[{"timestamp":1742391000000,"open":34.187,"high":34.237,"low":34.186,"close":34.217,"volume":0.5105999708175659},{"timestamp":1742391060000,"open":34.227,"high":34.227,"low":34.176,"close":34.196,"volume":0.5285999774932861},{"timestamp":1742391120000,"open":34.187,"high":34.266,"low":34.176,"close":34.257,"volume":0.3959999978542328},{"timestamp":1742391180000,"open":34.256,"high":34.257,"low":34.226,"close":34.247,"volume":0.33480000495910645},{"timestamp":1742391240000,"open":34.236,"high":34.247,"low":34.216,"close":34.226,"volume":0.4050000011920929},{"timestamp":1742391300000,"open":34.217,"high":34.237,"low":34.206,"close":34.206,"volume":0.303600013256073},{"timestamp":1742391360000,"open":34.207,"high":34.267,"low":34.207,"close":34.256,"volume":0.42239999771118164},{"timestamp":1742391420000,"open":34.257,"high":34.276,"low":34.236,"close":34.256,"volume":0.23340000212192535},{"timestamp":1742391480000,"open":34.256,"high":34.256,"low":34.166,"close":34.166,"volume":0.3131999969482422},{"timestamp":1742391540000,"open":34.156,"high":34.177,"low":34.156,"close":34.167,"volume":0.3564000129699707},{"timestamp":1742391600000,"open":34.167,"high":34.187,"low":34.136,"close":34.157,"volume":0.5148000121116638},{"timestamp":1742391660000,"open":34.157,"high":34.187,"low":34.156,"close":34.177,"volume":0.6600000262260437},{"timestamp":1742391720000,"open":34.187,"high":34.197,"low":34.176,"close":34.177,"volume":0.444599986076355},{"timestamp":1742391780000,"open":34.187,"high":34.187,"low":34.166,"close":34.166,"volume":0.3522000014781952},{"timestamp":1742391840000,"open":34.176,"high":34.197,"low":34.176,"close":34.196,"volume":0.259799987077713},{"timestamp":1742391900000,"open":34.187,"high":34.187,"low":34.157,"close":34.166,"volume":0.36959999799728394},{"timestamp":1742391960000,"open":34.177,"high":34.187,"low":34.136,"close":34.156,"volume":0.593999981880188},{"timestamp":1742392020000,"open":34.157,"high":34.157,"low":34.116,"close":34.147,"volume":0.3917999863624573},{"timestamp":1742392080000,"open":34.146,"high":34.177,"low":34.146,"close":34.167,"volume":0.22020000219345093},{"timestamp":1742392140000,"open":34.156,"high":34.166,"low":34.146,"close":34.166,"volume":0.31679999828338623},{"timestamp":1742392200000,"open":34.166,"high":34.167,"low":34.136,"close":34.146,"volume":0.5460000038146973},{"timestamp":1742392260000,"open":34.147,"high":34.187,"low":34.136,"close":34.186,"volume":0.4487999975681305},{"timestamp":1742392320000,"open":34.176,"high":34.197,"low":34.176,"close":34.197,"volume":0.37860000133514404},{"timestamp":1742392380000,"open":34.187,"high":34.216,"low":34.187,"close":34.206,"volume":0.36959999799728394},{"timestamp":1742392440000,"open":34.206,"high":34.227,"low":34.206,"close":34.216,"volume":0.22920000553131104},{"timestamp":1742392500000,"open":34.216,"high":34.217,"low":34.186,"close":34.217,"volume":0.33899998664855957},{"timestamp":1742392560000,"open":34.206,"high":34.207,"low":34.186,"close":34.196,"volume":0.20280000567436218},{"timestamp":1742392620000,"open":34.197,"high":34.227,"low":34.197,"close":34.226,"volume":0.15839999914169312},{"timestamp":1742392680000,"open":34.226,"high":34.237,"low":34.216,"close":34.237,"volume":0.04859999939799309},{"timestamp":1742392740000,"open":34.247,"high":34.247,"low":34.236,"close":34.236,"volume":0.08820000290870667},{"timestamp":1742392800000,"open":34.226,"high":34.226,"low":34.177,"close":34.186,"volume":0.18479999899864197},{"timestamp":1742392860000,"open":34.177,"high":34.187,"low":34.166,"close":34.187,"volume":0.09239999949932098},{"timestamp":1742392920000,"open":34.187,"high":34.196,"low":34.157,"close":34.166,"volume":0.11460000276565552},{"timestamp":1742392980000,"open":34.156,"high":34.187,"low":34.156,"close":34.187,"volume":0.24660000205039978},{"timestamp":1742393040000,"open":34.187,"high":34.207,"low":34.157,"close":34.166,"volume":0.37439998984336853},{"timestamp":1742393100000,"open":34.176,"high":34.176,"low":34.126,"close":34.127,"volume":0.16740000247955322},{"timestamp":1742393160000,"open":34.126,"high":34.137,"low":34.107,"close":34.107,"volume":0.1103999987244606},{"timestamp":1742393220000,"open":34.097,"high":34.097,"low":34.066,"close":34.077,"volume":0.11879999935626984},{"timestamp":1742393280000,"open":34.077,"high":34.097,"low":34.077,"close":34.086,"volume":0.11460000276565552},{"timestamp":1742393340000,"open":34.086,"high":34.096,"low":34.076,"close":34.087,"volume":0.1979999989271164},{"timestamp":1742393400000,"open":34.077,"high":34.077,"low":34.046,"close":34.046,"volume":0.15000000596046448},{"timestamp":1742393460000,"open":34.047,"high":34.047,"low":34.016,"close":34.036,"volume":0.24660000205039978},{"timestamp":1742393520000,"open":34.037,"high":34.047,"low":34.016,"close":34.016,"volume":0.4487999975681305},{"timestamp":1742393580000,"open":34.006,"high":34.007,"low":33.986,"close":34.006,"volume":0.2639999985694885},{"timestamp":1742393640000,"open":34.006,"high":34.067,"low":33.996,"close":34.066,"volume":0.303600013256073},{"timestamp":1742393760000,"open":34.077,"high":34.086,"low":34.066,"close":34.076,"volume":0.13199999928474426},{"timestamp":1742393820000,"open":34.066,"high":34.087,"low":34.066,"close":34.087,"volume":0.09239999949932098},{"timestamp":1742393880000,"open":34.086,"high":34.097,"low":34.086,"close":34.087,"volume":0.11879999935626984},{"timestamp":1742393940000,"open":34.076,"high":34.086,"low":34.076,"close":34.086,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":34.097,"high":34.107,"low":34.086,"close":34.087,"volume":0.09239999949932098},{"timestamp":1742394060000,"open":34.086,"high":34.106,"low":34.086,"close":34.106,"volume":0.07919999957084656},{"timestamp":1742394120000,"open":34.116,"high":34.136,"low":34.116,"close":34.136,"volume":0.18479999899864197},{"timestamp":1742394180000,"open":34.136,"high":34.157,"low":34.136,"close":34.157,"volume":0.18479999899864197},{"timestamp":1742394240000,"open":34.147,"high":34.166,"low":34.146,"close":34.166,"volume":0.14100000262260437},{"timestamp":1742394300000,"open":34.167,"high":34.177,"low":34.156,"close":34.156,"volume":0.10559999942779541},{"timestamp":1742394360000,"open":34.157,"high":34.186,"low":34.157,"close":34.186,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":34.197,"high":34.206,"low":34.176,"close":34.177,"volume":0.11879999935626984},{"timestamp":1742394480000,"open":34.187,"high":34.196,"low":34.157,"close":34.166,"volume":0.22020000219345093},{"timestamp":1742394540000,"open":34.166,"high":34.176,"low":34.166,"close":34.176,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":34.186,"high":34.227,"low":34.186,"close":34.216,"volume":0.7085999846458435},{"timestamp":1742394660000,"open":34.206,"high":34.237,"low":34.186,"close":34.236,"volume":0.2903999984264374},{"timestamp":1742394720000,"open":34.227,"high":34.236,"low":34.216,"close":34.226,"volume":0.18060000240802765},{"timestamp":1742394780000,"open":34.216,"high":34.227,"low":34.216,"close":34.217,"volume":0.09239999949932098},{"timestamp":1742394840000,"open":34.227,"high":34.237,"low":34.226,"close":34.237,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":34.237,"high":34.247,"low":34.236,"close":34.237,"volume":0.17159999907016754},{"timestamp":1742394960000,"open":34.246,"high":34.246,"low":34.236,"close":34.236,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":34.246,"high":34.267,"low":34.236,"close":34.267,"volume":0.11879999935626984},{"timestamp":1742395080000,"open":34.257,"high":34.267,"low":34.256,"close":34.257,"volume":0.052799999713897705},{"timestamp":1742395140000,"open":34.246,"high":34.247,"low":34.236,"close":34.247,"volume":0.1542000025510788},{"timestamp":1742395200000,"open":34.236,"high":34.236,"low":34.236,"close":34.236,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":34.236,"high":34.257,"low":34.236,"close":34.257,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":34.267,"high":34.267,"low":34.257,"close":34.257,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":34.267,"high":34.267,"low":34.226,"close":34.237,"volume":0.11460000276565552},{"timestamp":1742395500000,"open":34.227,"high":34.227,"low":34.227,"close":34.227,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":34.216,"high":34.237,"low":34.216,"close":34.237,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":34.227,"high":34.227,"low":34.216,"close":34.227,"volume":0.16740000247955322},{"timestamp":1742395680000,"open":34.217,"high":34.236,"low":34.217,"close":34.226,"volume":0.11879999935626984},{"timestamp":1742395740000,"open":34.236,"high":34.236,"low":34.226,"close":34.226,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":34.237,"high":34.237,"low":34.236,"close":34.237,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":34.237,"high":34.247,"low":34.236,"close":34.237,"volume":0.14100000262260437},{"timestamp":1742395920000,"open":34.227,"high":34.227,"low":34.226,"close":34.226,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":34.247,"high":34.256,"low":34.247,"close":34.256,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":34.246,"high":34.257,"low":34.246,"close":34.247,"volume":0.11879999935626984},{"timestamp":1742396160000,"open":34.247,"high":34.247,"low":34.236,"close":34.247,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":34.256,"high":34.267,"low":34.256,"close":34.257,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":34.266,"high":34.266,"low":34.256,"close":34.256,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":34.256,"high":34.267,"low":34.246,"close":34.257,"volume":0.11879999935626984},{"timestamp":1742396400000,"open":34.256,"high":34.287,"low":34.256,"close":34.286,"volume":0.12780000269412994},{"timestamp":1742396460000,"open":34.296,"high":34.317,"low":34.286,"close":34.296,"volume":0.17640000581741333},{"timestamp":1742396520000,"open":34.286,"high":34.297,"low":34.286,"close":34.287,"volume":0.09239999949932098},{"timestamp":1742396580000,"open":34.277,"high":34.287,"low":34.277,"close":34.287,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":34.277,"high":34.296,"low":34.276,"close":34.296,"volume":0.18479999899864197},{"timestamp":1742396760000,"open":34.297,"high":34.317,"low":34.296,"close":34.317,"volume":0.1451999992132187},{"timestamp":1742396820000,"open":34.306,"high":34.317,"low":34.306,"close":34.317,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":34.316,"high":34.327,"low":34.316,"close":34.327,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":34.326,"high":34.337,"low":34.326,"close":34.326,"volume":0.13199999928474426},{"timestamp":1742397000000,"open":34.317,"high":34.337,"low":34.317,"close":34.327,"volume":0.11460000276565552},{"timestamp":1742397060000,"open":34.327,"high":34.327,"low":34.317,"close":34.326,"volume":0.10559999942779541},{"timestamp":1742397120000,"open":34.326,"high":34.346,"low":34.326,"close":34.346,"volume":0.09239999949932098},{"timestamp":1742397180000,"open":34.337,"high":34.346,"low":34.336,"close":34.336,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":34.337,"high":34.346,"low":34.337,"close":34.346,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":34.356,"high":34.356,"low":34.356,"close":34.356,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":34.356,"high":34.356,"low":34.347,"close":34.347,"volume":0.022199999541044235},{"timestamp":1742397480000,"open":34.346,"high":34.346,"low":34.327,"close":34.336,"volume":0.0575999990105629},{"timestamp":1742397660000,"open":34.346,"high":34.346,"low":34.346,"close":34.346,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":34.336,"high":34.336,"low":34.336,"close":34.336,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":34.337,"high":34.347,"low":34.337,"close":34.347,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":34.346,"high":34.346,"low":34.336,"close":34.346,"volume":0.03539999946951866},{"timestamp":1742398140000,"open":34.347,"high":34.356,"low":34.336,"close":34.336,"volume":0.07919999957084656},{"timestamp":1742398200000,"open":34.346,"high":34.347,"low":34.336,"close":34.347,"volume":0.09239999949932098},{"timestamp":1742398260000,"open":34.337,"high":34.346,"low":34.336,"close":34.336,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":34.327,"high":34.327,"low":34.316,"close":34.316,"volume":0.11879999935626984},{"timestamp":1742398500000,"open":34.307,"high":34.307,"low":34.307,"close":34.307,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":34.296,"high":34.296,"low":34.296,"close":34.296,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":34.286,"high":34.307,"low":34.286,"close":34.307,"volume":0.03959999978542328},{"timestamp":1742398740000,"open":34.307,"high":34.327,"low":34.307,"close":34.316,"volume":0.10140000283718109},{"timestamp":1742399100000,"open":34.326,"high":34.336,"low":34.326,"close":34.336,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":34.337,"high":34.347,"low":34.336,"close":34.336,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":34.347,"high":34.347,"low":34.336,"close":34.336,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":34.336,"high":34.346,"low":34.336,"close":34.336,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":34.327,"high":34.337,"low":34.316,"close":34.326,"volume":0.11879999935626984},{"timestamp":1742399400000,"open":34.336,"high":34.336,"low":34.336,"close":34.336,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":34.327,"high":34.347,"low":34.327,"close":34.347,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":34.347,"high":34.347,"low":34.336,"close":34.337,"volume":0.1103999987244606},{"timestamp":1742400120000,"open":34.357,"high":34.357,"low":34.357,"close":34.357,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":34.346,"high":34.346,"low":34.337,"close":34.337,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":34.327,"high":34.327,"low":34.327,"close":34.327,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":34.316,"high":34.327,"low":34.316,"close":34.316,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":34.307,"high":34.307,"low":34.307,"close":34.307,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":34.296,"high":34.297,"low":34.296,"close":34.297,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":34.286,"high":34.286,"low":34.277,"close":34.277,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":34.266,"high":34.277,"low":34.256,"close":34.277,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":34.277,"high":34.296,"low":34.277,"close":34.296,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":34.296,"high":34.307,"low":34.296,"close":34.307,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":34.297,"high":34.307,"low":34.297,"close":34.307,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":34.297,"high":34.297,"low":34.287,"close":34.287,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":34.296,"high":34.317,"low":34.296,"close":34.306,"volume":0.07500000298023224},{"timestamp":1742401740000,"open":34.297,"high":34.307,"low":34.297,"close":34.307,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":34.296,"high":34.296,"low":34.247,"close":34.247,"volume":0.10559999942779541},{"timestamp":1742401860000,"open":34.256,"high":34.256,"low":34.256,"close":34.256,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":34.256,"high":34.276,"low":34.256,"close":34.276,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":34.267,"high":34.267,"low":34.267,"close":34.267,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":34.276,"high":34.346,"low":34.276,"close":34.346,"volume":0.13199999928474426},{"timestamp":1742402100000,"open":34.357,"high":34.367,"low":34.346,"close":34.356,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":34.367,"high":34.377,"low":34.366,"close":34.366,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":34.376,"high":34.376,"low":34.376,"close":34.376,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":34.367,"high":34.367,"low":34.367,"close":34.367,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":34.347,"high":34.356,"low":34.347,"close":34.356,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":34.356,"high":34.366,"low":34.356,"close":34.357,"volume":0.07919999957084656},{"timestamp":1742402520000,"open":34.366,"high":34.366,"low":34.366,"close":34.366,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":34.377,"high":34.377,"low":34.377,"close":34.377,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":34.386,"high":34.386,"low":34.386,"close":34.386,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":34.377,"high":34.386,"low":34.377,"close":34.386,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":34.386,"high":34.407,"low":34.386,"close":34.407,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":34.416,"high":34.416,"low":34.396,"close":34.396,"volume":0.15839999914169312},{"timestamp":1742403420000,"open":34.396,"high":34.396,"low":34.387,"close":34.387,"volume":0.022199999541044235},{"timestamp":1742403480000,"open":34.377,"high":34.387,"low":34.376,"close":34.387,"volume":0.10559999942779541},{"timestamp":1742403600000,"open":34.397,"high":34.397,"low":34.397,"close":34.397,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":34.387,"high":34.397,"low":34.387,"close":34.397,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":34.416,"high":34.416,"low":34.416,"close":34.416,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":34.416,"high":34.427,"low":34.416,"close":34.417,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":34.417,"high":34.417,"low":34.407,"close":34.407,"volume":0.022199999541044235},{"timestamp":1742404140000,"open":34.387,"high":34.407,"low":34.387,"close":34.407,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":34.416,"high":34.416,"low":34.416,"close":34.416,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":34.406,"high":34.406,"low":34.396,"close":34.396,"volume":0.09239999949932098},{"timestamp":1742404320000,"open":34.387,"high":34.397,"low":34.387,"close":34.397,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":34.407,"high":34.407,"low":34.407,"close":34.407,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":34.396,"high":34.396,"low":34.396,"close":34.396,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":34.386,"high":34.386,"low":34.386,"close":34.386,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":34.377,"high":34.377,"low":34.366,"close":34.377,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":34.366,"high":34.367,"low":34.366,"close":34.367,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":34.357,"high":34.357,"low":34.337,"close":34.346,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":34.347,"high":34.356,"low":34.347,"close":34.356,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":34.367,"high":34.367,"low":34.367,"close":34.367,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":34.376,"high":34.377,"low":34.366,"close":34.366,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":34.356,"high":34.356,"low":34.356,"close":34.356,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":34.367,"high":34.367,"low":34.356,"close":34.356,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":34.356,"high":34.367,"low":34.356,"close":34.367,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":34.357,"high":34.357,"low":34.357,"close":34.357,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":34.336,"high":34.347,"low":34.336,"close":34.347,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":34.347,"high":34.367,"low":34.347,"close":34.367,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":34.376,"high":34.386,"low":34.376,"close":34.386,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":34.376,"high":34.376,"low":34.367,"close":34.367,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":34.357,"high":34.357,"low":34.347,"close":34.347,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":34.336,"high":34.347,"low":34.327,"close":34.327,"volume":0.12780000269412994},{"timestamp":1742406540000,"open":34.327,"high":34.336,"low":34.326,"close":34.326,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":34.336,"high":34.336,"low":34.327,"close":34.336,"volume":0.04859999939799309},{"timestamp":1742406720000,"open":34.326,"high":34.326,"low":34.326,"close":34.326,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":34.337,"high":34.347,"low":34.337,"close":34.347,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":34.336,"high":34.337,"low":34.326,"close":34.326,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":34.317,"high":34.317,"low":34.307,"close":34.307,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":34.287,"high":34.287,"low":34.267,"close":34.267,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":34.207,"high":34.367,"low":34.156,"close":34.346,"volume":0.9228000044822693},{"timestamp":1742407260000,"open":34.357,"high":34.357,"low":34.296,"close":34.296,"volume":0.44999998807907104},{"timestamp":1742407320000,"open":34.296,"high":34.326,"low":34.296,"close":34.316,"volume":0.1451999992132187},{"timestamp":1742407380000,"open":34.316,"high":34.357,"low":34.316,"close":34.346,"volume":0.28619998693466187},{"timestamp":1742407440000,"open":34.337,"high":34.367,"low":34.336,"close":34.357,"volume":0.09239999949932098},{"timestamp":1742407500000,"open":34.346,"high":34.356,"low":34.306,"close":34.306,"volume":0.14159999787807465},{"timestamp":1742407560000,"open":34.317,"high":34.327,"low":34.317,"close":34.327,"volume":0.06599999964237213},{"timestamp":1742407620000,"open":34.337,"high":34.387,"low":34.337,"close":34.377,"volume":0.23759999871253967},{"timestamp":1742407680000,"open":34.376,"high":34.376,"low":34.367,"close":34.367,"volume":0.022199999541044235},{"timestamp":1742407740000,"open":34.367,"high":34.377,"low":34.366,"close":34.377,"volume":0.08820000290870667},{"timestamp":1742407860000,"open":34.386,"high":34.386,"low":34.377,"close":34.377,"volume":0.03539999946951866},{"timestamp":1742407920000,"open":34.376,"high":34.387,"low":34.366,"close":34.386,"volume":0.1103999987244606},{"timestamp":1742407980000,"open":34.376,"high":34.377,"low":34.366,"close":34.376,"volume":0.15000000596046448},{"timestamp":1742408160000,"open":34.386,"high":34.397,"low":34.386,"close":34.386,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":34.376,"high":34.387,"low":34.376,"close":34.386,"volume":0.08820000290870667},{"timestamp":1742408280000,"open":34.376,"high":34.377,"low":34.376,"close":34.377,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":34.387,"high":34.387,"low":34.376,"close":34.376,"volume":0.022199999541044235},{"timestamp":1742408520000,"open":34.377,"high":34.386,"low":34.367,"close":34.386,"volume":0.04859999939799309},{"timestamp":1742408580000,"open":34.387,"high":34.387,"low":34.376,"close":34.387,"volume":0.03539999946951866},{"timestamp":1742408640000,"open":34.397,"high":34.397,"low":34.386,"close":34.386,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":34.386,"high":34.387,"low":34.377,"close":34.377,"volume":0.061799999326467514},{"timestamp":1742408820000,"open":34.367,"high":34.377,"low":34.367,"close":34.377,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":34.367,"high":34.377,"low":34.366,"close":34.377,"volume":0.09239999949932098},{"timestamp":1742408940000,"open":34.367,"high":34.376,"low":34.366,"close":34.376,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":34.377,"high":34.386,"low":34.376,"close":34.386,"volume":0.03959999978542328},{"timestamp":1742409060000,"open":34.396,"high":34.407,"low":34.396,"close":34.407,"volume":0.026399999856948853},{"timestamp":1742409120000,"open":34.417,"high":34.427,"low":34.417,"close":34.427,"volume":0.03959999978542328},{"timestamp":1742409180000,"open":34.427,"high":34.427,"low":34.407,"close":34.407,"volume":0.04439999908208847},{"timestamp":1742409240000,"open":34.406,"high":34.406,"low":34.396,"close":34.406,"volume":0.04859999939799309},{"timestamp":1742409300000,"open":34.416,"high":34.416,"low":34.416,"close":34.416,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":34.416,"high":34.417,"low":34.407,"close":34.417,"volume":0.03539999946951866},{"timestamp":1742409420000,"open":34.416,"high":34.427,"low":34.416,"close":34.416,"volume":0.1542000025510788},{"timestamp":1742409480000,"open":34.407,"high":34.407,"low":34.386,"close":34.396,"volume":0.08820000290870667},{"timestamp":1742409540000,"open":34.397,"high":34.406,"low":34.396,"close":34.396,"volume":0.052799999713897705},{"timestamp":1742409660000,"open":34.406,"high":34.417,"low":34.406,"close":34.417,"volume":0.03959999978542328},{"timestamp":1742409720000,"open":34.416,"high":34.426,"low":34.416,"close":34.426,"volume":0.026399999856948853},{"timestamp":1742409780000,"open":34.436,"high":34.436,"low":34.427,"close":34.436,"volume":0.052799999713897705},{"timestamp":1742409840000,"open":34.437,"high":34.457,"low":34.437,"close":34.447,"volume":0.09239999949932098},{"timestamp":1742409900000,"open":34.437,"high":34.437,"low":34.437,"close":34.437,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":34.447,"high":34.456,"low":34.447,"close":34.456,"volume":0.06599999964237213},{"timestamp":1742410020000,"open":34.456,"high":34.456,"low":34.456,"close":34.456,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":34.457,"high":34.457,"low":34.446,"close":34.446,"volume":0.022199999541044235},{"timestamp":1742410140000,"open":34.447,"high":34.457,"low":34.446,"close":34.446,"volume":0.04859999939799309},{"timestamp":1742410200000,"open":34.447,"high":34.457,"low":34.446,"close":34.446,"volume":0.04859999939799309},{"timestamp":1742410260000,"open":34.457,"high":34.457,"low":34.457,"close":34.457,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":34.457,"high":34.477,"low":34.457,"close":34.467,"volume":0.10559999942779541},{"timestamp":1742410380000,"open":34.467,"high":34.486,"low":34.467,"close":34.486,"volume":0.03959999978542328},{"timestamp":1742410440000,"open":34.487,"high":34.487,"low":34.476,"close":34.476,"volume":0.022199999541044235},{"timestamp":1742410500000,"open":34.486,"high":34.486,"low":34.486,"close":34.486,"volume":0.013199999928474426},{"timestamp":1742410560000,"open":34.487,"high":34.496,"low":34.487,"close":34.496,"volume":0.026399999856948853},{"timestamp":1742410620000,"open":34.496,"high":34.507,"low":34.496,"close":34.496,"volume":0.03539999946951866},{"timestamp":1742410680000,"open":34.496,"high":34.496,"low":34.476,"close":34.496,"volume":0.07079999893903732},{"timestamp":1742410740000,"open":34.506,"high":34.506,"low":34.506,"close":34.506,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":34.506,"high":34.517,"low":34.506,"close":34.517,"volume":0.07500000298023224},{"timestamp":1742410920000,"open":34.526,"high":34.527,"low":34.526,"close":34.526,"volume":0.09239999949932098},{"timestamp":1742411100000,"open":34.526,"high":34.536,"low":34.516,"close":34.516,"volume":0.03959999978542328},{"timestamp":1742411160000,"open":34.507,"high":34.507,"low":34.507,"close":34.507,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":34.496,"high":34.497,"low":34.476,"close":34.476,"volume":0.11879999935626984},{"timestamp":1742411280000,"open":34.477,"high":34.507,"low":34.477,"close":34.507,"volume":0.07919999957084656},{"timestamp":1742411340000,"open":34.516,"high":34.516,"low":34.506,"close":34.506,"volume":0.026399999856948853},{"timestamp":1742411400000,"open":34.517,"high":34.536,"low":34.517,"close":34.536,"volume":0.03959999978542328},{"timestamp":1742411460000,"open":34.536,"high":34.557,"low":34.536,"close":34.546,"volume":0.061799999326467514},{"timestamp":1742411520000,"open":34.556,"high":34.567,"low":34.546,"close":34.546,"volume":0.1103999987244606},{"timestamp":1742411580000,"open":34.547,"high":34.567,"low":34.546,"close":34.567,"volume":0.14100000262260437},{"timestamp":1742411640000,"open":34.577,"high":34.577,"low":34.577,"close":34.577,"volume":0.03959999978542328},{"timestamp":1742411700000,"open":34.586,"high":34.596,"low":34.576,"close":34.596,"volume":0.12780000269412994},{"timestamp":1742411760000,"open":34.576,"high":34.576,"low":34.576,"close":34.576,"volume":0.013199999928474426},{"timestamp":1742411820000,"open":34.587,"high":34.587,"low":34.577,"close":34.577,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":34.566,"high":34.566,"low":34.566,"close":34.566,"volume":0.013199999928474426},{"timestamp":1742412060000,"open":34.547,"high":34.547,"low":34.536,"close":34.546,"volume":0.052799999713897705},{"timestamp":1742412120000,"open":34.546,"high":34.557,"low":34.546,"close":34.557,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":34.547,"high":34.547,"low":34.547,"close":34.547,"volume":0.013199999928474426},{"timestamp":1742412300000,"open":34.536,"high":34.557,"low":34.536,"close":34.557,"volume":0.06599999964237213},{"timestamp":1742412360000,"open":34.557,"high":34.557,"low":34.537,"close":34.537,"volume":0.03539999946951866},{"timestamp":1742412420000,"open":34.536,"high":34.536,"low":34.477,"close":34.487,"volume":0.13259999454021454},{"timestamp":1742412480000,"open":34.496,"high":34.496,"low":34.487,"close":34.487,"volume":0.03539999946951866},{"timestamp":1742412540000,"open":34.487,"high":34.496,"low":34.476,"close":34.496,"volume":0.11460000276565552},{"timestamp":1742412600000,"open":34.486,"high":34.497,"low":34.486,"close":34.487,"volume":0.11460000276565552},{"timestamp":1742412660000,"open":34.486,"high":34.486,"low":34.456,"close":34.456,"volume":0.11940000206232071},{"timestamp":1742412720000,"open":34.457,"high":34.467,"low":34.457,"close":34.467,"volume":0.026399999856948853},{"timestamp":1742412780000,"open":34.457,"high":34.466,"low":34.456,"close":34.466,"volume":0.052799999713897705},{"timestamp":1742412840000,"open":34.476,"high":34.487,"low":34.476,"close":34.487,"volume":0.03959999978542328},{"timestamp":1742412900000,"open":34.486,"high":34.486,"low":34.456,"close":34.456,"volume":0.066600002348423},{"timestamp":1742412960000,"open":34.456,"high":34.487,"low":34.456,"close":34.487,"volume":0.06480000168085098},{"timestamp":1742413020000,"open":34.486,"high":34.517,"low":34.486,"close":34.517,"volume":0.09239999949932098},{"timestamp":1742413080000,"open":34.506,"high":34.506,"low":34.506,"close":34.506,"volume":0.013199999928474426},{"timestamp":1742413200000,"open":34.506,"high":34.506,"low":34.506,"close":34.506,"volume":0.013199999928474426},{"timestamp":1742413260000,"open":34.516,"high":34.517,"low":34.507,"close":34.516,"volume":0.061799999326467514},{"timestamp":1742413320000,"open":34.517,"high":34.527,"low":34.517,"close":34.517,"volume":0.04859999939799309},{"timestamp":1742413380000,"open":34.516,"high":34.527,"low":34.516,"close":34.527,"volume":0.026399999856948853},{"timestamp":1742413440000,"open":34.526,"high":34.536,"low":34.526,"close":34.536,"volume":0.026399999856948853},{"timestamp":1742413500000,"open":34.526,"high":34.536,"low":34.526,"close":34.526,"volume":0.052799999713897705},{"timestamp":1742413560000,"open":34.516,"high":34.516,"low":34.516,"close":34.516,"volume":0.013199999928474426},{"timestamp":1742413740000,"open":34.497,"high":34.497,"low":34.477,"close":34.487,"volume":0.07500000298023224},{"timestamp":1742413800000,"open":34.486,"high":34.486,"low":34.436,"close":34.436,"volume":0.11940000206232071},{"timestamp":1742413860000,"open":34.446,"high":34.446,"low":34.446,"close":34.446,"volume":0.013199999928474426},{"timestamp":1742413920000,"open":34.456,"high":34.497,"low":34.456,"close":34.497,"volume":0.1542000025510788},{"timestamp":1742413980000,"open":34.497,"high":34.547,"low":34.497,"close":34.546,"volume":0.1979999989271164},{"timestamp":1742414040000,"open":34.546,"high":34.547,"low":34.537,"close":34.547,"volume":0.07500000298023224},{"timestamp":1742414100000,"open":34.547,"high":34.547,"low":34.536,"close":34.547,"volume":0.17219999432563782},{"timestamp":1742414160000,"open":34.537,"high":34.596,"low":34.526,"close":34.587,"volume":0.48420000076293945},{"timestamp":1742414220000,"open":34.587,"high":34.597,"low":34.586,"close":34.596,"volume":0.4320000112056732},{"timestamp":1742414280000,"open":34.586,"high":34.597,"low":34.576,"close":34.596,"volume":0.295199990272522},{"timestamp":1742414340000,"open":34.586,"high":34.647,"low":34.586,"close":34.637,"volume":0.519599974155426}]