[{"timestamp":1742371200000,"open":35.404,"high":35.779,"low":35.259,"close":35.759,"volume":0.9120000004768372},{"timestamp":1742371260000,"open":35.604,"high":35.769,"low":35.239,"close":35.549,"volume":1.0199999809265137},{"timestamp":1742371320000,"open":35.409,"high":35.779,"low":35.249,"close":35.614,"volume":0.6480000019073486},{"timestamp":1742371380000,"open":35.714,"high":35.744,"low":35.354,"close":35.614,"volume":0.6359999775886536},{"timestamp":1742371440000,"open":35.689,"high":35.884,"low":35.384,"close":35.884,"volume":0.7919999957084656},{"timestamp":1742371500000,"open":35.824,"high":35.884,"low":35.389,"close":35.649,"volume":1.0080000162124634},{"timestamp":1742371560000,"open":35.414,"high":35.884,"low":35.394,"close":35.799,"volume":0.9240000247955322},{"timestamp":1742371620000,"open":35.804,"high":35.884,"low":35.384,"close":35.804,"volume":0.515999972820282},{"timestamp":1742371680000,"open":35.604,"high":35.784,"low":35.434,"close":35.474,"volume":0.335999995470047},{"timestamp":1742371740000,"open":35.544,"high":35.829,"low":35.409,"close":35.799,"volume":0.5519999861717224},{"timestamp":1742371800000,"open":35.639,"high":35.859,"low":35.434,"close":35.594,"volume":0.5759999752044678},{"timestamp":1742371860000,"open":35.739,"high":35.849,"low":35.319,"close":35.554,"volume":0.492000013589859},{"timestamp":1742371920000,"open":35.619,"high":35.739,"low":35.469,"close":35.539,"volume":0.1679999977350235},{"timestamp":1742371980000,"open":35.424,"high":35.769,"low":35.309,"close":35.429,"volume":0.30000001192092896},{"timestamp":1742372040000,"open":35.399,"high":35.749,"low":35.259,"close":35.424,"volume":0.335999995470047},{"timestamp":1742372100000,"open":35.514,"high":35.719,"low":35.294,"close":35.579,"volume":0.4320000112056732},{"timestamp":1742372160000,"open":35.504,"high":35.749,"low":35.274,"close":35.584,"volume":0.3959999978542328},{"timestamp":1742372220000,"open":35.609,"high":35.769,"low":35.294,"close":35.364,"volume":0.1679999977350235},{"timestamp":1742372280000,"open":35.614,"high":35.739,"low":35.284,"close":35.624,"volume":0.3479999899864197},{"timestamp":1742372340000,"open":35.594,"high":35.734,"low":35.314,"close":35.489,"volume":0.3240000009536743},{"timestamp":1742372400000,"open":35.699,"high":35.819,"low":35.319,"close":35.464,"volume":0.527999997138977},{"timestamp":1742372460000,"open":35.634,"high":35.824,"low":35.349,"close":35.589,"volume":0.23999999463558197},{"timestamp":1742372520000,"open":35.709,"high":35.844,"low":35.374,"close":35.374,"volume":0.46799999475479126},{"timestamp":1742372580000,"open":35.464,"high":35.879,"low":35.394,"close":35.649,"volume":0.4560000002384186},{"timestamp":1742372640000,"open":35.854,"high":35.924,"low":35.439,"close":35.554,"volume":0.3479999899864197},{"timestamp":1742372700000,"open":35.759,"high":35.879,"low":35.674,"close":35.879,"volume":0.09600000083446503},{"timestamp":1742372760000,"open":35.644,"high":35.764,"low":35.599,"close":35.599,"volume":0.05999999865889549},{"timestamp":1742372820000,"open":35.694,"high":35.874,"low":35.409,"close":35.569,"volume":0.18000000715255737},{"timestamp":1742372880000,"open":35.804,"high":35.864,"low":35.354,"close":35.469,"volume":0.5040000081062317},{"timestamp":1742372940000,"open":35.724,"high":35.814,"low":35.404,"close":35.659,"volume":0.2280000001192093},{"timestamp":1742373000000,"open":35.404,"high":35.819,"low":35.294,"close":35.504,"volume":0.6359999775886536},{"timestamp":1742373060000,"open":35.544,"high":35.834,"low":35.354,"close":35.549,"volume":0.47999998927116394},{"timestamp":1742373120000,"open":35.339,"high":35.829,"low":35.329,"close":35.454,"volume":0.18000000715255737},{"timestamp":1742373180000,"open":35.709,"high":35.794,"low":35.364,"close":35.524,"volume":0.47999998927116394},{"timestamp":1742373240000,"open":35.729,"high":35.814,"low":35.309,"close":35.374,"volume":0.40799999237060547},{"timestamp":1742373300000,"open":35.594,"high":35.824,"low":35.354,"close":35.369,"volume":0.41999998688697815},{"timestamp":1742373360000,"open":35.624,"high":35.834,"low":35.394,"close":35.634,"volume":0.2639999985694885},{"timestamp":1742373420000,"open":35.434,"high":35.809,"low":35.349,"close":35.604,"volume":0.3959999978542328},{"timestamp":1742373480000,"open":35.409,"high":35.764,"low":35.384,"close":35.689,"volume":0.3840000033378601},{"timestamp":1742373540000,"open":35.454,"high":35.799,"low":35.394,"close":35.669,"volume":0.3240000009536743},{"timestamp":1742373600000,"open":35.709,"high":35.829,"low":35.359,"close":35.724,"volume":0.3479999899864197},{"timestamp":1742373660000,"open":35.579,"high":35.844,"low":35.394,"close":35.529,"volume":0.11999999731779099},{"timestamp":1742373720000,"open":35.669,"high":35.809,"low":35.369,"close":35.664,"volume":0.3720000088214874},{"timestamp":1742373780000,"open":35.624,"high":35.849,"low":35.379,"close":35.379,"volume":0.25200000405311584},{"timestamp":1742373840000,"open":35.624,"high":35.799,"low":35.374,"close":35.724,"volume":0.25200000405311584},{"timestamp":1742373900000,"open":35.484,"high":35.849,"low":35.484,"close":35.664,"volume":0.19200000166893005},{"timestamp":1742373960000,"open":35.659,"high":35.819,"low":35.364,"close":35.729,"volume":0.36000001430511475},{"timestamp":1742374020000,"open":35.674,"high":35.859,"low":35.369,"close":35.484,"volume":0.25200000405311584},{"timestamp":1742374080000,"open":35.589,"high":35.844,"low":35.539,"close":35.539,"volume":0.1679999977350235},{"timestamp":1742374140000,"open":35.794,"high":35.794,"low":35.509,"close":35.599,"volume":0.1080000028014183},{"timestamp":1742374200000,"open":35.379,"high":35.379,"low":35.379,"close":35.379,"volume":0.012000000104308128},{"timestamp":1742374260000,"open":35.614,"high":35.874,"low":35.494,"close":35.659,"volume":0.1679999977350235},{"timestamp":1742374320000,"open":35.724,"high":35.819,"low":35.404,"close":35.569,"volume":0.30000001192092896},{"timestamp":1742374380000,"open":35.349,"high":35.844,"low":35.329,"close":35.734,"volume":0.30000001192092896},{"timestamp":1742374440000,"open":35.579,"high":35.839,"low":35.369,"close":35.754,"volume":0.20399999618530273},{"timestamp":1742374500000,"open":35.649,"high":35.809,"low":35.394,"close":35.504,"volume":0.3479999899864197},{"timestamp":1742374560000,"open":35.444,"high":35.824,"low":35.334,"close":35.619,"volume":0.23999999463558197},{"timestamp":1742374620000,"open":35.764,"high":35.789,"low":35.399,"close":35.479,"volume":0.2759999930858612},{"timestamp":1742374680000,"open":35.369,"high":35.749,"low":35.369,"close":35.599,"volume":0.3720000088214874},{"timestamp":1742374740000,"open":35.544,"high":35.769,"low":35.304,"close":35.489,"volume":0.2639999985694885},{"timestamp":1742374800000,"open":35.604,"high":35.754,"low":35.299,"close":35.629,"volume":0.41999998688697815},{"timestamp":1742374860000,"open":35.614,"high":35.739,"low":35.274,"close":35.594,"volume":0.2879999876022339},{"timestamp":1742374920000,"open":35.679,"high":35.679,"low":35.319,"close":35.534,"volume":0.05999999865889549},{"timestamp":1742374980000,"open":35.744,"high":35.744,"low":35.269,"close":35.679,"volume":0.3840000033378601},{"timestamp":1742375040000,"open":35.409,"high":35.724,"low":35.279,"close":35.294,"volume":0.23999999463558197},{"timestamp":1742375100000,"open":35.289,"high":35.649,"low":35.274,"close":35.549,"volume":0.2759999930858612},{"timestamp":1742375160000,"open":35.644,"high":35.729,"low":35.329,"close":35.419,"volume":0.1679999977350235},{"timestamp":1742375220000,"open":35.664,"high":35.664,"low":35.229,"close":35.339,"volume":0.2639999985694885},{"timestamp":1742375280000,"open":35.589,"high":35.609,"low":35.239,"close":35.609,"volume":0.15600000321865082},{"timestamp":1742375340000,"open":35.354,"high":35.734,"low":35.234,"close":35.429,"volume":0.3959999978542328},{"timestamp":1742375400000,"open":35.394,"high":35.664,"low":35.374,"close":35.374,"volume":0.1080000028014183},{"timestamp":1742375460000,"open":35.389,"high":35.724,"low":35.289,"close":35.494,"volume":0.25200000405311584},{"timestamp":1742375520000,"open":35.379,"high":35.769,"low":35.269,"close":35.539,"volume":0.2639999985694885},{"timestamp":1742375580000,"open":35.684,"high":35.684,"low":35.284,"close":35.284,"volume":0.11999999731779099},{"timestamp":1742375640000,"open":35.254,"high":35.599,"low":35.244,"close":35.599,"volume":0.11999999731779099},{"timestamp":1742375700000,"open":35.344,"high":35.344,"low":35.344,"close":35.344,"volume":0.012000000104308128},{"timestamp":1742375760000,"open":35.294,"high":35.564,"low":35.279,"close":35.564,"volume":0.11999999731779099},{"timestamp":1742375820000,"open":35.644,"high":35.684,"low":35.264,"close":35.469,"volume":0.2639999985694885},{"timestamp":1742375880000,"open":35.649,"high":35.694,"low":35.309,"close":35.374,"volume":0.13199999928474426},{"timestamp":1742375940000,"open":35.494,"high":35.684,"low":35.284,"close":35.464,"volume":0.2160000056028366},{"timestamp":1742376000000,"open":35.369,"high":35.744,"low":35.369,"close":35.479,"volume":0.2280000001192093},{"timestamp":1742376060000,"open":35.654,"high":35.654,"low":35.314,"close":35.514,"volume":0.08399999886751175},{"timestamp":1742376120000,"open":35.759,"high":35.759,"low":35.384,"close":35.634,"volume":0.14399999380111694},{"timestamp":1742376180000,"open":35.394,"high":35.739,"low":35.289,"close":35.604,"volume":0.23999999463558197},{"timestamp":1742376240000,"open":35.359,"high":35.764,"low":35.359,"close":35.499,"volume":0.3959999978542328},{"timestamp":1742376300000,"open":35.689,"high":35.744,"low":35.384,"close":35.424,"volume":0.23999999463558197},{"timestamp":1742376360000,"open":35.329,"high":35.764,"low":35.329,"close":35.429,"volume":0.08399999886751175},{"timestamp":1742376420000,"open":35.499,"high":35.749,"low":35.379,"close":35.379,"volume":0.07199999690055847},{"timestamp":1742376480000,"open":35.564,"high":35.754,"low":35.329,"close":35.499,"volume":0.13199999928474426},{"timestamp":1742376600000,"open":35.739,"high":35.774,"low":35.284,"close":35.774,"volume":0.3840000033378601},{"timestamp":1742376660000,"open":35.659,"high":35.759,"low":35.289,"close":35.644,"volume":0.15600000321865082},{"timestamp":1742376720000,"open":35.634,"high":35.764,"low":35.289,"close":35.684,"volume":0.4440000057220459},{"timestamp":1742376780000,"open":35.439,"high":35.769,"low":35.394,"close":35.764,"volume":0.18000000715255737},{"timestamp":1742376840000,"open":35.579,"high":35.804,"low":35.374,"close":35.804,"volume":0.20399999618530273},{"timestamp":1742376900000,"open":35.559,"high":35.734,"low":35.474,"close":35.554,"volume":0.08399999886751175},{"timestamp":1742376960000,"open":35.419,"high":35.739,"low":35.314,"close":35.349,"volume":0.1679999977350235},{"timestamp":1742377020000,"open":35.499,"high":35.554,"low":35.309,"close":35.434,"volume":0.05999999865889549},{"timestamp":1742377080000,"open":35.669,"high":35.769,"low":35.434,"close":35.744,"volume":0.2879999876022339},{"timestamp":1742377140000,"open":35.499,"high":35.789,"low":35.294,"close":35.614,"volume":0.11999999731779099},{"timestamp":1742377200000,"open":35.369,"high":35.684,"low":35.369,"close":35.684,"volume":0.07199999690055847},{"timestamp":1742377260000,"open":35.544,"high":35.699,"low":35.344,"close":35.444,"volume":0.15600000321865082},{"timestamp":1742377320000,"open":35.359,"high":35.739,"low":35.294,"close":35.584,"volume":0.3240000009536743},{"timestamp":1742377380000,"open":35.334,"high":35.754,"low":35.299,"close":35.329,"volume":0.30000001192092896},{"timestamp":1742377440000,"open":35.274,"high":35.744,"low":35.274,"close":35.409,"volume":0.2639999985694885},{"timestamp":1742377500000,"open":35.624,"high":35.724,"low":35.234,"close":35.504,"volume":0.5400000214576721},{"timestamp":1742377560000,"open":35.619,"high":35.649,"low":35.259,"close":35.379,"volume":0.335999995470047},{"timestamp":1742377620000,"open":35.344,"high":35.684,"low":35.214,"close":35.519,"volume":0.41999998688697815},{"timestamp":1742377680000,"open":35.404,"high":35.604,"low":35.169,"close":35.459,"volume":0.2639999985694885},{"timestamp":1742377740000,"open":35.629,"high":35.639,"low":35.184,"close":35.474,"volume":0.3959999978542328},{"timestamp":1742377800000,"open":35.539,"high":35.664,"low":35.254,"close":35.579,"volume":0.23999999463558197},{"timestamp":1742377860000,"open":35.394,"high":35.649,"low":35.184,"close":35.199,"volume":0.2160000056028366},{"timestamp":1742377920000,"open":35.204,"high":35.624,"low":35.204,"close":35.414,"volume":0.11999999731779099},{"timestamp":1742377980000,"open":35.214,"high":35.674,"low":35.209,"close":35.404,"volume":0.41999998688697815},{"timestamp":1742378040000,"open":35.399,"high":35.654,"low":35.184,"close":35.419,"volume":0.36000001430511475},{"timestamp":1742378100000,"open":35.299,"high":35.634,"low":35.199,"close":35.519,"volume":0.41999998688697815},{"timestamp":1742378160000,"open":35.394,"high":35.669,"low":35.264,"close":35.279,"volume":0.5759999752044678},{"timestamp":1742378220000,"open":35.319,"high":35.649,"low":35.209,"close":35.629,"volume":0.5759999752044678},{"timestamp":1742378280000,"open":35.384,"high":35.719,"low":35.364,"close":35.619,"volume":0.30000001192092896},{"timestamp":1742378340000,"open":35.559,"high":35.689,"low":35.244,"close":35.554,"volume":0.4320000112056732},{"timestamp":1742378400000,"open":35.564,"high":35.714,"low":35.224,"close":35.559,"volume":0.335999995470047},{"timestamp":1742378460000,"open":35.329,"high":35.599,"low":35.274,"close":35.404,"volume":0.23999999463558197},{"timestamp":1742378520000,"open":35.659,"high":35.714,"low":35.244,"close":35.489,"volume":0.3959999978542328},{"timestamp":1742378580000,"open":35.539,"high":35.649,"low":35.239,"close":35.529,"volume":0.335999995470047},{"timestamp":1742378640000,"open":35.444,"high":35.709,"low":35.229,"close":35.499,"volume":0.6119999885559082},{"timestamp":1742378700000,"open":35.444,"high":35.629,"low":35.239,"close":35.384,"volume":0.20399999618530273},{"timestamp":1742378760000,"open":35.339,"high":35.534,"low":35.209,"close":35.209,"volume":0.1679999977350235},{"timestamp":1742378820000,"open":35.284,"high":35.594,"low":35.234,"close":35.499,"volume":0.2759999930858612},{"timestamp":1742378880000,"open":35.404,"high":35.679,"low":35.254,"close":35.534,"volume":0.20399999618530273},{"timestamp":1742378940000,"open":35.369,"high":35.709,"low":35.219,"close":35.464,"volume":0.23999999463558197},{"timestamp":1742379000000,"open":35.399,"high":35.694,"low":35.234,"close":35.334,"volume":0.3479999899864197},{"timestamp":1742379060000,"open":35.494,"high":35.609,"low":35.249,"close":35.359,"volume":0.13199999928474426},{"timestamp":1742379120000,"open":35.354,"high":35.669,"low":35.304,"close":35.494,"volume":0.2160000056028366},{"timestamp":1742379180000,"open":35.514,"high":35.684,"low":35.264,"close":35.369,"volume":0.25200000405311584},{"timestamp":1742379240000,"open":35.599,"high":35.639,"low":35.239,"close":35.479,"volume":0.3840000033378601},{"timestamp":1742379300000,"open":35.319,"high":35.689,"low":35.224,"close":35.689,"volume":0.20399999618530273},{"timestamp":1742379360000,"open":35.549,"high":35.689,"low":35.209,"close":35.289,"volume":0.18000000715255737},{"timestamp":1742379420000,"open":35.534,"high":35.674,"low":35.229,"close":35.334,"volume":0.3840000033378601},{"timestamp":1742379480000,"open":35.449,"high":35.704,"low":35.279,"close":35.534,"volume":0.19200000166893005},{"timestamp":1742379540000,"open":35.559,"high":35.649,"low":35.159,"close":35.224,"volume":0.5400000214576721},{"timestamp":1742379600000,"open":35.469,"high":35.619,"low":35.059,"close":35.379,"volume":0.7080000042915344},{"timestamp":1742379660000,"open":35.164,"high":35.529,"low":35.079,"close":35.264,"volume":0.7440000176429749},{"timestamp":1742379720000,"open":35.099,"high":35.579,"low":35.094,"close":35.334,"volume":0.7319999933242798},{"timestamp":1742379780000,"open":35.439,"high":35.529,"low":35.084,"close":35.404,"volume":0.3959999978542328},{"timestamp":1742379840000,"open":35.259,"high":35.479,"low":35.034,"close":35.334,"volume":0.2639999985694885},{"timestamp":1742379900000,"open":35.409,"high":35.454,"low":34.989,"close":35.174,"volume":0.7919999957084656},{"timestamp":1742379960000,"open":35.219,"high":35.434,"low":34.954,"close":35.064,"volume":0.5759999752044678},{"timestamp":1742380020000,"open":34.974,"high":35.464,"low":34.974,"close":35.134,"volume":0.5640000104904175},{"timestamp":1742380080000,"open":35.129,"high":35.484,"low":35.094,"close":35.299,"volume":0.3479999899864197},{"timestamp":1742380140000,"open":35.434,"high":35.479,"low":35.044,"close":35.284,"volume":0.47999998927116394},{"timestamp":1742380200000,"open":35.089,"high":35.544,"low":35.054,"close":35.079,"volume":0.5640000104904175},{"timestamp":1742380260000,"open":35.334,"high":35.604,"low":35.099,"close":35.274,"volume":0.8399999737739563},{"timestamp":1742380320000,"open":35.294,"high":35.584,"low":35.094,"close":35.339,"volume":0.492000013589859},{"timestamp":1742380380000,"open":35.324,"high":35.564,"low":35.219,"close":35.269,"volume":0.25200000405311584},{"timestamp":1742380440000,"open":35.194,"high":35.589,"low":35.139,"close":35.429,"volume":0.41999998688697815},{"timestamp":1742380500000,"open":35.374,"high":35.584,"low":35.124,"close":35.474,"volume":0.3840000033378601},{"timestamp":1742380560000,"open":35.469,"high":35.519,"low":35.074,"close":35.074,"volume":0.3959999978542328},{"timestamp":1742380620000,"open":35.309,"high":35.484,"low":34.999,"close":35.119,"volume":0.6119999885559082},{"timestamp":1742380680000,"open":35.334,"high":35.449,"low":35.009,"close":35.204,"volume":0.6959999799728394},{"timestamp":1742380740000,"open":35.034,"high":35.419,"low":34.954,"close":35.184,"volume":0.40799999237060547},{"timestamp":1742380800000,"open":35.339,"high":35.439,"low":34.984,"close":35.194,"volume":0.4320000112056732},{"timestamp":1742380860000,"open":35.409,"high":35.454,"low":35.054,"close":35.154,"volume":0.25200000405311584},{"timestamp":1742380920000,"open":35.324,"high":35.444,"low":35.014,"close":35.319,"volume":0.23999999463558197},{"timestamp":1742380980000,"open":35.299,"high":35.489,"low":35.014,"close":35.329,"volume":0.3840000033378601},{"timestamp":1742381040000,"open":35.124,"high":35.499,"low":35.019,"close":35.424,"volume":0.5519999861717224},{"timestamp":1742381100000,"open":35.499,"high":35.499,"low":35.004,"close":35.399,"volume":0.8519999980926514},{"timestamp":1742381160000,"open":35.144,"high":35.474,"low":34.979,"close":35.189,"volume":0.7319999933242798},{"timestamp":1742381220000,"open":35.319,"high":35.504,"low":35.019,"close":35.429,"volume":0.6600000262260437},{"timestamp":1742381280000,"open":35.174,"high":35.459,"low":35.034,"close":35.339,"volume":0.5519999861717224},{"timestamp":1742381340000,"open":35.314,"high":35.489,"low":35.174,"close":35.299,"volume":0.2280000001192093},{"timestamp":1742381400000,"open":35.484,"high":35.484,"low":35.044,"close":35.169,"volume":0.3479999899864197},{"timestamp":1742381460000,"open":35.424,"high":35.474,"low":35.009,"close":35.474,"volume":0.36000001430511475},{"timestamp":1742381520000,"open":35.274,"high":35.479,"low":34.994,"close":35.034,"volume":0.41999998688697815},{"timestamp":1742381580000,"open":35.279,"high":35.469,"low":34.989,"close":35.074,"volume":0.14399999380111694},{"timestamp":1742381640000,"open":35.319,"high":35.454,"low":35.049,"close":35.279,"volume":0.23999999463558197},{"timestamp":1742381700000,"open":35.379,"high":35.419,"low":35.029,"close":35.259,"volume":0.18000000715255737},{"timestamp":1742381760000,"open":35.179,"high":35.409,"low":34.944,"close":35.079,"volume":0.47999998927116394},{"timestamp":1742381820000,"open":35.149,"high":35.429,"low":35.014,"close":35.014,"volume":0.20399999618530273},{"timestamp":1742381880000,"open":35.049,"high":35.444,"low":34.949,"close":35.184,"volume":0.30000001192092896},{"timestamp":1742381940000,"open":35.039,"high":35.474,"low":34.984,"close":35.344,"volume":0.7319999933242798},{"timestamp":1742382000000,"open":35.179,"high":35.469,"low":34.994,"close":35.379,"volume":0.31200000643730164},{"timestamp":1742382060000,"open":35.134,"high":35.424,"low":35.009,"close":35.119,"volume":0.2759999930858612},{"timestamp":1742382120000,"open":34.984,"high":35.459,"low":34.984,"close":35.354,"volume":0.3720000088214874},{"timestamp":1742382180000,"open":35.324,"high":35.479,"low":35.019,"close":35.059,"volume":0.31200000643730164},{"timestamp":1742382240000,"open":35.224,"high":35.434,"low":35.034,"close":35.324,"volume":0.2280000001192093},{"timestamp":1742382300000,"open":35.404,"high":35.479,"low":35.024,"close":35.389,"volume":0.2759999930858612},{"timestamp":1742382360000,"open":35.209,"high":35.489,"low":35.039,"close":35.444,"volume":0.47999998927116394},{"timestamp":1742382420000,"open":35.409,"high":35.489,"low":34.999,"close":35.124,"volume":0.527999997138977},{"timestamp":1742382480000,"open":35.369,"high":35.479,"low":35.119,"close":35.469,"volume":0.09600000083446503},{"timestamp":1742382540000,"open":35.364,"high":35.374,"low":35.019,"close":35.359,"volume":0.11999999731779099},{"timestamp":1742382600000,"open":35.334,"high":35.464,"low":34.994,"close":35.249,"volume":0.3720000088214874},{"timestamp":1742382660000,"open":35.389,"high":35.474,"low":35.039,"close":35.219,"volume":0.2160000056028366},{"timestamp":1742382720000,"open":35.124,"high":35.459,"low":35.044,"close":35.194,"volume":0.2879999876022339},{"timestamp":1742382780000,"open":35.249,"high":35.419,"low":35.024,"close":35.234,"volume":0.14399999380111694},{"timestamp":1742382840000,"open":35.069,"high":35.364,"low":35.069,"close":35.109,"volume":0.07199999690055847},{"timestamp":1742382900000,"open":35.139,"high":35.364,"low":35.089,"close":35.144,"volume":0.19200000166893005},{"timestamp":1742382960000,"open":35.204,"high":35.454,"low":35.039,"close":35.319,"volume":0.2639999985694885},{"timestamp":1742383020000,"open":35.254,"high":35.409,"low":35.064,"close":35.194,"volume":0.2639999985694885},{"timestamp":1742383080000,"open":35.329,"high":35.419,"low":34.984,"close":35.134,"volume":0.31200000643730164},{"timestamp":1742383140000,"open":35.119,"high":35.459,"low":34.994,"close":35.309,"volume":0.3479999899864197},{"timestamp":1742383200000,"open":35.319,"high":35.444,"low":35.049,"close":35.239,"volume":0.2879999876022339},{"timestamp":1742383260000,"open":35.379,"high":35.484,"low":34.999,"close":35.159,"volume":0.31200000643730164},{"timestamp":1742383320000,"open":35.079,"high":35.429,"low":35.054,"close":35.384,"volume":0.20399999618530273},{"timestamp":1742383380000,"open":35.129,"high":35.474,"low":35.054,"close":35.069,"volume":0.19200000166893005},{"timestamp":1742383440000,"open":35.034,"high":35.449,"low":35.034,"close":35.304,"volume":0.1080000028014183},{"timestamp":1742383500000,"open":35.474,"high":35.509,"low":35.094,"close":35.364,"volume":0.2639999985694885},{"timestamp":1742383560000,"open":35.229,"high":35.444,"low":35.139,"close":35.444,"volume":0.1080000028014183},{"timestamp":1742383620000,"open":35.489,"high":35.489,"low":35.249,"close":35.489,"volume":0.05999999865889549},{"timestamp":1742383680000,"open":35.234,"high":35.479,"low":35.079,"close":35.414,"volume":0.2280000001192093},{"timestamp":1742383740000,"open":35.284,"high":35.434,"low":35.099,"close":35.434,"volume":0.1679999977350235},{"timestamp":1742383800000,"open":35.249,"high":35.484,"low":35.009,"close":35.439,"volume":0.36000001430511475},{"timestamp":1742383860000,"open":35.274,"high":35.459,"low":34.999,"close":35.459,"volume":0.30000001192092896},{"timestamp":1742383920000,"open":35.279,"high":35.284,"low":35.039,"close":35.109,"volume":0.07199999690055847},{"timestamp":1742383980000,"open":35.094,"high":35.334,"low":35.034,"close":35.334,"volume":0.08399999886751175},{"timestamp":1742384040000,"open":35.099,"high":35.434,"low":35.099,"close":35.304,"volume":0.08399999886751175},{"timestamp":1742384100000,"open":35.309,"high":35.464,"low":34.979,"close":35.464,"volume":0.18000000715255737},{"timestamp":1742384160000,"open":35.344,"high":35.454,"low":35.119,"close":35.199,"volume":0.11999999731779099},{"timestamp":1742384220000,"open":35.264,"high":35.444,"low":35.004,"close":35.004,"volume":0.15600000321865082},{"timestamp":1742384280000,"open":35.174,"high":35.464,"low":35.149,"close":35.249,"volume":0.2160000056028366},{"timestamp":1742384340000,"open":35.309,"high":35.459,"low":35.029,"close":35.189,"volume":0.25200000405311584},{"timestamp":1742384400000,"open":35.349,"high":35.479,"low":35.009,"close":35.059,"volume":0.30000001192092896},{"timestamp":1742384460000,"open":35.104,"high":35.429,"low":35.004,"close":35.364,"volume":0.19200000166893005},{"timestamp":1742384520000,"open":35.494,"high":35.494,"low":35.029,"close":35.424,"volume":0.23999999463558197},{"timestamp":1742384580000,"open":35.364,"high":35.464,"low":35.019,"close":35.364,"volume":0.30000001192092896},{"timestamp":1742384640000,"open":35.424,"high":35.489,"low":35.099,"close":35.489,"volume":0.1080000028014183},{"timestamp":1742384700000,"open":35.274,"high":35.274,"low":35.124,"close":35.124,"volume":0.035999998450279236},{"timestamp":1742384760000,"open":35.294,"high":35.499,"low":35.024,"close":35.024,"volume":0.15600000321865082},{"timestamp":1742384820000,"open":35.239,"high":35.474,"low":35.064,"close":35.419,"volume":0.14399999380111694},{"timestamp":1742384940000,"open":35.464,"high":35.479,"low":35.039,"close":35.039,"volume":0.08399999886751175},{"timestamp":1742385000000,"open":35.294,"high":35.459,"low":35.064,"close":35.459,"volume":0.18000000715255737},{"timestamp":1742385060000,"open":35.204,"high":35.454,"low":35.194,"close":35.204,"volume":0.07199999690055847},{"timestamp":1742385120000,"open":35.304,"high":35.494,"low":35.169,"close":35.494,"volume":0.05999999865889549},{"timestamp":1742385180000,"open":35.249,"high":35.434,"low":35.184,"close":35.434,"volume":0.05999999865889549},{"timestamp":1742385240000,"open":35.189,"high":35.429,"low":35.019,"close":35.019,"volume":0.13199999928474426},{"timestamp":1742385300000,"open":35.264,"high":35.439,"low":34.979,"close":35.299,"volume":0.30000001192092896},{"timestamp":1742385360000,"open":35.374,"high":35.429,"low":34.944,"close":35.029,"volume":0.47999998927116394},{"timestamp":1742385420000,"open":34.964,"high":35.414,"low":34.964,"close":35.144,"volume":0.2639999985694885},{"timestamp":1742385480000,"open":35.389,"high":35.444,"low":34.979,"close":35.289,"volume":0.18000000715255737},{"timestamp":1742385540000,"open":35.169,"high":35.169,"low":35.134,"close":35.134,"volume":0.024000000208616257},{"timestamp":1742385600000,"open":35.019,"high":35.444,"low":34.959,"close":35.284,"volume":0.335999995470047},{"timestamp":1742385660000,"open":35.229,"high":35.444,"low":34.954,"close":35.284,"volume":0.5040000081062317},{"timestamp":1742385720000,"open":35.184,"high":35.429,"low":34.979,"close":35.004,"volume":0.46799999475479126},{"timestamp":1742385780000,"open":35.259,"high":35.414,"low":35.014,"close":35.164,"volume":0.2280000001192093},{"timestamp":1742385840000,"open":35.399,"high":35.434,"low":35.024,"close":35.044,"volume":0.31200000643730164},{"timestamp":1742385900000,"open":35.199,"high":35.419,"low":34.984,"close":35.134,"volume":0.335999995470047},{"timestamp":1742385960000,"open":35.204,"high":35.379,"low":35.014,"close":35.109,"volume":0.11999999731779099},{"timestamp":1742386020000,"open":35.284,"high":35.459,"low":34.959,"close":35.064,"volume":0.2879999876022339},{"timestamp":1742386080000,"open":35.069,"high":35.404,"low":34.959,"close":35.264,"volume":0.335999995470047},{"timestamp":1742386140000,"open":35.339,"high":35.339,"low":35.089,"close":35.089,"volume":0.04800000041723251},{"timestamp":1742386200000,"open":35.154,"high":35.444,"low":34.994,"close":34.994,"volume":0.3959999978542328},{"timestamp":1742386260000,"open":35.244,"high":35.339,"low":34.974,"close":35.179,"volume":0.25200000405311584},{"timestamp":1742386320000,"open":35.344,"high":35.369,"low":34.949,"close":35.264,"volume":0.3479999899864197},{"timestamp":1742386380000,"open":35.299,"high":35.379,"low":35.029,"close":35.329,"volume":0.11999999731779099},{"timestamp":1742386440000,"open":35.199,"high":35.439,"low":35.024,"close":35.024,"volume":0.18000000715255737},{"timestamp":1742386500000,"open":35.279,"high":35.399,"low":34.964,"close":35.314,"volume":0.14399999380111694},{"timestamp":1742386560000,"open":35.074,"high":35.444,"low":34.989,"close":35.184,"volume":0.15600000321865082},{"timestamp":1742386620000,"open":35.199,"high":35.454,"low":35.024,"close":35.139,"volume":0.2160000056028366},{"timestamp":1742386680000,"open":35.029,"high":35.389,"low":34.994,"close":35.009,"volume":0.18000000715255737},{"timestamp":1742386740000,"open":35.264,"high":35.454,"low":35.174,"close":35.274,"volume":0.08399999886751175},{"timestamp":1742386800000,"open":35.249,"high":35.419,"low":34.984,"close":35.164,"volume":0.30000001192092896},{"timestamp":1742386860000,"open":34.989,"high":35.384,"low":34.989,"close":35.344,"volume":0.1080000028014183},{"timestamp":1742386920000,"open":35.159,"high":35.199,"low":34.969,"close":35.089,"volume":0.04800000041723251},{"timestamp":1742386980000,"open":35.334,"high":35.359,"low":35.274,"close":35.359,"volume":0.035999998450279236},{"timestamp":1742387040000,"open":35.109,"high":35.429,"low":35.034,"close":35.049,"volume":0.19200000166893005},{"timestamp":1742387100000,"open":35.299,"high":35.329,"low":35.044,"close":35.239,"volume":0.14399999380111694},{"timestamp":1742387160000,"open":35.279,"high":35.434,"low":34.974,"close":35.264,"volume":0.2759999930858612},{"timestamp":1742387220000,"open":35.019,"high":35.374,"low":34.939,"close":35.164,"volume":0.08399999886751175},{"timestamp":1742387280000,"open":34.959,"high":35.404,"low":34.959,"close":35.224,"volume":0.2280000001192093},{"timestamp":1742387340000,"open":35.329,"high":35.369,"low":35.074,"close":35.259,"volume":0.11999999731779099},{"timestamp":1742387400000,"open":35.199,"high":35.429,"low":34.999,"close":35.179,"volume":0.31200000643730164},{"timestamp":1742387460000,"open":34.964,"high":35.414,"low":34.964,"close":35.069,"volume":0.15600000321865082},{"timestamp":1742387520000,"open":35.304,"high":35.399,"low":34.929,"close":35.129,"volume":0.2759999930858612},{"timestamp":1742387580000,"open":35.024,"high":35.369,"low":34.919,"close":35.199,"volume":0.20399999618530273},{"timestamp":1742387640000,"open":35.309,"high":35.309,"low":34.954,"close":34.979,"volume":0.08399999886751175},{"timestamp":1742387700000,"open":35.014,"high":35.364,"low":34.899,"close":35.284,"volume":0.5519999861717224},{"timestamp":1742387760000,"open":35.044,"high":35.304,"low":34.909,"close":35.044,"volume":0.19200000166893005},{"timestamp":1742387820000,"open":35.299,"high":35.389,"low":34.889,"close":35.074,"volume":0.40799999237060547},{"timestamp":1742387880000,"open":34.929,"high":35.369,"low":34.884,"close":35.154,"volume":0.30000001192092896},{"timestamp":1742387940000,"open":35.174,"high":35.314,"low":34.889,"close":35.084,"volume":0.2160000056028366},{"timestamp":1742388000000,"open":35.309,"high":35.354,"low":34.889,"close":35.109,"volume":0.3720000088214874},{"timestamp":1742388060000,"open":35.059,"high":35.414,"low":34.954,"close":35.044,"volume":0.335999995470047},{"timestamp":1742388120000,"open":35.154,"high":35.354,"low":34.984,"close":35.079,"volume":0.2160000056028366},{"timestamp":1742388180000,"open":35.124,"high":35.384,"low":34.934,"close":35.214,"volume":0.11999999731779099},{"timestamp":1742388240000,"open":35.254,"high":35.379,"low":35.009,"close":35.379,"volume":0.14399999380111694},{"timestamp":1742388300000,"open":35.359,"high":35.359,"low":35.039,"close":35.084,"volume":0.09600000083446503},{"timestamp":1742388360000,"open":35.329,"high":35.439,"low":35.014,"close":35.439,"volume":0.2160000056028366},{"timestamp":1742388420000,"open":35.194,"high":35.389,"low":34.924,"close":35.034,"volume":0.25200000405311584},{"timestamp":1742388480000,"open":35.094,"high":35.379,"low":34.949,"close":35.379,"volume":0.1080000028014183},{"timestamp":1742388540000,"open":35.164,"high":35.369,"low":34.934,"close":35.344,"volume":0.15600000321865082},{"timestamp":1742388600000,"open":35.089,"high":35.419,"low":34.924,"close":35.044,"volume":0.23999999463558197},{"timestamp":1742388660000,"open":35.034,"high":35.239,"low":34.959,"close":34.959,"volume":0.08399999886751175},{"timestamp":1742388720000,"open":35.059,"high":35.374,"low":34.939,"close":34.939,"volume":0.23999999463558197},{"timestamp":1742388780000,"open":35.159,"high":35.354,"low":34.949,"close":35.139,"volume":0.2160000056028366},{"timestamp":1742388840000,"open":34.999,"high":35.424,"low":34.999,"close":35.169,"volume":0.05999999865889549},{"timestamp":1742388900000,"open":35.409,"high":35.409,"low":34.964,"close":34.999,"volume":0.3720000088214874},{"timestamp":1742388960000,"open":35.134,"high":35.384,"low":34.919,"close":35.334,"volume":0.6000000238418579},{"timestamp":1742389020000,"open":35.164,"high":35.334,"low":34.984,"close":35.169,"volume":0.23999999463558197},{"timestamp":1742389080000,"open":34.994,"high":35.414,"low":34.989,"close":35.259,"volume":0.30000001192092896},{"timestamp":1742389140000,"open":35.304,"high":35.459,"low":35.024,"close":35.359,"volume":0.20399999618530273},{"timestamp":1742389200000,"open":35.114,"high":35.444,"low":35.064,"close":35.284,"volume":0.1679999977350235},{"timestamp":1742389260000,"open":35.229,"high":35.419,"low":34.989,"close":35.274,"volume":0.2879999876022339},{"timestamp":1742389320000,"open":35.019,"high":35.384,"low":34.944,"close":35.244,"volume":0.25200000405311584},{"timestamp":1742389380000,"open":34.999,"high":35.394,"low":34.929,"close":35.329,"volume":0.31200000643730164},{"timestamp":1742389440000,"open":35.074,"high":35.379,"low":34.984,"close":34.984,"volume":0.09600000083446503},{"timestamp":1742389500000,"open":35.034,"high":35.404,"low":34.939,"close":35.199,"volume":0.2759999930858612},{"timestamp":1742389560000,"open":35.244,"high":35.404,"low":34.924,"close":35.304,"volume":0.20399999618530273},{"timestamp":1742389620000,"open":35.354,"high":35.354,"low":35.169,"close":35.169,"volume":0.024000000208616257},{"timestamp":1742389680000,"open":35.059,"high":35.429,"low":35.009,"close":35.329,"volume":0.3720000088214874},{"timestamp":1742389740000,"open":35.084,"high":35.434,"low":35.034,"close":35.054,"volume":0.15600000321865082},{"timestamp":1742389800000,"open":35.284,"high":35.429,"low":34.999,"close":35.159,"volume":0.1679999977350235},{"timestamp":1742389860000,"open":35.389,"high":35.449,"low":35.029,"close":35.364,"volume":0.18000000715255737},{"timestamp":1742389920000,"open":35.294,"high":35.434,"low":34.944,"close":35.364,"volume":0.19200000166893005},{"timestamp":1742389980000,"open":35.114,"high":35.439,"low":34.954,"close":35.019,"volume":0.3240000009536743},{"timestamp":1742390040000,"open":35.264,"high":35.444,"low":34.994,"close":35.089,"volume":0.4440000057220459},{"timestamp":1742390100000,"open":35.044,"high":35.449,"low":34.999,"close":35.289,"volume":0.30000001192092896},{"timestamp":1742390160000,"open":35.154,"high":35.444,"low":34.984,"close":35.074,"volume":0.2759999930858612},{"timestamp":1742390220000,"open":35.324,"high":35.409,"low":34.989,"close":35.169,"volume":0.3840000033378601},{"timestamp":1742390280000,"open":35.074,"high":35.444,"low":34.959,"close":35.099,"volume":0.36000001430511475},{"timestamp":1742390340000,"open":34.969,"high":35.224,"low":34.969,"close":35.179,"volume":0.09600000083446503},{"timestamp":1742390400000,"open":35.319,"high":35.414,"low":34.974,"close":35.034,"volume":0.3840000033378601},{"timestamp":1742390460000,"open":35.079,"high":35.384,"low":34.944,"close":34.994,"volume":0.2280000001192093},{"timestamp":1742390520000,"open":35.219,"high":35.419,"low":35.014,"close":35.119,"volume":0.1080000028014183},{"timestamp":1742390580000,"open":35.084,"high":35.339,"low":34.964,"close":35.199,"volume":0.2280000001192093},{"timestamp":1742390640000,"open":35.109,"high":35.359,"low":34.984,"close":35.224,"volume":0.1679999977350235},{"timestamp":1742390700000,"open":35.039,"high":35.309,"low":34.999,"close":35.084,"volume":0.2280000001192093},{"timestamp":1742390760000,"open":35.199,"high":35.364,"low":34.954,"close":35.174,"volume":0.3240000009536743},{"timestamp":1742390820000,"open":35.304,"high":35.389,"low":35.034,"close":35.069,"volume":0.2160000056028366},{"timestamp":1742390880000,"open":35.319,"high":35.329,"low":34.989,"close":35.234,"volume":0.14399999380111694},{"timestamp":1742390940000,"open":35.039,"high":35.384,"low":35.039,"close":35.139,"volume":0.2280000001192093},{"timestamp":1742391000000,"open":35.154,"high":35.374,"low":34.699,"close":34.984,"volume":0.5759999752044678},{"timestamp":1742391060000,"open":34.879,"high":35.364,"low":34.799,"close":35.204,"volume":0.9240000247955322},{"timestamp":1742391120000,"open":35.084,"high":35.459,"low":35.009,"close":35.264,"volume":0.515999972820282},{"timestamp":1742391180000,"open":35.429,"high":35.469,"low":35.004,"close":35.329,"volume":0.46799999475479126},{"timestamp":1742391240000,"open":35.319,"high":35.594,"low":35.019,"close":35.564,"volume":0.8519999980926514},{"timestamp":1742391300000,"open":35.409,"high":35.604,"low":35.114,"close":35.389,"volume":0.6240000128746033},{"timestamp":1742391360000,"open":35.289,"high":35.554,"low":35.054,"close":35.294,"volume":0.9359999895095825},{"timestamp":1742391420000,"open":35.089,"high":35.474,"low":35.034,"close":35.394,"volume":0.6000000238418579},{"timestamp":1742391480000,"open":35.149,"high":35.429,"low":35.124,"close":35.174,"volume":0.2280000001192093},{"timestamp":1742391540000,"open":35.429,"high":35.449,"low":35.034,"close":35.449,"volume":0.335999995470047},{"timestamp":1742391600000,"open":35.229,"high":35.474,"low":35.024,"close":35.419,"volume":0.5400000214576721},{"timestamp":1742391660000,"open":35.284,"high":35.479,"low":35.029,"close":35.299,"volume":0.47999998927116394},{"timestamp":1742391720000,"open":35.369,"high":35.454,"low":34.984,"close":35.154,"volume":0.4560000002384186},{"timestamp":1742391780000,"open":35.084,"high":35.469,"low":34.979,"close":35.069,"volume":0.7200000286102295},{"timestamp":1742391840000,"open":35.199,"high":35.404,"low":34.914,"close":34.999,"volume":0.7559999823570251},{"timestamp":1742391900000,"open":35.179,"high":35.414,"low":34.989,"close":35.144,"volume":0.5519999861717224},{"timestamp":1742391960000,"open":35.054,"high":35.429,"low":34.919,"close":35.259,"volume":0.6480000019073486},{"timestamp":1742392020000,"open":35.344,"high":35.434,"low":34.949,"close":35.034,"volume":1.1399999856948853},{"timestamp":1742392080000,"open":35.239,"high":35.394,"low":34.929,"close":35.234,"volume":0.7080000042915344},{"timestamp":1742392140000,"open":35.134,"high":35.389,"low":34.924,"close":35.079,"volume":0.36000001430511475},{"timestamp":1742392200000,"open":35.259,"high":35.384,"low":35.029,"close":35.159,"volume":0.30000001192092896},{"timestamp":1742392260000,"open":35.269,"high":35.344,"low":34.934,"close":35.099,"volume":0.3479999899864197},{"timestamp":1742392320000,"open":35.089,"high":35.399,"low":34.969,"close":35.129,"volume":0.335999995470047},{"timestamp":1742392380000,"open":35.369,"high":35.369,"low":34.909,"close":34.989,"volume":0.6840000152587891},{"timestamp":1742392440000,"open":35.234,"high":35.424,"low":34.954,"close":35.309,"volume":0.9480000138282776},{"timestamp":1742392500000,"open":35.294,"high":35.414,"low":34.939,"close":35.104,"volume":0.41999998688697815},{"timestamp":1742392560000,"open":35.104,"high":35.409,"low":34.929,"close":35.099,"volume":0.6240000128746033},{"timestamp":1742392620000,"open":35.144,"high":35.419,"low":34.939,"close":35.419,"volume":0.492000013589859},{"timestamp":1742392680000,"open":35.174,"high":35.339,"low":34.919,"close":35.244,"volume":0.5519999861717224},{"timestamp":1742392740000,"open":35.254,"high":35.414,"low":34.929,"close":35.294,"volume":0.5759999752044678},{"timestamp":1742392800000,"open":35.179,"high":35.384,"low":34.924,"close":35.134,"volume":0.7799999713897705},{"timestamp":1742392860000,"open":35.119,"high":35.389,"low":34.914,"close":35.224,"volume":0.31200000643730164},{"timestamp":1742392920000,"open":35.179,"high":35.394,"low":34.919,"close":34.939,"volume":0.527999997138977},{"timestamp":1742392980000,"open":35.194,"high":35.399,"low":35.014,"close":35.024,"volume":0.1679999977350235},{"timestamp":1742393040000,"open":34.979,"high":35.374,"low":34.979,"close":35.374,"volume":0.13199999928474426},{"timestamp":1742393100000,"open":35.214,"high":35.374,"low":34.919,"close":35.334,"volume":0.335999995470047},{"timestamp":1742393160000,"open":35.259,"high":35.409,"low":34.999,"close":35.324,"volume":0.2879999876022339},{"timestamp":1742393220000,"open":35.069,"high":35.414,"low":35.004,"close":35.009,"volume":0.13199999928474426},{"timestamp":1742393280000,"open":35.264,"high":35.344,"low":34.944,"close":34.994,"volume":0.23999999463558197},{"timestamp":1742393340000,"open":35.239,"high":35.409,"low":34.944,"close":35.049,"volume":0.1679999977350235},{"timestamp":1742393400000,"open":35.049,"high":35.374,"low":34.924,"close":35.364,"volume":0.335999995470047},{"timestamp":1742393460000,"open":35.119,"high":35.369,"low":34.929,"close":35.309,"volume":0.36000001430511475},{"timestamp":1742393520000,"open":35.239,"high":35.409,"low":34.919,"close":35.049,"volume":0.40799999237060547},{"timestamp":1742393580000,"open":35.169,"high":35.374,"low":34.949,"close":35.239,"volume":0.23999999463558197},{"timestamp":1742393640000,"open":34.989,"high":35.369,"low":34.859,"close":35.354,"volume":0.5040000081062317},{"timestamp":1742393700000,"open":35.209,"high":35.334,"low":34.864,"close":35.114,"volume":0.5640000104904175},{"timestamp":1742393760000,"open":35.024,"high":35.304,"low":34.879,"close":35.304,"volume":0.14399999380111694},{"timestamp":1742393820000,"open":35.049,"high":35.309,"low":35.049,"close":35.224,"volume":0.04800000041723251},{"timestamp":1742393880000,"open":34.969,"high":35.339,"low":34.969,"close":35.124,"volume":0.1080000028014183},{"timestamp":1742393940000,"open":35.184,"high":35.339,"low":34.954,"close":35.339,"volume":0.25200000405311584},{"timestamp":1742394000000,"open":35.184,"high":35.379,"low":34.869,"close":35.134,"volume":0.6240000128746033},{"timestamp":1742394060000,"open":34.914,"high":35.329,"low":34.879,"close":35.114,"volume":0.3840000033378601},{"timestamp":1742394120000,"open":35.314,"high":35.339,"low":34.874,"close":35.109,"volume":0.5879999995231628},{"timestamp":1742394180000,"open":35.249,"high":35.349,"low":34.869,"close":35.134,"volume":0.5879999995231628},{"timestamp":1742394240000,"open":35.229,"high":35.364,"low":34.864,"close":35.134,"volume":0.6359999775886536},{"timestamp":1742394300000,"open":34.964,"high":35.309,"low":34.884,"close":35.109,"volume":0.6359999775886536},{"timestamp":1742394360000,"open":35.299,"high":35.309,"low":34.889,"close":35.219,"volume":0.6959999799728394},{"timestamp":1742394420000,"open":35.074,"high":35.349,"low":34.854,"close":35.259,"volume":0.7559999823570251},{"timestamp":1742394480000,"open":35.014,"high":35.314,"low":34.874,"close":35.254,"volume":0.40799999237060547},{"timestamp":1742394540000,"open":35.144,"high":35.334,"low":34.884,"close":35.284,"volume":0.5040000081062317},{"timestamp":1742394600000,"open":35.284,"high":35.384,"low":34.854,"close":35.144,"volume":0.7559999823570251},{"timestamp":1742394660000,"open":34.974,"high":35.394,"low":34.914,"close":35.214,"volume":0.515999972820282},{"timestamp":1742394720000,"open":35.224,"high":35.409,"low":34.914,"close":35.004,"volume":0.5519999861717224},{"timestamp":1742394780000,"open":35.044,"high":35.404,"low":34.929,"close":35.239,"volume":0.5040000081062317},{"timestamp":1742394840000,"open":35.109,"high":35.419,"low":34.944,"close":35.189,"volume":0.5519999861717224},{"timestamp":1742394900000,"open":35.184,"high":35.364,"low":35.014,"close":35.224,"volume":0.15600000321865082},{"timestamp":1742394960000,"open":34.994,"high":35.414,"low":34.944,"close":35.124,"volume":0.5879999995231628},{"timestamp":1742395020000,"open":35.364,"high":35.364,"low":34.919,"close":35.184,"volume":0.7319999933242798},{"timestamp":1742395080000,"open":35.174,"high":35.284,"low":34.934,"close":35.114,"volume":0.31200000643730164},{"timestamp":1742395140000,"open":34.964,"high":35.429,"low":34.949,"close":35.234,"volume":0.7440000176429749},{"timestamp":1742395200000,"open":34.989,"high":35.369,"low":34.924,"close":34.959,"volume":0.5879999995231628},{"timestamp":1742395260000,"open":35.204,"high":35.399,"low":34.989,"close":35.229,"volume":0.515999972820282},{"timestamp":1742395320000,"open":35.349,"high":35.379,"low":34.879,"close":35.169,"volume":0.6480000019073486},{"timestamp":1742395380000,"open":34.944,"high":35.369,"low":34.849,"close":34.904,"volume":0.8040000200271606},{"timestamp":1742395440000,"open":35.149,"high":35.299,"low":34.829,"close":34.899,"volume":0.7680000066757202},{"timestamp":1742395500000,"open":35.154,"high":35.304,"low":34.844,"close":35.104,"volume":0.4560000002384186},{"timestamp":1742395560000,"open":34.874,"high":35.304,"low":34.819,"close":35.064,"volume":0.5640000104904175},{"timestamp":1742395620000,"open":35.089,"high":35.249,"low":34.854,"close":34.874,"volume":0.3840000033378601},{"timestamp":1742395680000,"open":35.129,"high":35.294,"low":34.854,"close":35.119,"volume":0.5640000104904175},{"timestamp":1742395740000,"open":34.939,"high":35.299,"low":34.839,"close":34.864,"volume":0.4440000057220459},{"timestamp":1742395800000,"open":34.969,"high":35.319,"low":34.849,"close":34.849,"volume":0.5040000081062317},{"timestamp":1742395860000,"open":35.099,"high":35.299,"low":34.839,"close":34.839,"volume":0.5759999752044678},{"timestamp":1742395920000,"open":35.094,"high":35.309,"low":34.854,"close":35.129,"volume":0.6840000152587891},{"timestamp":1742395980000,"open":35.264,"high":35.274,"low":34.839,"close":35.179,"volume":0.3959999978542328},{"timestamp":1742396040000,"open":35.084,"high":35.324,"low":34.844,"close":35.024,"volume":0.5400000214576721},{"timestamp":1742396100000,"open":34.879,"high":35.334,"low":34.849,"close":35.174,"volume":0.4440000057220459},{"timestamp":1742396160000,"open":35.064,"high":35.334,"low":34.884,"close":34.974,"volume":0.41999998688697815},{"timestamp":1742396220000,"open":35.229,"high":35.319,"low":34.859,"close":35.049,"volume":0.40799999237060547},{"timestamp":1742396280000,"open":35.304,"high":35.364,"low":34.919,"close":35.014,"volume":0.3479999899864197},{"timestamp":1742396340000,"open":35.059,"high":35.309,"low":34.874,"close":34.889,"volume":0.6359999775886536},{"timestamp":1742396400000,"open":34.984,"high":35.369,"low":34.889,"close":35.079,"volume":0.527999997138977},{"timestamp":1742396460000,"open":35.254,"high":35.389,"low":34.884,"close":35.134,"volume":0.5759999752044678},{"timestamp":1742396520000,"open":35.214,"high":35.394,"low":34.939,"close":34.939,"volume":0.36000001430511475},{"timestamp":1742396580000,"open":34.984,"high":35.409,"low":34.944,"close":35.389,"volume":0.41999998688697815},{"timestamp":1742396640000,"open":35.144,"high":35.429,"low":34.959,"close":34.959,"volume":0.30000001192092896},{"timestamp":1742396700000,"open":34.989,"high":35.424,"low":34.949,"close":35.044,"volume":0.18000000715255737},{"timestamp":1742396760000,"open":35.289,"high":35.414,"low":34.974,"close":35.159,"volume":0.46799999475479126},{"timestamp":1742396820000,"open":35.419,"high":35.429,"low":34.969,"close":35.164,"volume":0.5400000214576721},{"timestamp":1742396880000,"open":35.169,"high":35.459,"low":34.954,"close":35.149,"volume":0.7080000042915344},{"timestamp":1742396940000,"open":35.064,"high":35.484,"low":34.979,"close":35.079,"volume":0.5640000104904175},{"timestamp":1742397000000,"open":35.314,"high":35.474,"low":35.034,"close":35.239,"volume":0.527999997138977},{"timestamp":1742397060000,"open":35.269,"high":35.524,"low":35.054,"close":35.054,"volume":0.492000013589859},{"timestamp":1742397120000,"open":35.294,"high":35.489,"low":35.019,"close":35.219,"volume":0.5879999995231628},{"timestamp":1742397180000,"open":35.029,"high":35.459,"low":35.029,"close":35.354,"volume":0.3479999899864197},{"timestamp":1742397240000,"open":35.109,"high":35.519,"low":35.039,"close":35.269,"volume":0.4320000112056732},{"timestamp":1742397300000,"open":35.419,"high":35.489,"low":35.059,"close":35.229,"volume":0.5400000214576721},{"timestamp":1742397360000,"open":35.469,"high":35.489,"low":35.039,"close":35.429,"volume":0.5519999861717224},{"timestamp":1742397420000,"open":35.184,"high":35.489,"low":35.004,"close":35.004,"volume":0.36000001430511475},{"timestamp":1742397480000,"open":35.249,"high":35.484,"low":34.999,"close":35.374,"volume":0.4560000002384186},{"timestamp":1742397540000,"open":35.129,"high":35.474,"low":34.999,"close":35.294,"volume":0.31200000643730164},{"timestamp":1742397600000,"open":35.134,"high":35.449,"low":35.009,"close":35.194,"volume":0.5759999752044678},{"timestamp":1742397660000,"open":35.269,"high":35.449,"low":34.999,"close":34.999,"volume":0.40799999237060547},{"timestamp":1742397720000,"open":35.244,"high":35.479,"low":34.979,"close":35.219,"volume":0.3959999978542328},{"timestamp":1742397780000,"open":35.369,"high":35.459,"low":35.014,"close":35.239,"volume":0.3840000033378601},{"timestamp":1742397840000,"open":35.089,"high":35.464,"low":35.029,"close":35.029,"volume":0.3959999978542328},{"timestamp":1742397900000,"open":35.154,"high":35.479,"low":35.079,"close":35.144,"volume":0.25200000405311584},{"timestamp":1742397960000,"open":35.389,"high":35.504,"low":35.009,"close":35.124,"volume":0.4440000057220459},{"timestamp":1742398020000,"open":35.369,"high":35.499,"low":35.024,"close":35.199,"volume":0.4440000057220459},{"timestamp":1742398080000,"open":35.319,"high":35.479,"low":35.004,"close":35.259,"volume":0.7200000286102295},{"timestamp":1742398140000,"open":35.149,"high":35.464,"low":35.034,"close":35.164,"volume":0.5759999752044678},{"timestamp":1742398200000,"open":35.394,"high":35.474,"low":35.004,"close":35.139,"volume":0.4320000112056732},{"timestamp":1742398260000,"open":35.074,"high":35.514,"low":35.034,"close":35.139,"volume":0.527999997138977},{"timestamp":1742398320000,"open":35.384,"high":35.469,"low":35.064,"close":35.164,"volume":0.2759999930858612},{"timestamp":1742398380000,"open":35.364,"high":35.469,"low":35.034,"close":35.179,"volume":0.4320000112056732},{"timestamp":1742398440000,"open":35.134,"high":35.519,"low":35.049,"close":35.219,"volume":0.3240000009536743},{"timestamp":1742398500000,"open":35.289,"high":35.489,"low":35.014,"close":35.174,"volume":0.5040000081062317},{"timestamp":1742398560000,"open":35.294,"high":35.464,"low":35.009,"close":35.169,"volume":0.41999998688697815},{"timestamp":1742398620000,"open":35.414,"high":35.444,"low":35.024,"close":35.424,"volume":0.3840000033378601},{"timestamp":1742398680000,"open":35.169,"high":35.469,"low":34.989,"close":35.389,"volume":0.6240000128746033},{"timestamp":1742398740000,"open":35.134,"high":35.444,"low":34.969,"close":35.164,"volume":0.3720000088214874},{"timestamp":1742398800000,"open":35.344,"high":35.444,"low":34.949,"close":35.439,"volume":0.5879999995231628},{"timestamp":1742398860000,"open":35.194,"high":35.484,"low":35.034,"close":35.109,"volume":0.2160000056028366},{"timestamp":1742398920000,"open":35.364,"high":35.479,"low":34.994,"close":35.424,"volume":0.4560000002384186},{"timestamp":1742398980000,"open":35.184,"high":35.509,"low":35.104,"close":35.179,"volume":0.3240000009536743},{"timestamp":1742399040000,"open":35.144,"high":35.314,"low":35.099,"close":35.159,"volume":0.14399999380111694},{"timestamp":1742399100000,"open":35.394,"high":35.509,"low":35.029,"close":35.339,"volume":0.3720000088214874},{"timestamp":1742399160000,"open":35.419,"high":35.459,"low":34.969,"close":35.099,"volume":0.7919999957084656},{"timestamp":1742399220000,"open":35.349,"high":35.489,"low":35.044,"close":35.344,"volume":0.3959999978542328},{"timestamp":1742399280000,"open":35.254,"high":35.509,"low":35.014,"close":35.254,"volume":0.4440000057220459},{"timestamp":1742399340000,"open":35.339,"high":35.479,"low":35.104,"close":35.259,"volume":0.23999999463558197},{"timestamp":1742399400000,"open":35.284,"high":35.524,"low":35.054,"close":35.054,"volume":0.4560000002384186},{"timestamp":1742399460000,"open":35.204,"high":35.489,"low":35.064,"close":35.304,"volume":0.3840000033378601},{"timestamp":1742399520000,"open":35.299,"high":35.474,"low":35.014,"close":35.364,"volume":0.36000001430511475},{"timestamp":1742399580000,"open":35.274,"high":35.539,"low":35.054,"close":35.424,"volume":0.4560000002384186},{"timestamp":1742399640000,"open":35.374,"high":35.544,"low":35.079,"close":35.479,"volume":0.4440000057220459},{"timestamp":1742399700000,"open":35.284,"high":35.534,"low":35.084,"close":35.154,"volume":0.30000001192092896},{"timestamp":1742399760000,"open":35.179,"high":35.499,"low":35.049,"close":35.224,"volume":0.3840000033378601},{"timestamp":1742399820000,"open":35.314,"high":35.484,"low":35.034,"close":35.389,"volume":0.3479999899864197},{"timestamp":1742399880000,"open":35.309,"high":35.524,"low":35.049,"close":35.134,"volume":0.36000001430511475},{"timestamp":1742399940000,"open":35.329,"high":35.484,"low":35.034,"close":35.039,"volume":0.527999997138977},{"timestamp":1742400000000,"open":35.284,"high":35.509,"low":35.074,"close":35.349,"volume":0.8040000200271606},{"timestamp":1742400060000,"open":35.354,"high":35.539,"low":35.059,"close":35.344,"volume":0.46799999475479126},{"timestamp":1742400120000,"open":35.294,"high":35.484,"low":35.109,"close":35.244,"volume":0.20399999618530273},{"timestamp":1742400180000,"open":35.109,"high":35.554,"low":35.109,"close":35.184,"volume":0.25200000405311584},{"timestamp":1742400240000,"open":35.369,"high":35.514,"low":35.079,"close":35.474,"volume":0.41999998688697815},{"timestamp":1742400300000,"open":35.359,"high":35.494,"low":35.094,"close":35.094,"volume":0.23999999463558197},{"timestamp":1742400360000,"open":35.354,"high":35.549,"low":35.104,"close":35.534,"volume":0.3240000009536743},{"timestamp":1742400420000,"open":35.289,"high":35.529,"low":35.024,"close":35.239,"volume":0.3240000009536743},{"timestamp":1742400480000,"open":35.479,"high":35.519,"low":35.034,"close":35.484,"volume":0.5879999995231628},{"timestamp":1742400540000,"open":35.229,"high":35.524,"low":35.074,"close":35.129,"volume":0.527999997138977},{"timestamp":1742400600000,"open":35.149,"high":35.509,"low":35.084,"close":35.239,"volume":0.6119999885559082},{"timestamp":1742400660000,"open":35.329,"high":35.529,"low":35.094,"close":35.419,"volume":0.3479999899864197},{"timestamp":1742400720000,"open":35.389,"high":35.474,"low":35.034,"close":35.429,"volume":0.6959999799728394},{"timestamp":1742400780000,"open":35.184,"high":35.519,"low":34.999,"close":35.069,"volume":0.5519999861717224},{"timestamp":1742400840000,"open":35.304,"high":35.494,"low":34.944,"close":35.274,"volume":0.7200000286102295},{"timestamp":1742400900000,"open":35.374,"high":35.484,"low":34.989,"close":35.269,"volume":0.6000000238418579},{"timestamp":1742400960000,"open":35.474,"high":35.479,"low":34.984,"close":35.199,"volume":0.4440000057220459},{"timestamp":1742401020000,"open":35.409,"high":35.439,"low":35.024,"close":35.234,"volume":0.335999995470047},{"timestamp":1742401080000,"open":35.234,"high":35.419,"low":34.984,"close":34.984,"volume":0.5759999752044678},{"timestamp":1742401140000,"open":35.019,"high":35.489,"low":35.019,"close":35.089,"volume":0.3720000088214874},{"timestamp":1742401200000,"open":35.149,"high":35.479,"low":35.034,"close":35.319,"volume":0.4560000002384186},{"timestamp":1742401260000,"open":35.334,"high":35.474,"low":34.999,"close":35.279,"volume":0.2759999930858612},{"timestamp":1742401320000,"open":35.484,"high":35.484,"low":35.069,"close":35.219,"volume":0.515999972820282},{"timestamp":1742401380000,"open":35.094,"high":35.534,"low":35.074,"close":35.204,"volume":0.6480000019073486},{"timestamp":1742401440000,"open":35.444,"high":35.494,"low":35.044,"close":35.064,"volume":0.671999990940094},{"timestamp":1742401500000,"open":35.189,"high":35.524,"low":35.044,"close":35.279,"volume":0.5879999995231628},{"timestamp":1742401560000,"open":35.234,"high":35.499,"low":35.039,"close":35.334,"volume":0.4440000057220459},{"timestamp":1742401620000,"open":35.164,"high":35.504,"low":35.034,"close":35.269,"volume":0.4440000057220459},{"timestamp":1742401680000,"open":35.489,"high":35.534,"low":35.119,"close":35.184,"volume":0.5040000081062317},{"timestamp":1742401740000,"open":35.144,"high":35.544,"low":35.054,"close":35.539,"volume":0.7919999957084656}]