamp":1742397780000,"open":34.468,"high":34.539,"low":34.468,"close":34.539,"volume":0.027300000190734863},{"timestamp":1742397900000,"open":34.518,"high":34.518,"low":34.469,"close":34.469,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":34.539,"high":34.539,"low":34.539,"close":34.539,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":34.548,"high":34.548,"low":34.539,"close":34.539,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":34.549,"high":34.549,"low":34.549,"close":34.549,"volume":0.0008999999845400453},{"timestamp":1742398500000,"open":34.538,"high":34.539,"low":34.518,"close":34.529,"volume":0.06689999997615814},{"timestamp":1742398560000,"open":34.539,"high":34.539,"low":34.539,"close":34.539,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":34.549,"high":34.549,"low":34.549,"close":34.549,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":34.558,"high":34.579,"low":34.558,"close":34.578,"volume":0.094200000166893},{"timestamp":1742398740000,"open":34.579,"high":34.579,"low":34.568,"close":34.568,"volume":0.04859999939799309},{"timestamp":1742398800000,"open":34.558,"high":34.568,"low":34.529,"close":34.529,"volume":0.027300000190734863},{"timestamp":1742398860000,"open":34.538,"high":34.538,"low":34.538,"close":34.538,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":34.538,"high":34.559,"low":34.538,"close":34.559,"volume":0.053700000047683716},{"timestamp":1742399040000,"open":34.558,"high":34.558,"low":34.488,"close":34.519,"volume":0.10140000283718109},{"timestamp":1742399100000,"open":34.488,"high":34.488,"low":34.488,"close":34.488,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":34.518,"high":34.518,"low":34.518,"close":34.518,"volume":0.0008999999845400453},{"timestamp":1742399220000,"open":34.519,"high":34.519,"low":34.489,"close":34.489,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":34.518,"high":34.558,"low":34.518,"close":34.539,"volume":0.093299999833107},{"timestamp":1742399340000,"open":34.539,"high":34.559,"low":34.539,"close":34.558,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":34.538,"high":34.609,"low":34.538,"close":34.538,"volume":0.06689999997615814},{"timestamp":1742399580000,"open":34.559,"high":34.559,"low":34.559,"close":34.559,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":34.579,"high":34.579,"low":34.579,"close":34.579,"volume":0.04050000011920929},{"timestamp":1742399700000,"open":34.579,"high":34.589,"low":34.578,"close":34.589,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":34.589,"high":34.589,"low":34.578,"close":34.579,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":34.518,"high":34.559,"low":34.518,"close":34.559,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":34.558,"high":34.559,"low":34.518,"close":34.519,"volume":0.053700000047683716},{"timestamp":1742399940000,"open":34.529,"high":34.578,"low":34.519,"close":34.578,"volume":0.04050000011920929},{"timestamp":1742400000000,"open":34.549,"high":34.549,"low":34.549,"close":34.549,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":34.568,"high":34.568,"low":34.568,"close":34.568,"volume":0.0008999999845400453},{"timestamp":1742400120000,"open":34.569,"high":34.578,"low":34.569,"close":34.578,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":34.598,"high":34.599,"low":34.569,"close":34.569,"volume":0.03539999946951866},{"timestamp":1742400240000,"open":34.568,"high":34.568,"low":34.568,"close":34.568,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":34.559,"high":34.568,"low":34.559,"close":34.568,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":34.569,"high":34.579,"low":34.559,"close":34.579,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":34.588,"high":34.588,"low":34.588,"close":34.588,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":34.598,"high":34.598,"low":34.598,"close":34.598,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":34.599,"high":34.608,"low":34.588,"close":34.588,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":34.588,"high":34.588,"low":34.549,"close":34.549,"volume":0.06689999997615814},{"timestamp":1742400780000,"open":34.548,"high":34.558,"low":34.548,"close":34.558,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":34.558,"high":34.558,"low":34.558,"close":34.558,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":34.558,"high":34.558,"low":34.558,"close":34.558,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":34.558,"high":34.569,"low":34.558,"close":34.569,"volume":0.06689999997615814},{"timestamp":1742401140000,"open":34.559,"high":34.568,"low":34.558,"close":34.558,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":34.558,"high":34.558,"low":34.548,"close":34.549,"volume":0.04859999939799309},{"timestamp":1742401320000,"open":34.549,"high":34.569,"low":34.549,"close":34.569,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":34.549,"high":34.549,"low":34.518,"close":34.518,"volume":0.07500000298023224},{"timestamp":1742401500000,"open":34.509,"high":34.509,"low":34.488,"close":34.498,"volume":0.053700000047683716},{"timestamp":1742401560000,"open":34.529,"high":34.529,"low":34.529,"close":34.529,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":34.489,"high":34.489,"low":34.489,"close":34.489,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":34.519,"high":34.519,"low":34.519,"close":34.519,"volume":0.0008999999845400453},{"timestamp":1742401980000,"open":34.518,"high":34.518,"low":34.518,"close":34.518,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":34.528,"high":34.528,"low":34.528,"close":34.528,"volume":0.0008999999845400453},{"timestamp":1742402220000,"open":34.519,"high":34.519,"low":34.499,"close":34.499,"volume":0.06689999997615814},{"timestamp":1742402280000,"open":34.509,"high":34.509,"low":34.499,"close":34.499,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":34.478,"high":34.478,"low":34.468,"close":34.468,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":34.479,"high":34.479,"low":34.468,"close":34.478,"volume":0.06689999997615814},{"timestamp":1742402460000,"open":34.479,"high":34.479,"low":34.479,"close":34.479,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":34.479,"high":34.518,"low":34.478,"close":34.518,"volume":0.11879999935626984},{"timestamp":1742402580000,"open":34.508,"high":34.509,"low":34.488,"close":34.489,"volume":0.08910000324249268},{"timestamp":1742402760000,"open":34.479,"high":34.489,"low":34.479,"close":34.479,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":34.479,"high":34.479,"low":34.479,"close":34.479,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":34.488,"high":34.488,"low":34.488,"close":34.488,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":34.499,"high":34.519,"low":34.498,"close":34.519,"volume":0.07919999957084656},{"timestamp":1742403240000,"open":34.529,"high":34.529,"low":34.529,"close":34.529,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":34.518,"high":34.519,"low":34.499,"close":34.519,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":34.519,"high":34.519,"low":34.458,"close":34.459,"volume":0.15000000596046448},{"timestamp":1742403420000,"open":34.458,"high":34.459,"low":34.458,"close":34.458,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":34.459,"high":34.459,"low":34.458,"close":34.458,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":34.449,"high":34.449,"low":34.449,"close":34.449,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":34.459,"high":34.459,"low":34.459,"close":34.459,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":34.448,"high":34.448,"low":34.388,"close":34.388,"volume":0.06599999964237213},{"timestamp":1742403720000,"open":34.388,"high":34.389,"low":34.388,"close":34.388,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":34.389,"high":34.399,"low":34.308,"close":34.308,"volume":0.10559999942779541},{"timestamp":1742403840000,"open":34.308,"high":34.368,"low":34.308,"close":34.368,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":34.299,"high":34.358,"low":34.298,"close":34.358,"volume":0.04050000011920929},{"timestamp":1742404080000,"open":34.328,"high":34.329,"low":34.328,"close":34.329,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":34.328,"high":34.328,"low":34.299,"close":34.299,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":34.319,"high":34.319,"low":34.309,"close":34.309,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":34.329,"high":34.329,"low":34.299,"close":34.299,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":34.299,"high":34.299,"low":34.299,"close":34.299,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":34.309,"high":34.309,"low":34.309,"close":34.309,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":34.299,"high":34.299,"low":34.278,"close":34.278,"volume":0.09239999949932098},{"timestamp":1742404560000,"open":34.299,"high":34.299,"low":34.219,"close":34.219,"volume":0.13199999928474426},{"timestamp":1742404620000,"open":34.265,"high":34.269,"low":34.219,"close":34.219,"volume":0.03629999980330467},{"timestamp":1742404680000,"open":34.178,"high":34.179,"low":34.178,"close":34.179,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":34.249,"high":34.249,"low":34.249,"close":34.249,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":34.248,"high":34.268,"low":34.178,"close":34.178,"volume":0.13199999928474426},{"timestamp":1742404980000,"open":34.209,"high":34.229,"low":34.209,"close":34.229,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":34.239,"high":34.239,"low":34.239,"close":34.239,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":34.229,"high":34.229,"low":34.219,"close":34.219,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":34.209,"high":34.219,"low":34.209,"close":34.219,"volume":0.014100000262260437},{"timestamp":1742405220000,"open":34.228,"high":34.238,"low":34.228,"close":34.228,"volume":0.04050000011920929},{"timestamp":1742405280000,"open":34.219,"high":34.219,"low":34.219,"close":34.219,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":34.218,"high":34.218,"low":34.099,"close":34.099,"volume":0.08820000290870667},{"timestamp":1742405400000,"open":34.088,"high":34.159,"low":34.088,"close":34.159,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":34.168,"high":34.188,"low":34.159,"close":34.188,"volume":0.04050000011920929},{"timestamp":1742405520000,"open":34.172,"high":34.172,"low":34.089,"close":34.098,"volume":0.12780000269412994},{"timestamp":1742405580000,"open":34.158,"high":34.199,"low":34.158,"close":34.199,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":34.169,"high":34.169,"low":34.158,"close":34.158,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":34.189,"high":34.199,"low":34.188,"close":34.199,"volume":0.027300000190734863},{"timestamp":1742405760000,"open":34.209,"high":34.209,"low":34.208,"close":34.209,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":34.218,"high":34.229,"low":34.189,"close":34.189,"volume":0.014999999664723873},{"timestamp":1742405880000,"open":34.208,"high":34.208,"low":34.208,"close":34.208,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":34.219,"high":34.219,"low":34.219,"close":34.219,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":34.188,"high":34.188,"low":34.188,"close":34.188,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":34.188,"high":34.188,"low":34.188,"close":34.188,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":34.179,"high":34.179,"low":34.179,"close":34.179,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":34.088,"high":34.178,"low":34.088,"close":34.178,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":34.158,"high":34.159,"low":34.058,"close":34.059,"volume":0.09239999949932098},{"timestamp":1742406300000,"open":34.059,"high":34.099,"low":34.059,"close":34.099,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":34.099,"high":34.099,"low":34.088,"close":34.089,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":34.029,"high":34.029,"low":34.028,"close":34.029,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":34.029,"high":34.029,"low":34.029,"close":34.029,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":34.038,"high":34.048,"low":34.038,"close":34.048,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":34.069,"high":34.069,"low":34.069,"close":34.069,"volume":0.0008999999845400453},{"timestamp":1742406660000,"open":34.089,"high":34.089,"low":34.088,"close":34.088,"volume":0.04050000011920929},{"timestamp":1742406720000,"open":34.099,"high":34.099,"low":34.089,"close":34.089,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":34.069,"high":34.069,"low":34.068,"close":34.069,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":34.088,"high":34.088,"low":34.079,"close":34.079,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":34.088,"high":34.088,"low":34.088,"close":34.088,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":34.078,"high":34.089,"low":34.078,"close":34.089,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":34.068,"high":34.068,"low":34.028,"close":34.028,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":34.018,"high":34.108,"low":33.879,"close":33.959,"volume":0.4002000093460083},{"timestamp":1742407260000,"open":34.049,"high":34.139,"low":34.008,"close":34.008,"volume":0.06689999997615814},{"timestamp":1742407320000,"open":34.039,"high":34.098,"low":34.039,"close":34.098,"volume":0.027300000190734863},{"timestamp":1742407380000,"open":34.098,"high":34.168,"low":34.098,"close":34.168,"volume":0.05460000038146973},{"timestamp":1742407440000,"open":34.168,"high":34.168,"low":34.138,"close":34.139,"volume":0.03539999946951866},{"timestamp":1742407500000,"open":34.118,"high":34.119,"low":34.088,"close":34.088,"volume":0.06599999964237213},{"timestamp":1742407620000,"open":34.088,"high":34.099,"low":34.088,"close":34.099,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":34.118,"high":34.118,"low":34.098,"close":34.098,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":34.108,"high":34.108,"low":34.108,"close":34.108,"volume":0.0008999999845400453},{"timestamp":1742407800000,"open":34.129,"high":34.129,"low":34.108,"close":34.128,"volume":0.07859999686479568},{"timestamp":1742407860000,"open":34.148,"high":34.169,"low":34.099,"close":34.099,"volume":0.1451999992132187},{"timestamp":1742407920000,"open":34.098,"high":34.098,"low":34.098,"close":34.098,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":34.138,"high":34.169,"low":34.098,"close":34.128,"volume":0.12540000677108765},{"timestamp":1742408100000,"open":34.138,"high":34.159,"low":34.138,"close":34.148,"volume":0.028200000524520874},{"timestamp":1742408160000,"open":34.159,"high":34.189,"low":34.159,"close":34.179,"volume":0.05849999934434891},{"timestamp":1742408220000,"open":34.169,"high":34.169,"low":34.158,"close":34.159,"volume":0.10559999942779541},{"timestamp":1742408340000,"open":34.149,"high":34.149,"low":34.148,"close":34.148,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":34.159,"high":34.178,"low":34.159,"close":34.178,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":34.178,"high":34.179,"low":34.168,"close":34.178,"volume":0.10140000283718109},{"timestamp":1742408640000,"open":34.189,"high":34.189,"low":34.189,"close":34.189,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":34.169,"high":34.169,"low":34.149,"close":34.159,"volume":0.06599999964237213},{"timestamp":1742408820000,"open":34.149,"high":34.169,"low":34.149,"close":34.168,"volume":0.027300000190734863},{"timestamp":1742408880000,"open":34.168,"high":34.168,"low":34.148,"close":34.159,"volume":0.10559999942779541},{"timestamp":1742408940000,"open":34.168,"high":34.168,"low":34.168,"close":34.168,"volume":0.0008999999845400453},{"timestamp":1742409000000,"open":34.169,"high":34.199,"low":34.158,"close":34.178,"volume":0.14190000295639038},{"timestamp":1742409060000,"open":34.208,"high":34.209,"low":34.188,"close":34.208,"volume":0.08100000023841858},{"timestamp":1742409120000,"open":34.218,"high":34.239,"low":34.208,"close":34.239,"volume":0.10830000042915344},{"timestamp":1742409180000,"open":34.238,"high":34.249,"low":34.188,"close":34.188,"volume":0.16410000622272491},{"timestamp":1742409240000,"open":34.109,"high":34.17,"low":34.079,"close":34.118,"volume":0.05460000038146973},{"timestamp":1742409300000,"open":34.169,"high":34.188,"low":34.168,"close":34.188,"volume":0.06870000064373016},{"timestamp":1742409360000,"open":34.209,"high":34.259,"low":34.208,"close":34.208,"volume":0.1437000036239624},{"timestamp":1742409420000,"open":34.208,"high":34.209,"low":34.208,"close":34.209,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":34.249,"high":34.249,"low":34.208,"close":34.209,"volume":0.052799999713897705},{"timestamp":1742409540000,"open":34.209,"high":34.239,"low":34.209,"close":34.228,"volume":0.05849999934434891},{"timestamp":1742409600000,"open":34.209,"high":34.209,"low":34.189,"close":34.189,"volume":0.052799999713897705},{"timestamp":1742409660000,"open":34.228,"high":34.228,"low":34.228,"close":34.228,"volume":0.013199999928474426},{"timestamp":1742409720000,"open":34.238,"high":34.278,"low":34.238,"close":34.238,"volume":0.17100000381469727},{"timestamp":1742409780000,"open":34.179,"high":34.269,"low":34.179,"close":34.269,"volume":0.014999999664723873},{"timestamp":1742409840000,"open":34.278,"high":34.329,"low":34.269,"close":34.278,"volume":0.17190000414848328},{"timestamp":1742409900000,"open":34.288,"high":34.299,"low":34.189,"close":34.269,"volume":0.07680000364780426},{"timestamp":1742409960000,"open":34.269,"high":34.269,"low":34.238,"close":34.238,"volume":0.04859999939799309},{"timestamp":1742410080000,"open":34.258,"high":34.259,"low":34.248,"close":34.258,"volume":0.0414000004529953},{"timestamp":1742410140000,"open":34.268,"high":34.309,"low":34.258,"close":34.278,"volume":0.10830000042915344},{"timestamp":1742410260000,"open":34.279,"high":34.299,"low":34.279,"close":34.298,"volume":0.027300000190734863},{"timestamp":1742410320000,"open":34.319,"high":34.389,"low":34.309,"close":34.339,"volume":0.1356000006198883},{"timestamp":1742410380000,"open":34.359,"high":34.359,"low":34.358,"close":34.358,"volume":0.014100000262260437},{"timestamp":1742410440000,"open":34.398,"high":34.398,"low":34.338,"close":34.338,"volume":0.061799999326467514},{"timestamp":1742410500000,"open":34.338,"high":34.409,"low":34.338,"close":34.409,"volume":0.16019999980926514},{"timestamp":1742410560000,"open":34.408,"high":34.409,"low":34.408,"close":34.409,"volume":0.1451999992132187},{"timestamp":1742410620000,"open":34.408,"high":34.448,"low":34.408,"close":34.429,"volume":0.10649999976158142},{"timestamp":1742410680000,"open":34.418,"high":34.418,"low":34.388,"close":34.388,"volume":0.07919999957084656},{"timestamp":1742410740000,"open":34.388,"high":34.388,"low":34.388,"close":34.388,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":34.389,"high":34.419,"low":34.368,"close":34.398,"volume":0.07680000364780426},{"timestamp":1742410860000,"open":34.399,"high":34.399,"low":34.369,"close":34.369,"volume":0.07919999957084656},{"timestamp":1742410920000,"open":34.389,"high":34.389,"low":34.368,"close":34.388,"volume":0.028200000524520874},{"timestamp":1742410980000,"open":34.369,"high":34.418,"low":34.369,"close":34.408,"volume":0.05460000038146973},{"timestamp":1742411040000,"open":34.418,"high":34.448,"low":34.398,"close":34.438,"volume":0.22920000553131104},{"timestamp":1742411100000,"open":34.439,"high":34.459,"low":34.439,"close":34.459,"volume":0.06780000030994415},{"timestamp":1742411160000,"open":34.458,"high":34.459,"low":34.428,"close":34.439,"volume":0.07500000298023224},{"timestamp":1742411220000,"open":34.438,"high":34.448,"low":34.429,"close":34.448,"volume":0.03959999978542328},{"timestamp":1742411280000,"open":34.449,"high":34.478,"low":34.449,"close":34.478,"volume":0.04050000011920929},{"timestamp":1742411340000,"open":34.468,"high":34.489,"low":34.468,"close":34.479,"volume":0.06689999997615814},{"timestamp":1742411400000,"open":34.489,"high":34.489,"low":34.489,"close":34.489,"volume":0.0008999999845400453},{"timestamp":1742411460000,"open":34.509,"high":34.519,"low":34.488,"close":34.489,"volume":0.29159998893737793},{"timestamp":1742411520000,"open":34.478,"high":34.478,"low":34.389,"close":34.459,"volume":0.10320000350475311},{"timestamp":1742411580000,"open":34.458,"high":34.458,"low":34.438,"close":34.438,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":34.475,"high":34.499,"low":34.469,"close":34.488,"volume":0.08190000057220459},{"timestamp":1742411700000,"open":34.489,"high":34.489,"low":34.489,"close":34.489,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":34.488,"high":34.488,"low":34.449,"close":34.449,"volume":0.04859999939799309},{"timestamp":1742411820000,"open":34.448,"high":34.448,"low":34.418,"close":34.418,"volume":0.052799999713897705},{"timestamp":1742411880000,"open":34.418,"high":34.418,"low":34.328,"close":34.328,"volume":0.13680000603199005},{"timestamp":1742411940000,"open":34.369,"high":34.398,"low":34.368,"close":34.369,"volume":0.029999999329447746},{"timestamp":1742412000000,"open":34.379,"high":34.379,"low":34.368,"close":34.368,"volume":0.06689999997615814},{"timestamp":1742412060000,"open":34.348,"high":34.349,"low":34.348,"close":34.348,"volume":0.06599999964237213},{"timestamp":1742412120000,"open":34.359,"high":34.369,"low":34.328,"close":34.339,"volume":0.15690000355243683},{"timestamp":1742412180000,"open":34.329,"high":34.329,"low":34.329,"close":34.329,"volume":0.026399999856948853},{"timestamp":1742412240000,"open":34.328,"high":34.349,"low":34.279,"close":34.309,"volume":0.34769999980926514},{"timestamp":1742412300000,"open":34.229,"high":34.319,"low":34.229,"close":34.269,"volume":0.08100000023841858},{"timestamp":1742412360000,"open":34.308,"high":34.308,"low":34.308,"close":34.308,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":34.279,"high":34.279,"low":34.228,"close":34.259,"volume":0.16830000281333923},{"timestamp":1742412480000,"open":34.258,"high":34.289,"low":34.158,"close":34.208,"volume":0.17100000381469727},{"timestamp":1742412540000,"open":34.208,"high":34.258,"low":34.208,"close":34.258,"volume":0.1356000006198883},{"timestamp":1742412600000,"open":34.258,"high":34.299,"low":34.258,"close":34.299,"volume":0.094200000166893},{"timestamp":1742412660000,"open":34.298,"high":34.299,"low":34.228,"close":34.249,"volume":0.16169999539852142},{"timestamp":1742412720000,"open":34.258,"high":34.329,"low":34.248,"close":34.328,"volume":0.09359999746084213},{"timestamp":1742412780000,"open":34.329,"high":34.329,"low":34.329,"close":34.329,"volume":0.013199999928474426},{"timestamp":1742412840000,"open":34.329,"high":34.329,"low":34.289,"close":34.318,"volume":0.061799999326467514},{"timestamp":1742412900000,"open":34.289,"high":34.329,"low":34.259,"close":34.259,"volume":0.1565999984741211},{"timestamp":1742412960000,"open":34.268,"high":34.289,"low":34.258,"close":34.288,"volume":0.20069999992847443},{"timestamp":1742413020000,"open":34.298,"high":34.298,"low":34.298,"close":34.298,"volume":0.0008999999845400453},{"timestamp":1742413080000,"open":34.319,"high":34.349,"low":34.299,"close":34.338,"volume":0.2280000001192093},{"timestamp":1742413140000,"open":34.348,"high":34.348,"low":34.308,"close":34.309,"volume":0.07590000331401825},{"timestamp":1742413200000,"open":34.319,"high":34.349,"low":34.319,"close":34.349,"volume":0.0414000004529953},{"timestamp":1742413260000,"open":34.358,"high":34.359,"low":34.358,"close":34.359,"volume":0.014100000262260437},{"timestamp":1742413320000,"open":34.368,"high":34.368,"low":34.349,"close":34.349,"volume":0.08820000290870667},{"timestamp":1742413380000,"open":34.338,"high":34.349,"low":34.318,"close":34.328,"volume":0.17730000615119934},{"timestamp":1742413440000,"open":34.329,"high":34.368,"low":34.328,"close":34.358,"volume":0.13289999961853027},{"timestamp":1742413500000,"open":34.358,"high":34.378,"low":34.358,"close":34.368,"volume":0.0494999997317791},{"timestamp":1742413560000,"open":34.338,"high":34.379,"low":34.338,"close":34.349,"volume":0.17399999499320984},{"timestamp":1742413620000,"open":34.359,"high":34.388,"low":34.348,"close":34.359,"volume":0.17399999499320984},{"timestamp":1742413680000,"open":34.358,"high":34.359,"low":34.318,"close":34.329,"volume":0.4643999934196472},{"timestamp":1742413740000,"open":34.339,"high":34.348,"low":34.308,"close":34.348,"volume":0.1023000031709671},{"timestamp":1742413800000,"open":34.349,"high":34.349,"low":34.229,"close":34.308,"volume":0.14790000021457672},{"timestamp":1742413860000,"open":34.292,"high":34.308,"low":34.239,"close":34.279,"volume":0.17970000207424164},{"timestamp":1742413920000,"open":34.269,"high":34.279,"low":34.268,"close":34.269,"volume":0.12330000102519989},{"timestamp":1742413980000,"open":34.268,"high":34.268,"low":34.219,"close":34.228,"volume":0.1632000058889389},{"timestamp":1742414040000,"open":34.238,"high":34.289,"low":34.238,"close":34.258,"volume":0.2964000105857849},{"timestamp":1742414100000,"open":34.279,"high":34.329,"low":34.269,"close":34.319,"volume":0.14910000562667847},{"timestamp":1742414160000,"open":34.318,"high":34.369,"low":34.298,"close":34.368,"volume":0.2361000031232834},{"timestamp":1742414220000,"open":34.369,"high":34.389,"low":34.368,"close":34.379,"volume":0.21389999985694885},{"timestamp":1742414280000,"open":34.388,"high":34.429,"low":34.388,"close":34.419,"volume":0.25200000405311584},{"timestamp":1742414340000,"open":34.418,"high":34.459,"low":34.418,"close":34.458,"volume":0.5480999946594238}]