[{"timestamp":1742371200000,"open":35.091,"high":35.164,"low":35.085,"close":35.089,"volume":0.11448000371456146},{"timestamp":1742371260000,"open":35.106,"high":35.106,"low":35.014,"close":35.034,"volume":0.31005001068115234},{"timestamp":1742371320000,"open":35.035,"high":35.138,"low":35.035,"close":35.138,"volume":0.2766599953174591},{"timestamp":1742371380000,"open":35.138,"high":35.16,"low":35.11,"close":35.121,"volume":0.2146500051021576},{"timestamp":1742371440000,"open":35.099,"high":35.124,"low":35.087,"close":35.102,"volume":0.2146500051021576},{"timestamp":1742371500000,"open":35.099,"high":35.124,"low":35.067,"close":35.086,"volume":0.1478700041770935},{"timestamp":1742371560000,"open":35.099,"high":35.101,"low":35.049,"close":35.063,"volume":0.1478700041770935},{"timestamp":1742371620000,"open":35.075,"high":35.146,"low":35.065,"close":35.136,"volume":0.23849999904632568},{"timestamp":1742371680000,"open":35.129,"high":35.139,"low":35.09,"close":35.106,"volume":0.22896000742912292},{"timestamp":1742371740000,"open":35.093,"high":35.125,"low":35.084,"close":35.125,"volume":0.16218000650405884},{"timestamp":1742371800000,"open":35.123,"high":35.123,"low":35.036,"close":35.037,"volume":0.23849999904632568},{"timestamp":1742371860000,"open":35.032,"high":35.071,"low":35.017,"close":35.053,"volume":0.3118399977684021},{"timestamp":1742371920000,"open":35.071,"high":35.071,"low":34.97,"close":35.011,"volume":0.32912999391555786},{"timestamp":1742371980000,"open":35.005,"high":35.039,"low":34.994,"close":35.024,"volume":0.3195900022983551},{"timestamp":1742372040000,"open":35.016,"high":35.075,"low":35.014,"close":35.042,"volume":0.33390000462532043},{"timestamp":1742372100000,"open":35.049,"high":35.064,"low":35.009,"close":35.013,"volume":0.3434399962425232},{"timestamp":1742372160000,"open":35.013,"high":35.03,"low":34.959,"close":35.029,"volume":0.26712000370025635},{"timestamp":1742372220000,"open":35.019,"high":35.045,"low":34.995,"close":35.033,"volume":0.30527999997138977},{"timestamp":1742372280000,"open":35.024,"high":35.047,"low":35.01,"close":35.025,"volume":0.252810001373291},{"timestamp":1742372340000,"open":35.029,"high":35.08,"low":35.026,"close":35.063,"volume":0.3195900022983551},{"timestamp":1742372400000,"open":35.052,"high":35.089,"low":35.052,"close":35.071,"volume":0.287990003824234},{"timestamp":1742372460000,"open":35.082,"high":35.089,"low":35.049,"close":35.062,"volume":0.2575800120830536},{"timestamp":1742372520000,"open":35.066,"high":35.068,"low":35.015,"close":35.066,"volume":0.245059996843338},{"timestamp":1742372580000,"open":35.062,"high":35.074,"low":35.039,"close":35.054,"volume":0.22418999671936035},{"timestamp":1742372640000,"open":35.05,"high":35.07,"low":34.994,"close":34.998,"volume":0.2689099907875061},{"timestamp":1742372700000,"open":34.995,"high":35.013,"low":34.979,"close":34.979,"volume":0.1907999962568283},{"timestamp":1742372760000,"open":34.988,"high":35.038,"low":34.984,"close":35.034,"volume":0.18603000044822693},{"timestamp":1742372820000,"open":35.044,"high":35.059,"low":35.03,"close":35.035,"volume":0.10017000138759613},{"timestamp":1742372880000,"open":35.039,"high":35.058,"low":35.009,"close":35.034,"volume":0.20034000277519226},{"timestamp":1742372940000,"open":35.039,"high":35.118,"low":35.026,"close":35.118,"volume":0.2718900144100189},{"timestamp":1742373000000,"open":35.12,"high":35.172,"low":35.12,"close":35.149,"volume":0.2718900144100189},{"timestamp":1742373060000,"open":35.153,"high":35.175,"low":35.131,"close":35.146,"volume":0.24804000556468964},{"timestamp":1742373120000,"open":35.147,"high":35.226,"low":35.139,"close":35.224,"volume":0.2718900144100189},{"timestamp":1742373180000,"open":35.227,"high":35.259,"low":35.209,"close":35.224,"volume":0.3070699870586395},{"timestamp":1742373240000,"open":35.232,"high":35.32,"low":35.229,"close":35.305,"volume":0.20987999439239502},{"timestamp":1742373300000,"open":35.319,"high":35.348,"low":35.275,"close":35.314,"volume":0.3243600130081177},{"timestamp":1742373360000,"open":35.319,"high":35.356,"low":35.296,"close":35.336,"volume":0.20034000277519226},{"timestamp":1742373420000,"open":35.327,"high":35.367,"low":35.304,"close":35.363,"volume":0.2146500051021576},{"timestamp":1742373480000,"open":35.346,"high":35.369,"low":35.325,"close":35.328,"volume":0.17351000010967255},{"timestamp":1742373540000,"open":35.324,"high":35.335,"low":35.26,"close":35.271,"volume":0.30230000615119934},{"timestamp":1742373600000,"open":35.262,"high":35.277,"low":35.234,"close":35.235,"volume":0.20034000277519226},{"timestamp":1742373660000,"open":35.234,"high":35.266,"low":35.206,"close":35.207,"volume":0.245059996843338},{"timestamp":1742373720000,"open":35.217,"high":35.268,"low":35.204,"close":35.208,"volume":0.2146500051021576},{"timestamp":1742373780000,"open":35.217,"high":35.265,"low":35.209,"close":35.247,"volume":0.20510999858379364},{"timestamp":1742373840000,"open":35.244,"high":35.259,"low":35.23,"close":35.231,"volume":0.20987999439239502},{"timestamp":1742373900000,"open":35.249,"high":35.258,"low":35.23,"close":35.241,"volume":0.0858599990606308},{"timestamp":1742373960000,"open":35.232,"high":35.309,"low":35.232,"close":35.285,"volume":0.18603000044822693},{"timestamp":1742374020000,"open":35.282,"high":35.358,"low":35.271,"close":35.352,"volume":0.18126000463962555},{"timestamp":1742374080000,"open":35.348,"high":35.364,"low":35.311,"close":35.326,"volume":0.1907999962568283},{"timestamp":1742374140000,"open":35.32,"high":35.339,"low":35.305,"close":35.309,"volume":0.15740999579429626},{"timestamp":1742374200000,"open":35.323,"high":35.323,"low":35.276,"close":35.283,"volume":0.19557000696659088},{"timestamp":1742374260000,"open":35.268,"high":35.332,"low":35.268,"close":35.311,"volume":0.19258999824523926},{"timestamp":1742374320000,"open":35.294,"high":35.334,"low":35.289,"close":35.334,"volume":0.21644000709056854},{"timestamp":1742374380000,"open":35.334,"high":35.379,"low":35.306,"close":35.36,"volume":0.28619998693466187},{"timestamp":1742374440000,"open":35.364,"high":35.378,"low":35.339,"close":35.374,"volume":0.21942000091075897},{"timestamp":1742374500000,"open":35.369,"high":35.396,"low":35.353,"close":35.371,"volume":0.2146500051021576},{"timestamp":1742374560000,"open":35.372,"high":35.382,"low":35.34,"close":35.357,"volume":0.20510999858379364},{"timestamp":1742374620000,"open":35.354,"high":35.379,"low":35.345,"close":35.345,"volume":0.18603000044822693},{"timestamp":1742374680000,"open":35.341,"high":35.358,"low":35.319,"close":35.347,"volume":0.2498299926519394},{"timestamp":1742374740000,"open":35.349,"high":35.36,"low":35.327,"close":35.356,"volume":0.18126000463962555},{"timestamp":1742374800000,"open":35.34,"high":35.353,"low":35.292,"close":35.339,"volume":0.21942000091075897},{"timestamp":1742374860000,"open":35.326,"high":35.378,"low":35.319,"close":35.331,"volume":0.2718900144100189},{"timestamp":1742374920000,"open":35.331,"high":35.338,"low":35.309,"close":35.319,"volume":0.16218000650405884},{"timestamp":1742374980000,"open":35.31,"high":35.344,"low":35.31,"close":35.338,"volume":0.15919999778270721},{"timestamp":1742375040000,"open":35.334,"high":35.339,"low":35.304,"close":35.328,"volume":0.16695000231266022},{"timestamp":1742375100000,"open":35.331,"high":35.351,"low":35.305,"close":35.314,"volume":0.1907999962568283},{"timestamp":1742375160000,"open":35.311,"high":35.339,"low":35.3,"close":35.328,"volume":0.22418999671936035},{"timestamp":1742375220000,"open":35.326,"high":35.337,"low":35.298,"close":35.314,"volume":0.23849999904632568},{"timestamp":1742375280000,"open":35.331,"high":35.369,"low":35.309,"close":35.349,"volume":0.20987999439239502},{"timestamp":1742375340000,"open":35.356,"high":35.377,"low":35.339,"close":35.377,"volume":0.20392000675201416},{"timestamp":1742375400000,"open":35.364,"high":35.373,"low":35.327,"close":35.329,"volume":0.1287900060415268},{"timestamp":1742375460000,"open":35.337,"high":35.349,"low":35.314,"close":35.344,"volume":0.16218000650405884},{"timestamp":1742375520000,"open":35.339,"high":35.339,"low":35.251,"close":35.264,"volume":0.2021300047636032},{"timestamp":1742375580000,"open":35.253,"high":35.253,"low":35.206,"close":35.206,"volume":0.17648999392986298},{"timestamp":1742375640000,"open":35.207,"high":35.263,"low":35.206,"close":35.234,"volume":0.1907999962568283},{"timestamp":1742375700000,"open":35.249,"high":35.249,"low":35.219,"close":35.248,"volume":0.1717199981212616},{"timestamp":1742375760000,"open":35.244,"high":35.271,"low":35.228,"close":35.269,"volume":0.10017000138759613},{"timestamp":1742375820000,"open":35.259,"high":35.285,"low":35.25,"close":35.25,"volume":0.0858599990606308},{"timestamp":1742375880000,"open":35.254,"high":35.261,"low":35.229,"close":35.257,"volume":0.22418999671936035},{"timestamp":1742375940000,"open":35.258,"high":35.264,"low":35.239,"close":35.247,"volume":0.16218000650405884},{"timestamp":1742376000000,"open":35.244,"high":35.261,"low":35.233,"close":35.242,"volume":0.16695000231266022},{"timestamp":1742376060000,"open":35.235,"high":35.246,"low":35.22,"close":35.22,"volume":0.18126000463962555},{"timestamp":1742376120000,"open":35.215,"high":35.243,"low":35.209,"close":35.229,"volume":0.15740999579429626},{"timestamp":1742376180000,"open":35.225,"high":35.281,"low":35.224,"close":35.266,"volume":0.1287900060415268},{"timestamp":1742376240000,"open":35.258,"high":35.284,"low":35.258,"close":35.279,"volume":0.13832999765872955},{"timestamp":1742376300000,"open":35.277,"high":35.304,"low":35.267,"close":35.298,"volume":0.20510999858379364},{"timestamp":1742376360000,"open":35.298,"high":35.307,"low":35.284,"close":35.288,"volume":0.12580999732017517},{"timestamp":1742376420000,"open":35.279,"high":35.33,"low":35.279,"close":35.325,"volume":0.15740999579429626},{"timestamp":1742376480000,"open":35.344,"high":35.347,"low":35.309,"close":35.319,"volume":0.18126000463962555},{"timestamp":1742376540000,"open":35.33,"high":35.333,"low":35.314,"close":35.333,"volume":0.09539999812841415},{"timestamp":1742376600000,"open":35.327,"high":35.367,"low":35.32,"close":35.367,"volume":0.16695000231266022},{"timestamp":1742376660000,"open":35.372,"high":35.379,"low":35.329,"close":35.367,"volume":0.16874000430107117},{"timestamp":1742376720000,"open":35.373,"high":35.435,"low":35.364,"close":35.419,"volume":0.252810001373291},{"timestamp":1742376780000,"open":35.406,"high":35.431,"low":35.399,"close":35.409,"volume":0.14309999346733093},{"timestamp":1742376840000,"open":35.393,"high":35.399,"low":35.365,"close":35.371,"volume":0.22121000289916992},{"timestamp":1742376900000,"open":35.383,"high":35.387,"low":35.361,"close":35.383,"volume":0.13832999765872955},{"timestamp":1742376960000,"open":35.384,"high":35.384,"low":35.339,"close":35.373,"volume":0.16218000650405884},{"timestamp":1742377020000,"open":35.374,"high":35.386,"low":35.359,"close":35.38,"volume":0.14488999545574188},{"timestamp":1742377080000,"open":35.384,"high":35.399,"low":35.369,"close":35.385,"volume":0.1907999962568283},{"timestamp":1742377140000,"open":35.395,"high":35.397,"low":35.374,"close":35.375,"volume":0.15263999998569489},{"timestamp":1742377200000,"open":35.384,"high":35.396,"low":35.369,"close":35.396,"volume":0.0858599990606308},{"timestamp":1742377260000,"open":35.387,"high":35.433,"low":35.387,"close":35.406,"volume":0.2146500051021576},{"timestamp":1742377320000,"open":35.413,"high":35.428,"low":35.403,"close":35.403,"volume":0.15263999998569489},{"timestamp":1742377380000,"open":35.394,"high":35.431,"low":35.394,"close":35.415,"volume":0.09063000231981277},{"timestamp":1742377440000,"open":35.416,"high":35.417,"low":35.369,"close":35.372,"volume":0.29096999764442444},{"timestamp":1742377500000,"open":35.375,"high":35.399,"low":35.362,"close":35.379,"volume":0.2623499929904938},{"timestamp":1742377560000,"open":35.388,"high":35.406,"low":35.369,"close":35.406,"volume":0.17648999392986298},{"timestamp":1742377620000,"open":35.401,"high":35.409,"low":35.37,"close":35.377,"volume":0.12580999732017517},{"timestamp":1742377680000,"open":35.362,"high":35.384,"low":35.349,"close":35.379,"volume":0.1478700041770935},{"timestamp":1742377740000,"open":35.364,"high":35.402,"low":35.359,"close":35.394,"volume":0.18126000463962555},{"timestamp":1742377800000,"open":35.385,"high":35.409,"low":35.38,"close":35.397,"volume":0.1478700041770935},{"timestamp":1742377860000,"open":35.403,"high":35.419,"low":35.379,"close":35.39,"volume":0.22418999671936035},{"timestamp":1742377920000,"open":35.395,"high":35.402,"low":35.38,"close":35.402,"volume":0.1717199981212616},{"timestamp":1742377980000,"open":35.399,"high":35.434,"low":35.388,"close":35.392,"volume":0.252810001373291},{"timestamp":1742378040000,"open":35.384,"high":35.398,"low":35.373,"close":35.397,"volume":0.14309999346733093},{"timestamp":1742378100000,"open":35.391,"high":35.401,"low":35.369,"close":35.369,"volume":0.10493999719619751},{"timestamp":1742378160000,"open":35.377,"high":35.383,"low":35.352,"close":35.378,"volume":0.11626999825239182},{"timestamp":1742378220000,"open":35.37,"high":35.398,"low":35.355,"close":35.389,"volume":0.22418999671936035},{"timestamp":1742378280000,"open":35.384,"high":35.399,"low":35.363,"close":35.372,"volume":0.10672999918460846},{"timestamp":1742378340000,"open":35.355,"high":35.374,"low":35.355,"close":35.367,"volume":0.06201000139117241},{"timestamp":1742378400000,"open":35.375,"high":35.395,"low":35.375,"close":35.387,"volume":0.05724000185728073},{"timestamp":1742378460000,"open":35.391,"high":35.409,"low":35.386,"close":35.409,"volume":0.0858599990606308},{"timestamp":1742378520000,"open":35.413,"high":35.437,"low":35.403,"close":35.426,"volume":0.23849999904632568},{"timestamp":1742378580000,"open":35.429,"high":35.457,"low":35.429,"close":35.441,"volume":0.13535000383853912},{"timestamp":1742378640000,"open":35.437,"high":35.441,"low":35.415,"close":35.427,"volume":0.16695000231266022},{"timestamp":1742378700000,"open":35.412,"high":35.444,"low":35.412,"close":35.431,"volume":0.1907999962568283},{"timestamp":1742378760000,"open":35.441,"high":35.448,"low":35.424,"close":35.431,"volume":0.16874000430107117},{"timestamp":1742378820000,"open":35.441,"high":35.442,"low":35.405,"close":35.429,"volume":0.14966000616550446},{"timestamp":1742378880000,"open":35.439,"high":35.44,"low":35.411,"close":35.439,"volume":0.1717199981212616},{"timestamp":1742378940000,"open":35.429,"high":35.459,"low":35.429,"close":35.454,"volume":0.10017000138759613},{"timestamp":1742379000000,"open":35.443,"high":35.459,"low":35.419,"close":35.432,"volume":0.20987999439239502},{"timestamp":1742379060000,"open":35.434,"high":35.474,"low":35.434,"close":35.466,"volume":0.0858599990606308},{"timestamp":1742379120000,"open":35.479,"high":35.494,"low":35.449,"close":35.472,"volume":0.18782000243663788},{"timestamp":1742379180000,"open":35.46,"high":35.479,"low":35.449,"close":35.457,"volume":0.11448000371456146},{"timestamp":1742379240000,"open":35.471,"high":35.479,"low":35.451,"close":35.461,"volume":0.1717199981212616},{"timestamp":1742379300000,"open":35.454,"high":35.478,"low":35.438,"close":35.439,"volume":0.1907999962568283},{"timestamp":1742379360000,"open":35.453,"high":35.461,"low":35.422,"close":35.458,"volume":0.15740999579429626},{"timestamp":1742379420000,"open":35.454,"high":35.474,"low":35.434,"close":35.455,"volume":0.16218000650405884},{"timestamp":1742379480000,"open":35.458,"high":35.517,"low":35.446,"close":35.517,"volume":0.15740999579429626},{"timestamp":1742379540000,"open":35.502,"high":35.517,"low":35.479,"close":35.504,"volume":0.20034000277519226},{"timestamp":1742379600000,"open":35.497,"high":35.529,"low":35.489,"close":35.529,"volume":0.11448000371456146},{"timestamp":1742379660000,"open":35.518,"high":35.541,"low":35.509,"close":35.52,"volume":0.12402000278234482},{"timestamp":1742379720000,"open":35.515,"high":35.526,"low":35.492,"close":35.506,"volume":0.14309999346733093},{"timestamp":1742379780000,"open":35.513,"high":35.543,"low":35.502,"close":35.534,"volume":0.2337300032377243},{"timestamp":1742379840000,"open":35.544,"high":35.544,"low":35.495,"close":35.495,"volume":0.24326999485492706},{"timestamp":1742379900000,"open":35.505,"high":35.53,"low":35.489,"close":35.529,"volume":0.18126000463962555},{"timestamp":1742379960000,"open":35.527,"high":35.572,"low":35.514,"close":35.56,"volume":0.22896000742912292},{"timestamp":1742380020000,"open":35.567,"high":35.579,"low":35.544,"close":35.579,"volume":0.09063000231981277},{"timestamp":1742380080000,"open":35.579,"high":35.579,"low":35.556,"close":35.565,"volume":0.10493999719619751},{"timestamp":1742380140000,"open":35.559,"high":35.567,"low":35.514,"close":35.532,"volume":0.16695000231266022},{"timestamp":1742380200000,"open":35.538,"high":35.538,"low":35.474,"close":35.494,"volume":0.19735999405384064},{"timestamp":1742380260000,"open":35.504,"high":35.509,"low":35.477,"close":35.494,"volume":0.10017000138759613},{"timestamp":1742380320000,"open":35.494,"high":35.508,"low":35.479,"close":35.491,"volume":0.08765000104904175},{"timestamp":1742380380000,"open":35.473,"high":35.474,"low":35.439,"close":35.446,"volume":0.1717199981212616},{"timestamp":1742380440000,"open":35.439,"high":35.458,"low":35.428,"close":35.452,"volume":0.13535000383853912},{"timestamp":1742380500000,"open":35.459,"high":35.475,"low":35.44,"close":35.44,"volume":0.08109000325202942},{"timestamp":1742380560000,"open":35.449,"high":35.459,"low":35.442,"close":35.442,"volume":0.06201000139117241},{"timestamp":1742380620000,"open":35.458,"high":35.464,"low":35.444,"close":35.459,"volume":0.03815999999642372},{"timestamp":1742380680000,"open":35.457,"high":35.457,"low":35.408,"close":35.422,"volume":0.1717199981212616},{"timestamp":1742380740000,"open":35.424,"high":35.434,"low":35.409,"close":35.418,"volume":0.15740999579429626},{"timestamp":1742380800000,"open":35.419,"high":35.432,"low":35.394,"close":35.418,"volume":0.18782000243663788},{"timestamp":1742380860000,"open":35.419,"high":35.42,"low":35.388,"close":35.398,"volume":0.08109000325202942},{"timestamp":1742380920000,"open":35.401,"high":35.417,"low":35.4,"close":35.4,"volume":0.05724000185728073},{"timestamp":1742380980000,"open":35.402,"high":35.414,"low":35.384,"close":35.399,"volume":0.19557000696659088},{"timestamp":1742381040000,"open":35.399,"high":35.423,"low":35.389,"close":35.414,"volume":0.22418999671936035},{"timestamp":1742381100000,"open":35.429,"high":35.442,"low":35.408,"close":35.42,"volume":0.1907999962568283},{"timestamp":1742381160000,"open":35.419,"high":35.419,"low":35.391,"close":35.405,"volume":0.13356000185012817},{"timestamp":1742381220000,"open":35.411,"high":35.425,"low":35.394,"close":35.425,"volume":0.10017000138759613},{"timestamp":1742381280000,"open":35.416,"high":35.431,"low":35.415,"close":35.424,"volume":0.0429299995303154},{"timestamp":1742381340000,"open":35.429,"high":35.438,"low":35.425,"close":35.429,"volume":0.03815999999642372},{"timestamp":1742381400000,"open":35.435,"high":35.435,"low":35.404,"close":35.418,"volume":0.12402000278234482},{"timestamp":1742381460000,"open":35.407,"high":35.424,"low":35.386,"close":35.398,"volume":0.16695000231266022},{"timestamp":1742381520000,"open":35.39,"high":35.411,"low":35.388,"close":35.396,"volume":0.05724000185728073},{"timestamp":1742381580000,"open":35.392,"high":35.411,"low":35.384,"close":35.395,"volume":0.11448000371456146},{"timestamp":1742381640000,"open":35.414,"high":35.414,"low":35.37,"close":35.386,"volume":0.13356000185012817},{"timestamp":1742381700000,"open":35.384,"high":35.388,"low":35.344,"close":35.361,"volume":0.11448000371456146},{"timestamp":1742381760000,"open":35.361,"high":35.376,"low":35.325,"close":35.331,"volume":0.11924999952316284},{"timestamp":1742381820000,"open":35.343,"high":35.344,"low":35.304,"close":35.336,"volume":0.11448000371456146},{"timestamp":1742381880000,"open":35.354,"high":35.354,"low":35.31,"close":35.321,"volume":0.10017000138759613},{"timestamp":1742381940000,"open":35.324,"high":35.36,"low":35.321,"close":35.356,"volume":0.11924999952316284},{"timestamp":1742382000000,"open":35.356,"high":35.359,"low":35.344,"close":35.359,"volume":0.04769999906420708},{"timestamp":1742382060000,"open":35.362,"high":35.367,"low":35.321,"close":35.339,"volume":0.16695000231266022},{"timestamp":1742382120000,"open":35.332,"high":35.344,"low":35.317,"close":35.334,"volume":0.10493999719619751},{"timestamp":1742382180000,"open":35.335,"high":35.339,"low":35.325,"close":35.326,"volume":0.03339000046253204},{"timestamp":1742382240000,"open":35.329,"high":35.354,"low":35.321,"close":35.354,"volume":0.05724000185728073},{"timestamp":1742382300000,"open":35.345,"high":35.347,"low":35.325,"close":35.346,"volume":0.1287900060415268},{"timestamp":1742382360000,"open":35.338,"high":35.39,"low":35.334,"close":35.374,"volume":0.15263999998569489},{"timestamp":1742382420000,"open":35.391,"high":35.414,"low":35.378,"close":35.409,"volume":0.11626999825239182},{"timestamp":1742382480000,"open":35.401,"high":35.417,"low":35.394,"close":35.417,"volume":0.03339000046253204},{"timestamp":1742382540000,"open":35.416,"high":35.426,"low":35.4,"close":35.426,"volume":0.06678000092506409},{"timestamp":1742382600000,"open":35.413,"high":35.423,"low":35.375,"close":35.415,"volume":0.13832999765872955},{"timestamp":1742382660000,"open":35.424,"high":35.424,"low":35.4,"close":35.409,"volume":0.06678000092506409},{"timestamp":1742382720000,"open":35.419,"high":35.429,"low":35.4,"close":35.427,"volume":0.09241999685764313},{"timestamp":1742382780000,"open":35.417,"high":35.429,"low":35.391,"close":35.402,"volume":0.1478700041770935},{"timestamp":1742382840000,"open":35.396,"high":35.414,"low":35.395,"close":35.395,"volume":0.07631999999284744},{"timestamp":1742382900000,"open":35.409,"high":35.431,"low":35.396,"close":35.408,"volume":0.18126000463962555},{"timestamp":1742382960000,"open":35.418,"high":35.425,"low":35.38,"close":35.384,"volume":0.22418999671936035},{"timestamp":1742383020000,"open":35.392,"high":35.408,"low":35.389,"close":35.394,"volume":0.07154999673366547},{"timestamp":1742383080000,"open":35.394,"high":35.433,"low":35.385,"close":35.425,"volume":0.11924999952316284},{"timestamp":1742383140000,"open":35.421,"high":35.429,"low":35.387,"close":35.387,"volume":0.14309999346733093},{"timestamp":1742383200000,"open":35.384,"high":35.399,"low":35.373,"close":35.39,"volume":0.11448000371456146},{"timestamp":1742383260000,"open":35.385,"high":35.388,"low":35.359,"close":35.359,"volume":0.04769999906420708},{"timestamp":1742383320000,"open":35.369,"high":35.398,"low":35.368,"close":35.385,"volume":0.07154999673366547},{"timestamp":1742383380000,"open":35.379,"high":35.388,"low":35.361,"close":35.371,"volume":0.07154999673366547},{"timestamp":1742383440000,"open":35.383,"high":35.417,"low":35.365,"close":35.406,"volume":0.13832999765872955},{"timestamp":1742383500000,"open":35.414,"high":35.417,"low":35.397,"close":35.397,"volume":0.09539999812841415},{"timestamp":1742383560000,"open":35.399,"high":35.434,"low":35.399,"close":35.414,"volume":0.06678000092506409},{"timestamp":1742383620000,"open":35.434,"high":35.436,"low":35.409,"close":35.422,"volume":0.1753000020980835},{"timestamp":1742383680000,"open":35.415,"high":35.427,"low":35.41,"close":35.41,"volume":0.06678000092506409},{"timestamp":1742383740000,"open":35.413,"high":35.424,"low":35.4,"close":35.424,"volume":0.06201000139117241},{"timestamp":1742383800000,"open":35.422,"high":35.422,"low":35.394,"close":35.407,"volume":0.13832999765872955},{"timestamp":1742383860000,"open":35.411,"high":35.411,"low":35.387,"close":35.396,"volume":0.06678000092506409},{"timestamp":1742383920000,"open":35.409,"high":35.409,"low":35.385,"close":35.403,"volume":0.07154999673366547},{"timestamp":1742383980000,"open":35.401,"high":35.401,"low":35.383,"close":35.385,"volume":0.09063000231981277},{"timestamp":1742384040000,"open":35.398,"high":35.413,"low":35.387,"close":35.413,"volume":0.0429299995303154},{"timestamp":1742384100000,"open":35.414,"high":35.417,"low":35.393,"close":35.399,"volume":0.20510999858379364},{"timestamp":1742384160000,"open":35.406,"high":35.425,"low":35.399,"close":35.413,"volume":0.06678000092506409},{"timestamp":1742384220000,"open":35.414,"high":35.444,"low":35.399,"close":35.444,"volume":0.09063000231981277},{"timestamp":1742384280000,"open":35.421,"high":35.436,"low":35.399,"close":35.419,"volume":0.07154999673366547},{"timestamp":1742384340000,"open":35.424,"high":35.434,"low":35.404,"close":35.404,"volume":0.09539999812841415},{"timestamp":1742384400000,"open":35.424,"high":35.424,"low":35.384,"close":35.392,"volume":0.11924999952316284},{"timestamp":1742384460000,"open":35.391,"high":35.398,"low":35.372,"close":35.388,"volume":0.11924999952316284},{"timestamp":1742384520000,"open":35.365,"high":35.394,"low":35.365,"close":35.372,"volume":0.05724000185728073},{"timestamp":1742384580000,"open":35.374,"high":35.392,"low":35.364,"close":35.376,"volume":0.09063000231981277},{"timestamp":1742384640000,"open":35.386,"high":35.399,"low":35.374,"close":35.374,"volume":0.08109000325202942},{"timestamp":1742384700000,"open":35.378,"high":35.393,"low":35.35,"close":35.373,"volume":0.1287900060415268},{"timestamp":1742384760000,"open":35.381,"high":35.385,"low":35.37,"close":35.385,"volume":0.07154999673366547},{"timestamp":1742384820000,"open":35.388,"high":35.394,"low":35.351,"close":35.365,"volume":0.14309999346733093},{"timestamp":1742384880000,"open":35.36,"high":35.368,"low":35.356,"close":35.368,"volume":0.02384999953210354},{"timestamp":1742384940000,"open":35.368,"high":35.368,"low":35.346,"close":35.347,"volume":0.07154999673366547},{"timestamp":1742385000000,"open":35.349,"high":35.358,"low":35.336,"close":35.336,"volume":0.10971000045537949},{"timestamp":1742385060000,"open":35.344,"high":35.344,"low":35.324,"close":35.329,"volume":0.052469998598098755},{"timestamp":1742385120000,"open":35.343,"high":35.343,"low":35.325,"close":35.331,"volume":0.07631999999284744},{"timestamp":1742385180000,"open":35.347,"high":35.37,"low":35.33,"close":35.37,"volume":0.15740999579429626},{"timestamp":1742385240000,"open":35.372,"high":35.38,"low":35.354,"close":35.375,"volume":0.06678000092506409},{"timestamp":1742385300000,"open":35.382,"high":35.399,"low":35.382,"close":35.398,"volume":0.04769999906420708},{"timestamp":1742385360000,"open":35.394,"high":35.394,"low":35.226,"close":35.299,"volume":0.32912999391555786},{"timestamp":1742385420000,"open":35.298,"high":35.338,"low":35.269,"close":35.314,"volume":0.3499999940395355},{"timestamp":1742385480000,"open":35.326,"high":35.363,"low":35.311,"close":35.334,"volume":0.2927600145339966},{"timestamp":1742385540000,"open":35.329,"high":35.348,"low":35.295,"close":35.334,"volume":0.22418999671936035},{"timestamp":1742385720000,"open":35.304,"high":35.339,"low":35.264,"close":35.339,"volume":0.14309999346733093},{"timestamp":1742385780000,"open":35.339,"high":35.349,"low":35.313,"close":35.319,"volume":0.07154999673366547},{"timestamp":1742385840000,"open":35.312,"high":35.321,"low":35.277,"close":35.292,"volume":0.20034000277519226},{"timestamp":1742385900000,"open":35.284,"high":35.325,"low":35.279,"close":35.32,"volume":0.1717199981212616},{"timestamp":1742385960000,"open":35.321,"high":35.341,"low":35.298,"close":35.312,"volume":0.13356000185012817},{"timestamp":1742386020000,"open":35.309,"high":35.314,"low":35.259,"close":35.286,"volume":0.19258999824523926},{"timestamp":1742386080000,"open":35.279,"high":35.291,"low":35.249,"close":35.249,"volume":0.13832999765872955},{"timestamp":1742386140000,"open":35.268,"high":35.268,"low":35.244,"close":35.253,"volume":0.13535000383853912},{"timestamp":1742386200000,"open":35.268,"high":35.291,"low":35.251,"close":35.264,"volume":0.19557000696659088},{"timestamp":1742386260000,"open":35.261,"high":35.269,"low":35.23,"close":35.253,"volume":0.15263999998569489},{"timestamp":1742386320000,"open":35.259,"high":35.263,"low":35.225,"close":35.245,"volume":0.1287900060415268},{"timestamp":1742386380000,"open":35.252,"high":35.261,"low":35.242,"close":35.248,"volume":0.12402000278234482},{"timestamp":1742386440000,"open":35.249,"high":35.259,"low":35.229,"close":35.229,"volume":0.13356000185012817},{"timestamp":1742386500000,"open":35.236,"high":35.265,"low":35.225,"close":35.261,"volume":0.10971000045537949},{"timestamp":1742386560000,"open":35.265,"high":35.293,"low":35.249,"close":35.289,"volume":0.12402000278234482},{"timestamp":1742386620000,"open":35.279,"high":35.292,"low":35.269,"close":35.269,"volume":0.0858599990606308},{"timestamp":1742386680000,"open":35.269,"high":35.269,"low":35.222,"close":35.238,"volume":0.20510999858379364},{"timestamp":1742386740000,"open":35.228,"high":35.234,"low":35.19,"close":35.201,"volume":0.15263999998569489},{"timestamp":1742386800000,"open":35.202,"high":35.219,"low":35.189,"close":35.211,"volume":0.15919999778270721},{"timestamp":1742386860000,"open":35.201,"high":35.223,"low":35.201,"close":35.219,"volume":0.07154999673366547},{"timestamp":1742386920000,"open":35.232,"high":35.232,"low":35.21,"close":35.228,"volume":0.07631999999284744},{"timestamp":1742386980000,"open":35.213,"high":35.224,"low":35.2,"close":35.208,"volume":0.06678000092506409},{"timestamp":1742387040000,"open":35.209,"high":35.229,"low":35.209,"close":35.209,"volume":0.06857000291347504},{"timestamp":1742387100000,"open":35.226,"high":35.243,"low":35.216,"close":35.236,"volume":0.07154999673366547},{"timestamp":1742387160000,"open":35.243,"high":35.278,"low":35.224,"close":35.246,"volume":0.20510999858379364},{"timestamp":1742387220000,"open":35.256,"high":35.264,"low":35.242,"close":35.246,"volume":0.10017000138759613},{"timestamp":1742387280000,"open":35.252,"high":35.252,"low":35.21,"close":35.229,"volume":0.20392000675201416},{"timestamp":1742387340000,"open":35.234,"high":35.263,"low":35.234,"close":35.263,"volume":0.08109000325202942},{"timestamp":1742387400000,"open":35.258,"high":35.274,"low":35.232,"close":35.244,"volume":0.1287900060415268},{"timestamp":1742387460000,"open":35.243,"high":35.246,"low":35.235,"close":35.236,"volume":0.01907999999821186},{"timestamp":1742387520000,"open":35.229,"high":35.258,"low":35.229,"close":35.251,"volume":0.09539999812841415},{"timestamp":1742387580000,"open":35.249,"high":35.271,"low":35.24,"close":35.267,"volume":0.12402000278234482},{"timestamp":1742387640000,"open":35.254,"high":35.274,"low":35.241,"close":35.249,"volume":0.0858599990606308},{"timestamp":1742387700000,"open":35.24,"high":35.254,"low":35.219,"close":35.226,"volume":0.10971000045537949},{"timestamp":1742387760000,"open":35.228,"high":35.229,"low":35.212,"close":35.212,"volume":0.028620000928640366},{"timestamp":1742387820000,"open":35.229,"high":35.239,"low":35.201,"close":35.223,"volume":0.20510999858379364},{"timestamp":1742387880000,"open":35.239,"high":35.251,"low":35.183,"close":35.188,"volume":0.12580999732017517},{"timestamp":1742387940000,"open":35.189,"high":35.202,"low":35.179,"close":35.193,"volume":0.06678000092506409},{"timestamp":1742388000000,"open":35.206,"high":35.243,"low":35.206,"close":35.217,"volume":0.16218000650405884},{"timestamp":1742388060000,"open":35.235,"high":35.252,"low":35.23,"close":35.243,"volume":0.07631999999284744},{"timestamp":1742388120000,"open":35.239,"high":35.25,"low":35.233,"close":35.233,"volume":0.09539999812841415},{"timestamp":1742388180000,"open":35.226,"high":35.238,"low":35.219,"close":35.228,"volume":0.09063000231981277},{"timestamp":1742388240000,"open":35.244,"high":35.249,"low":35.225,"close":35.249,"volume":0.08765000104904175},{"timestamp":1742388300000,"open":35.263,"high":35.305,"low":35.251,"close":35.305,"volume":0.09539999812841415},{"timestamp":1742388360000,"open":35.309,"high":35.312,"low":35.285,"close":35.294,"volume":0.1287900060415268},{"timestamp":1742388420000,"open":35.297,"high":35.318,"low":35.292,"close":35.313,"volume":0.12580999732017517},{"timestamp":1742388480000,"open":35.299,"high":35.309,"low":35.264,"close":35.264,"volume":0.0858599990606308},{"timestamp":1742388540000,"open":35.268,"high":35.283,"low":35.258,"close":35.258,"volume":0.06201000139117241},{"timestamp":1742388600000,"open":35.269,"high":35.279,"low":35.249,"close":35.249,"volume":0.10017000138759613},{"timestamp":1742388660000,"open":35.265,"high":35.273,"low":35.245,"close":35.245,"volume":0.10017000138759613},{"timestamp":1742388720000,"open":35.249,"high":35.277,"low":35.249,"close":35.263,"volume":0.08109000325202942},{"timestamp":1742388780000,"open":35.264,"high":35.274,"low":35.244,"close":35.244,"volume":0.13356000185012817},{"timestamp":1742388840000,"open":35.251,"high":35.274,"low":35.251,"close":35.274,"volume":0.11924999952316284},{"timestamp":1742388900000,"open":35.265,"high":35.275,"low":35.254,"close":35.264,"volume":0.15263999998569489},{"timestamp":1742388960000,"open":35.26,"high":35.281,"low":35.255,"close":35.268,"volume":0.10971000045537949},{"timestamp":1742389020000,"open":35.272,"high":35.284,"low":35.258,"close":35.264,"volume":0.15740999579429626},{"timestamp":1742389080000,"open":35.264,"high":35.292,"low":35.264,"close":35.285,"volume":0.13832999765872955},{"timestamp":1742389140000,"open":35.289,"high":35.303,"low":35.27,"close":35.271,"volume":0.10017000138759613},{"timestamp":1742389200000,"open":35.275,"high":35.282,"low":35.244,"close":35.246,"volume":0.10017000138759613},{"timestamp":1742389260000,"open":35.256,"high":35.264,"low":35.24,"close":35.246,"volume":0.0858599990606308},{"timestamp":1742389320000,"open":35.249,"high":35.278,"low":35.249,"close":35.269,"volume":0.15443000197410583},{"timestamp":1742389380000,"open":35.267,"high":35.267,"low":35.229,"close":35.244,"volume":0.10017000138759613},{"timestamp":1742389440000,"open":35.246,"high":35.246,"low":35.205,"close":35.205,"volume":0.10672999918460846},{"timestamp":1742389500000,"open":35.227,"high":35.239,"low":35.214,"close":35.219,"volume":0.22418999671936035},{"timestamp":1742389560000,"open":35.226,"high":35.234,"low":35.221,"close":35.227,"volume":0.08109000325202942},{"timestamp":1742389620000,"open":35.242,"high":35.251,"low":35.234,"close":35.24,"volume":0.05724000185728073},{"timestamp":1742389680000,"open":35.23,"high":35.243,"low":35.219,"close":35.223,"volume":0.07631999999284744},{"timestamp":1742389740000,"open":35.233,"high":35.253,"low":35.223,"close":35.244,"volume":0.11448000371456146},{"timestamp":1742389800000,"open":35.226,"high":35.244,"low":35.209,"close":35.222,"volume":0.14966000616550446},{"timestamp":1742389860000,"open":35.229,"high":35.229,"low":35.201,"close":35.219,"volume":0.07631999999284744},{"timestamp":1742389920000,"open":35.214,"high":35.215,"low":35.189,"close":35.189,"volume":0.0858599990606308},{"timestamp":1742389980000,"open":35.202,"high":35.219,"low":35.183,"close":35.183,"volume":0.07631999999284744},{"timestamp":1742390040000,"open":35.183,"high":35.189,"low":35.169,"close":35.174,"volume":0.0858599990606308},{"timestamp":1742390100000,"open":35.182,"high":35.182,"low":35.145,"close":35.154,"volume":0.08109000325202942},{"timestamp":1742390160000,"open":35.141,"high":35.173,"low":35.141,"close":35.173,"volume":0.10017000138759613},{"timestamp":1742390220000,"open":35.174,"high":35.174,"low":35.144,"close":35.161,"volume":0.08109000325202942},{"timestamp":1742390280000,"open":35.167,"high":35.167,"low":35.149,"close":35.149,"volume":0.07631999999284744},{"timestamp":1742390340000,"open":35.151,"high":35.199,"low":35.151,"close":35.199,"volume":0.06678000092506409},{"timestamp":1742390400000,"open":35.195,"high":35.199,"low":35.17,"close":35.192,"volume":0.1478700041770935},{"timestamp":1742390460000,"open":35.195,"high":35.199,"low":35.176,"close":35.197,"volume":0.1717199981212616},{"timestamp":1742390520000,"open":35.188,"high":35.196,"low":35.17,"close":35.194,"volume":0.0858599990606308},{"timestamp":1742390580000,"open":35.204,"high":35.229,"low":35.204,"close":35.226,"volume":0.08109000325202942},{"timestamp":1742390640000,"open":35.21,"high":35.224,"low":35.186,"close":35.195,"volume":0.06678000092506409},{"timestamp":1742390700000,"open":35.194,"high":35.194,"low":35.159,"close":35.159,"volume":0.11448000371456146},{"timestamp":1742390760000,"open":35.16,"high":35.192,"low":35.16,"close":35.183,"volume":0.15740999579429626},{"timestamp":1742390820000,"open":35.183,"high":35.222,"low":35.169,"close":35.222,"volume":0.11924999952316284},{"timestamp":1742390880000,"open":35.227,"high":35.246,"low":35.216,"close":35.223,"volume":0.10971000045537949},{"timestamp":1742390940000,"open":35.216,"high":35.227,"low":35.194,"close":35.21,"volume":0.1287900060415268},{"timestamp":1742391000000,"open":35.199,"high":35.229,"low":35.187,"close":35.197,"volume":0.4293000102043152},{"timestamp":1742391060000,"open":35.192,"high":35.224,"low":35.176,"close":35.178,"volume":0.3577499985694885},{"timestamp":1742391120000,"open":35.177,"high":35.214,"low":35.161,"close":35.19,"volume":0.3243600130081177},{"timestamp":1742391180000,"open":35.186,"high":35.218,"low":35.171,"close":35.179,"volume":0.295740008354187},{"timestamp":1742391240000,"open":35.194,"high":35.197,"low":35.15,"close":35.151,"volume":0.2736800014972687},{"timestamp":1742391300000,"open":35.149,"high":35.149,"low":35.101,"close":35.116,"volume":0.29752999544143677},{"timestamp":1742391360000,"open":35.121,"high":35.141,"low":35.072,"close":35.104,"volume":0.4054499864578247},{"timestamp":1742391420000,"open":35.104,"high":35.112,"low":35.069,"close":35.089,"volume":0.22418999671936035},{"timestamp":1742391480000,"open":35.089,"high":35.1,"low":35.064,"close":35.09,"volume":0.28619998693466187},{"timestamp":1742391540000,"open":35.086,"high":35.111,"low":35.06,"close":35.079,"volume":0.24804000556468964},{"timestamp":1742391600000,"open":35.072,"high":35.094,"low":35.046,"close":35.061,"volume":0.2718900144100189},{"timestamp":1742391660000,"open":35.044,"high":35.059,"low":35.024,"close":35.045,"volume":0.13832999765872955},{"timestamp":1742391720000,"open":35.036,"high":35.042,"low":35.001,"close":35.001,"volume":0.2575800120830536},{"timestamp":1742391780000,"open":35.005,"high":35.015,"low":34.984,"close":35.008,"volume":0.2146500051021576},{"timestamp":1742391840000,"open":35,"high":35,"low":34.975,"close":34.989,"volume":0.16695000231266022},{"timestamp":1742391900000,"open":34.979,"high":34.994,"low":34.933,"close":34.952,"volume":0.21942000091075897},{"timestamp":1742391960000,"open":34.944,"high":34.997,"low":34.944,"close":34.973,"volume":0.2575800120830536},{"timestamp":1742392020000,"open":34.976,"high":35.034,"low":34.976,"close":35.027,"volume":0.2146500051021576},{"timestamp":1742392080000,"open":35.024,"high":35.049,"low":35.018,"close":35.018,"volume":0.2623499929904938},{"timestamp":1742392140000,"open":35.019,"high":35.055,"low":35.004,"close":35.022,"volume":0.25936999917030334},{"timestamp":1742392200000,"open":35.011,"high":35.048,"low":35.005,"close":35.023,"volume":0.26712000370025635},{"timestamp":1742392260000,"open":35.019,"high":35.034,"low":34.982,"close":34.989,"volume":0.18603000044822693},{"timestamp":1742392320000,"open":34.984,"high":35.004,"low":34.969,"close":34.979,"volume":0.19735999405384064},{"timestamp":1742392380000,"open":34.992,"high":34.995,"low":34.966,"close":34.98,"volume":0.252810001373291},{"timestamp":1742392440000,"open":34.987,"high":35.018,"low":34.98,"close":35.01,"volume":0.2718900144100189},{"timestamp":1742392500000,"open":35.024,"high":35.028,"low":34.988,"close":34.992,"volume":0.10017000138759613},{"timestamp":1742392560000,"open":34.999,"high":35.024,"low":34.995,"close":35,"volume":0.18603000044822693},{"timestamp":1742392620000,"open":35.015,"high":35.037,"low":35.009,"close":35.033,"volume":0.10017000138759613},{"timestamp":1742392680000,"open":35.031,"high":35.031,"low":34.994,"close":35.004,"volume":0.16695000231266022},{"timestamp":1742392740000,"open":35.017,"high":35.018,"low":34.989,"close":34.989,"volume":0.14309999346733093},{"timestamp":1742392800000,"open":35.002,"high":35.034,"low":34.987,"close":35.016,"volume":0.24804000556468964},{"timestamp":1742392860000,"open":35.027,"high":35.065,"low":35.005,"close":35.044,"volume":0.2766599953174591},{"timestamp":1742392920000,"open":35.042,"high":35.042,"low":34.998,"close":35.001,"volume":0.2623499929904938},{"timestamp":1742392980000,"open":34.989,"high":35.019,"low":34.986,"close":34.993,"volume":0.21644000709056854},{"timestamp":1742393040000,"open":35.009,"high":35.039,"low":34.994,"close":35.019,"volume":0.3243600130081177},{"timestamp":1742393100000,"open":35.022,"high":35.117,"low":35.011,"close":35.103,"volume":0.28321999311447144},{"timestamp":1742393160000,"open":35.091,"high":35.109,"low":35.062,"close":35.065,"volume":0.2814300060272217},{"timestamp":1742393220000,"open":35.072,"high":35.094,"low":35.055,"close":35.083,"volume":0.23074999451637268},{"timestamp":1742393280000,"open":35.074,"high":35.083,"low":35.039,"close":35.066,"volume":0.252810001373291},{"timestamp":1742393340000,"open":35.049,"high":35.101,"low":35.049,"close":35.079,"volume":0.16218000650405884},{"timestamp":1742393400000,"open":35.086,"high":35.089,"low":35.056,"close":35.068,"volume":0.17648999392986298},{"timestamp":1742393460000,"open":35.074,"high":35.079,"low":35.046,"close":35.059,"volume":0.2146500051021576},{"timestamp":1742393520000,"open":35.069,"high":35.074,"low":35.039,"close":35.062,"volume":0.1478700041770935},{"timestamp":1742393580000,"open":35.064,"high":35.07,"low":34.995,"close":34.995,"volume":0.16218000650405884},{"timestamp":1742393640000,"open":34.999,"high":35.008,"low":34.974,"close":34.986,"volume":0.18126000463962555},{"timestamp":1742393700000,"open":34.976,"high":34.999,"low":34.964,"close":34.972,"volume":0.19557000696659088},{"timestamp":1742393760000,"open":34.981,"high":34.986,"low":34.944,"close":34.965,"volume":0.2766599953174591},{"timestamp":1742393820000,"open":34.97,"high":34.974,"low":34.914,"close":34.926,"volume":0.1478700041770935},{"timestamp":1742393880000,"open":34.914,"high":34.929,"low":34.89,"close":34.905,"volume":0.20034000277519226},{"timestamp":1742393940000,"open":34.908,"high":34.929,"low":34.888,"close":34.923,"volume":0.15740999579429626},{"timestamp":1742394000000,"open":34.927,"high":34.939,"low":34.879,"close":34.897,"volume":0.23849999904632568},{"timestamp":1742394060000,"open":34.899,"high":34.944,"low":34.884,"close":34.929,"volume":0.11626999825239182},{"timestamp":1742394120000,"open":34.933,"high":34.961,"low":34.929,"close":34.954,"volume":0.15263999998569489},{"timestamp":1742394180000,"open":34.952,"high":34.993,"low":34.952,"close":34.986,"volume":0.13356000185012817},{"timestamp":1742394240000,"open":34.977,"high":34.984,"low":34.959,"close":34.964,"volume":0.16695000231266022},{"timestamp":1742394300000,"open":34.963,"high":34.977,"low":34.942,"close":34.969,"volume":0.16218000650405884},{"timestamp":1742394360000,"open":34.979,"high":34.998,"low":34.959,"close":34.983,"volume":0.15919999778270721},{"timestamp":1742394420000,"open":34.982,"high":34.993,"low":34.943,"close":34.957,"volume":0.11924999952316284},{"timestamp":1742394480000,"open":34.964,"high":34.968,"low":34.937,"close":34.949,"volume":0.11448000371456146},{"timestamp":1742394540000,"open":34.954,"high":34.962,"low":34.906,"close":34.914,"volume":0.1478700041770935},{"timestamp":1742394600000,"open":34.926,"high":34.947,"low":34.904,"close":34.935,"volume":0.24804000556468964},{"timestamp":1742394660000,"open":34.946,"high":34.978,"low":34.93,"close":34.937,"volume":0.13356000185012817},{"timestamp":1742394720000,"open":34.945,"high":35.019,"low":34.942,"close":35.019,"volume":0.10017000138759613},{"timestamp":1742394780000,"open":35.019,"high":35.075,"low":35.014,"close":35.075,"volume":0.22896000742912292},{"timestamp":1742394840000,"open":35.065,"high":35.084,"low":35.048,"close":35.049,"volume":0.10971000045537949},{"timestamp":1742394900000,"open":35.054,"high":35.074,"low":35.047,"close":35.049,"volume":0.1478700041770935},{"timestamp":1742394960000,"open":35.054,"high":35.101,"low":35.054,"close":35.092,"volume":0.18006999790668488},{"timestamp":1742395020000,"open":35.082,"high":35.089,"low":35.034,"close":35.034,"volume":0.22418999671936035},{"timestamp":1742395080000,"open":35.03,"high":35.062,"low":35.018,"close":35.025,"volume":0.2575800120830536},{"timestamp":1742395140000,"open":35.02,"high":35.064,"low":35.02,"close":35.049,"volume":0.11448000371456146},{"timestamp":1742395200000,"open":35.053,"high":35.077,"low":35.044,"close":35.064,"volume":0.14309999346733093},{"timestamp":1742395260000,"open":35.063,"high":35.078,"low":35.029,"close":35.034,"volume":0.20987999439239502},{"timestamp":1742395320000,"open":35.021,"high":35.032,"low":34.989,"close":35.009,"volume":0.2623499929904938},{"timestamp":1742395380000,"open":35.019,"high":35.063,"low":35.019,"close":35.052,"volume":0.1287900060415268},{"timestamp":1742395440000,"open":35.062,"high":35.062,"low":35.002,"close":35.026,"volume":0.10493999719619751},{"timestamp":1742395500000,"open":35.044,"high":35.059,"low":35.021,"close":35.042,"volume":0.1907999962568283},{"timestamp":1742395560000,"open":35.061,"high":35.061,"low":35.037,"close":35.048,"volume":0.0858599990606308},{"timestamp":1742395620000,"open":35.046,"high":35.089,"low":35.043,"close":35.067,"volume":0.07154999673366547},{"timestamp":1742395680000,"open":35.081,"high":35.081,"low":35.04,"close":35.056,"volume":0.1478700041770935},{"timestamp":1742395740000,"open":35.045,"high":35.062,"low":35.043,"close":35.044,"volume":0.07631999999284744},{"timestamp":1742395800000,"open":35.039,"high":35.058,"low":35.029,"close":35.05,"volume":0.17648999392986298},{"timestamp":1742395860000,"open":35.057,"high":35.069,"low":35.041,"close":35.059,"volume":0.09539999812841415},{"timestamp":1742395920000,"open":35.062,"high":35.062,"low":35.026,"close":35.053,"volume":0.11448000371456146},{"timestamp":1742395980000,"open":35.057,"high":35.124,"low":35.044,"close":35.118,"volume":0.20510999858379364},{"timestamp":1742396040000,"open":35.104,"high":35.137,"low":35.099,"close":35.099,"volume":0.17648999392986298},{"timestamp":1742396100000,"open":35.092,"high":35.109,"low":35.089,"close":35.09,"volume":0.12402000278234482},{"timestamp":1742396160000,"open":35.094,"high":35.109,"low":35.087,"close":35.103,"volume":0.09063000231981277},{"timestamp":1742396220000,"open":35.098,"high":35.109,"low":35.083,"close":35.09,"volume":0.13535000383853912},{"timestamp":1742396280000,"open":35.084,"high":35.094,"low":35.069,"close":35.082,"volume":0.07154999673366547},{"timestamp":1742396340000,"open":35.079,"high":35.088,"low":35.056,"close":35.084,"volume":0.16695000231266022},{"timestamp":1742396400000,"open":35.089,"high":35.138,"low":35.071,"close":35.118,"volume":0.14309999346733093},{"timestamp":1742396460000,"open":35.104,"high":35.144,"low":35.103,"close":35.144,"volume":0.13356000185012817},{"timestamp":1742396520000,"open":35.134,"high":35.154,"low":35.119,"close":35.135,"volume":0.12402000278234482},{"timestamp":1742396580000,"open":35.146,"high":35.151,"low":35.116,"close":35.122,"volume":0.12402000278234482},{"timestamp":1742396640000,"open":35.135,"high":35.142,"low":35.104,"close":35.118,"volume":0.10017000138759613},{"timestamp":1742396700000,"open":35.108,"high":35.129,"low":35.102,"close":35.126,"volume":0.06201000139117241},{"timestamp":1742396760000,"open":35.124,"high":35.152,"low":35.124,"close":35.141,"volume":0.16695000231266022},{"timestamp":1742396820000,"open":35.134,"high":35.153,"low":35.129,"close":35.139,"volume":0.1287900060415268},{"timestamp":1742396880000,"open":35.137,"high":35.156,"low":35.12,"close":35.156,"volume":0.17827999591827393},{"timestamp":1742396940000,"open":35.149,"high":35.184,"low":35.147,"close":35.172,"volume":0.1287900060415268},{"timestamp":1742397000000,"open":35.18,"high":35.214,"low":35.171,"close":35.204,"volume":0.18603000044822693},{"timestamp":1742397060000,"open":35.211,"high":35.234,"low":35.198,"close":35.22,"volume":0.11924999952316284},{"timestamp":1742397120000,"open":35.22,"high":35.248,"low":35.209,"close":35.239,"volume":0.1323699951171875},{"timestamp":1742397180000,"open":35.226,"high":35.25,"low":35.221,"close":35.249,"volume":0.11924999952316284},{"timestamp":1742397240000,"open":35.243,"high":35.253,"low":35.211,"close":35.221,"volume":0.14309999346733093},{"timestamp":1742397300000,"open":35.215,"high":35.231,"low":35.204,"close":35.219,"volume":0.14309999346733093},{"timestamp":1742397360000,"open":35.209,"high":35.218,"low":35.19,"close":35.208,"volume":0.14309999346733093},{"timestamp":1742397420000,"open":35.212,"high":35.212,"low":35.129,"close":35.132,"volume":0.18126000463962555},{"timestamp":1742397480000,"open":35.134,"high":35.142,"low":35.114,"close":35.136,"volume":0.11626999825239182},{"timestamp":1742397540000,"open":35.114,"high":35.134,"low":35.11,"close":35.113,"volume":0.10017000138759613},{"timestamp":1742397600000,"open":35.114,"high":35.138,"low":35.102,"close":35.121,"volume":0.12402000278234482},{"timestamp":1742397660000,"open":35.122,"high":35.158,"low":35.122,"close":35.141,"volume":0.10971000045537949},{"timestamp":1742397720000,"open":35.143,"high":35.164,"low":35.135,"close":35.151,"volume":0.16218000650405884},{"timestamp":1742397780000,"open":35.151,"high":35.169,"low":35.15,"close":35.155,"volume":0.0858599990606308},{"timestamp":1742397840000,"open":35.155,"high":35.178,"low":35.155,"close":35.169,"volume":0.04769999906420708},{"timestamp":1742397900000,"open":35.174,"high":35.174,"low":35.14,"close":35.166,"volume":0.09241999685764313},{"timestamp":1742397960000,"open":35.17,"high":35.194,"low":35.144,"close":35.149,"volume":0.2146500051021576},{"timestamp":1742398020000,"open":35.164,"high":35.166,"low":35.143,"close":35.143,"volume":0.16695000231266022},{"timestamp":1742398080000,"open":35.152,"high":35.154,"low":35.129,"close":35.144,"volume":0.0858599990606308},{"timestamp":1742398140000,"open":35.134,"high":35.159,"low":35.134,"close":35.143,"volume":0.13832999765872955},{"timestamp":1742398200000,"open":35.141,"high":35.163,"low":35.131,"close":35.144,"volume":0.16874000430107117},{"timestamp":1742398260000,"open":35.144,"high":35.16,"low":35.13,"close":35.16,"volume":0.1287900060415268},{"timestamp":1742398320000,"open":35.166,"high":35.167,"low":35.14,"close":35.157,"volume":0.11924999952316284},{"timestamp":1742398380000,"open":35.155,"high":35.19,"low":35.155,"close":35.176,"volume":0.10493999719619751},{"timestamp":1742398440000,"open":35.176,"high":35.198,"low":35.163,"close":35.163,"volume":0.11448000371456146},{"timestamp":1742398500000,"open":35.159,"high":35.179,"low":35.142,"close":35.174,"volume":0.16218000650405884},{"timestamp":1742398560000,"open":35.171,"high":35.178,"low":35.147,"close":35.149,"volume":0.13356000185012817},{"timestamp":1742398620000,"open":35.159,"high":35.163,"low":35.134,"close":35.139,"volume":0.05724000185728073},{"timestamp":1742398680000,"open":35.129,"high":35.194,"low":35.124,"close":35.169,"volume":0.22896000742912292},{"timestamp":1742398740000,"open":35.183,"high":35.197,"low":35.154,"close":35.175,"volume":0.2623499929904938},{"timestamp":1742398800000,"open":35.171,"high":35.193,"low":35.161,"close":35.175,"volume":0.13356000185012817},{"timestamp":1742398860000,"open":35.179,"high":35.179,"low":35.149,"close":35.165,"volume":0.1287900060415268},{"timestamp":1742398920000,"open":35.159,"high":35.184,"low":35.149,"close":35.162,"volume":0.20510999858379364},{"timestamp":1742398980000,"open":35.16,"high":35.197,"low":35.149,"close":35.186,"volume":0.18126000463962555},{"timestamp":1742399040000,"open":35.187,"high":35.192,"low":35.168,"close":35.192,"volume":0.10971000045537949},{"timestamp":1742399100000,"open":35.197,"high":35.235,"low":35.192,"close":35.234,"volume":0.19557000696659088},{"timestamp":1742399160000,"open":35.228,"high":35.244,"low":35.199,"close":35.199,"volume":0.11448000371456146},{"timestamp":1742399220000,"open":35.212,"high":35.244,"low":35.212,"close":35.238,"volume":0.08109000325202942},{"timestamp":1742399280000,"open":35.235,"high":35.267,"low":35.235,"close":35.255,"volume":0.11626999825239182},{"timestamp":1742399340000,"open":35.263,"high":35.298,"low":35.25,"close":35.294,"volume":0.13832999765872955},{"timestamp":1742399400000,"open":35.304,"high":35.37,"low":35.304,"close":35.336,"volume":0.24804000556468964},{"timestamp":1742399460000,"open":35.332,"high":35.348,"low":35.318,"close":35.324,"volume":0.17827999591827393},{"timestamp":1742399520000,"open":35.321,"high":35.354,"low":35.313,"close":35.34,"volume":0.20510999858379364},{"timestamp":1742399580000,"open":35.349,"high":35.362,"low":35.336,"close":35.353,"volume":0.1717199981212616},{"timestamp":1742399640000,"open":35.359,"high":35.364,"low":35.334,"close":35.34,"volume":0.295740008354187},{"timestamp":1742399700000,"open":35.35,"high":35.359,"low":35.322,"close":35.347,"volume":0.1907999962568283},{"timestamp":1742399760000,"open":35.344,"high":35.368,"low":35.334,"close":35.349,"volume":0.20510999858379364},{"timestamp":1742399820000,"open":35.356,"high":35.369,"low":35.332,"close":35.357,"volume":0.19557000696659088},{"timestamp":1742399880000,"open":35.367,"high":35.38,"low":35.349,"close":35.374,"volume":0.21942000091075897},{"timestamp":1742399940000,"open":35.369,"high":35.376,"low":35.351,"close":35.351,"volume":0.10493999719619751},{"timestamp":1742400000000,"open":35.351,"high":35.359,"low":35.329,"close":35.334,"volume":0.13356000185012817},{"timestamp":1742400060000,"open":35.329,"high":35.331,"low":35.285,"close":35.314,"volume":0.19557000696659088},{"timestamp":1742400120000,"open":35.322,"high":35.351,"low":35.322,"close":35.334,"volume":0.20034000277519226},{"timestamp":1742400180000,"open":35.33,"high":35.336,"low":35.3,"close":35.316,"volume":0.0858599990606308},{"timestamp":1742400240000,"open":35.314,"high":35.32,"low":35.276,"close":35.287,"volume":0.2146500051021576},{"timestamp":1742400300000,"open":35.273,"high":35.292,"low":35.264,"close":35.277,"volume":0.1287900060415268},{"timestamp":1742400360000,"open":35.287,"high":35.29,"low":35.239,"close":35.26,"volume":0.13356000185012817},{"timestamp":1742400420000,"open":35.263,"high":35.321,"low":35.263,"close":35.304,"volume":0.1907999962568283},{"timestamp":1742400480000,"open":35.315,"high":35.315,"low":35.283,"close":35.299,"volume":0.15263999998569489},{"timestamp":1742400540000,"open":35.301,"high":35.309,"low":35.284,"close":35.301,"volume":0.18603000044822693},{"timestamp":1742400600000,"open":35.297,"high":35.304,"low":35.24,"close":35.264,"volume":0.29096999764442444},{"timestamp":1742400660000,"open":35.26,"high":35.283,"low":35.26,"close":35.269,"volume":0.05724000185728073},{"timestamp":1742400720000,"open":35.264,"high":35.284,"low":35.26,"close":35.26,"volume":0.09063000231981277},{"timestamp":1742400780000,"open":35.255,"high":35.267,"low":35.24,"close":35.254,"volume":0.19258999824523926},{"timestamp":1742400840000,"open":35.259,"high":35.273,"low":35.239,"close":35.243,"volume":0.11924999952316284},{"timestamp":1742400900000,"open":35.244,"high":35.263,"low":35.238,"close":35.259,"volume":0.16218000650405884},{"timestamp":1742400960000,"open":35.266,"high":35.279,"low":35.24,"close":35.253,"volume":0.20510999858379364},{"timestamp":1742401020000,"open":35.245,"high":35.259,"low":35.225,"close":35.254,"volume":0.11924999952316284},{"timestamp":1742401080000,"open":35.241,"high":35.251,"low":35.226,"close":35.241,"volume":0.1287900060415268},{"timestamp":1742401140000,"open":35.253,"high":35.259,"low":35.224,"close":35.244,"volume":0.16218000650405884},{"timestamp":1742401200000,"open":35.238,"high":35.249,"low":35.216,"close":35.248,"volume":0.16695000231266022},{"timestamp":1742401260000,"open":35.249,"high":35.249,"low":35.212,"close":35.215,"volume":0.22896000742912292},{"timestamp":1742401320000,"open":35.227,"high":35.239,"low":35.214,"close":35.239,"volume":0.10493999719619751},{"timestamp":1742401380000,"open":35.233,"high":35.246,"low":35.226,"close":35.234,"volume":0.052469998598098755},{"timestamp":1742401440000,"open":35.238,"high":35.286,"low":35.224,"close":35.281,"volume":0.14309999346733093},{"timestamp":1742401500000,"open":35.284,"high":35.298,"low":35.244,"close":35.256,"volume":0.20034000277519226},{"timestamp":1742401560000,"open":35.247,"high":35.274,"low":35.246,"close":35.253,"volume":0.17648999392986298},{"timestamp":1742401620000,"open":35.248,"high":35.262,"low":35.234,"close":35.243,"volume":0.16218000650405884},{"timestamp":1742401680000,"open":35.241,"high":35.254,"low":35.229,"close":35.24,"volume":0.12402000278234482},{"timestamp":1742401740000,"open":35.244,"high":35.264,"low":35.215,"close":35.23,"volume":0.18126000463962555}]