[{"timestamp":1742391000000,"open":33.855,"high":33.945,"low":33.725,"close":33.945,"volume":0.012000000104308128},{"timestamp":1742391060000,"open":33.945,"high":33.945,"low":33.945,"close":33.945,"volume":0.002400000113993883},{"timestamp":1742391120000,"open":33.945,"high":33.945,"low":33.945,"close":33.945,"volume":0.02160000056028366},{"timestamp":1742391180000,"open":33.975,"high":33.975,"low":33.975,"close":33.975,"volume":0.00570000009611249},{"timestamp":1742391240000,"open":33.975,"high":34.005,"low":33.975,"close":34.005,"volume":0.004800000227987766},{"timestamp":1742391300000,"open":34.005,"high":34.095,"low":34.005,"close":34.095,"volume":0.014399999752640724},{"timestamp":1742391360000,"open":34.165,"high":34.165,"low":34.165,"close":34.165,"volume":0.002400000113993883},{"timestamp":1742391420000,"open":34.165,"high":34.165,"low":34.165,"close":34.165,"volume":0.004800000227987766},{"timestamp":1742391480000,"open":34.165,"high":34.165,"low":34.165,"close":34.165,"volume":0.014399999752640724},{"timestamp":1742391540000,"open":34.165,"high":34.165,"low":34.165,"close":34.165,"volume":0.004800000227987766},{"timestamp":1742391600000,"open":34.215,"high":34.215,"low":34.215,"close":34.215,"volume":0.0008999999845400453},{"timestamp":1742391660000,"open":34.215,"high":34.215,"low":34.215,"close":34.215,"volume":0.004800000227987766},{"timestamp":1742391780000,"open":34.085,"high":34.085,"low":34.045,"close":34.045,"volume":0.004800000227987766},{"timestamp":1742391840000,"open":34.035,"high":34.035,"low":33.995,"close":33.995,"volume":0.020099999383091927},{"timestamp":1742391900000,"open":33.995,"high":34.165,"low":33.995,"close":34.165,"volume":0.009600000455975533},{"timestamp":1742391960000,"open":34.235,"high":34.235,"low":34.215,"close":34.215,"volume":0.006599999964237213},{"timestamp":1742392020000,"open":34.315,"high":34.315,"low":34.315,"close":34.315,"volume":0.004800000227987766},{"timestamp":1742392080000,"open":34.315,"high":34.315,"low":34.315,"close":34.315,"volume":0.004800000227987766},{"timestamp":1742392140000,"open":34.245,"high":34.245,"low":34.245,"close":34.245,"volume":0.004800000227987766},{"timestamp":1742392320000,"open":34.255,"high":34.255,"low":34.255,"close":34.255,"volume":0.0008999999845400453},{"timestamp":1742392380000,"open":34.265,"high":34.265,"low":34.265,"close":34.265,"volume":0.0008999999845400453},{"timestamp":1742392440000,"open":34.145,"high":34.145,"low":34.145,"close":34.145,"volume":0.002400000113993883},{"timestamp":1742392560000,"open":34.125,"high":34.125,"low":34.125,"close":34.125,"volume":0.002400000113993883},{"timestamp":1742392740000,"open":34.125,"high":34.125,"low":34.125,"close":34.125,"volume":0.002400000113993883},{"timestamp":1742392800000,"open":34.105,"high":34.105,"low":34.105,"close":34.105,"volume":0.002400000113993883},{"timestamp":1742392860000,"open":34.165,"high":34.165,"low":34.165,"close":34.165,"volume":0.0008999999845400453},{"timestamp":1742393160000,"open":34.195,"high":34.195,"low":34.195,"close":34.195,"volume":0.0032999999821186066},{"timestamp":1742393280000,"open":34.195,"high":34.195,"low":34.195,"close":34.195,"volume":0.002400000113993883},{"timestamp":1742393340000,"open":34.215,"high":34.245,"low":34.215,"close":34.245,"volume":0.00570000009611249},{"timestamp":1742393400000,"open":34.295,"high":34.295,"low":34.245,"close":34.245,"volume":0.008100000210106373},{"timestamp":1742393460000,"open":34.215,"high":34.215,"low":34.195,"close":34.195,"volume":0.004800000227987766},{"timestamp":1742393520000,"open":34.195,"high":34.195,"low":34.195,"close":34.195,"volume":0.002400000113993883},{"timestamp":1742393580000,"open":34.195,"high":34.195,"low":34.195,"close":34.195,"volume":0.002400000113993883},{"timestamp":1742393700000,"open":34.195,"high":34.195,"low":34.195,"close":34.195,"volume":0.007199999876320362},{"timestamp":1742393940000,"open":34.262,"high":34.295,"low":34.145,"close":34.295,"volume":0.007499999832361937},{"timestamp":1742394000000,"open":34.305,"high":34.305,"low":34.235,"close":34.235,"volume":0.007199999876320362},{"timestamp":1742394180000,"open":34.245,"high":34.245,"low":34.245,"close":34.245,"volume":0.002400000113993883},{"timestamp":1742394240000,"open":34.285,"high":34.285,"low":34.285,"close":34.285,"volume":0.002400000113993883},{"timestamp":1742394300000,"open":34.245,"high":34.245,"low":34.245,"close":34.245,"volume":0.002400000113993883},{"timestamp":1742394420000,"open":34.255,"high":34.255,"low":34.255,"close":34.255,"volume":0.002400000113993883},{"timestamp":1742394480000,"open":34.235,"high":34.235,"low":34.215,"close":34.215,"volume":0.007199999876320362},{"timestamp":1742394600000,"open":34.215,"high":34.215,"low":34.215,"close":34.215,"volume":0.002400000113993883},{"timestamp":1742394660000,"open":34.215,"high":34.215,"low":34.215,"close":34.215,"volume":0.002400000113993883},{"timestamp":1742394780000,"open":34.115,"high":34.115,"low":34.115,"close":34.115,"volume":0.004800000227987766},{"timestamp":1742394900000,"open":34.115,"high":34.125,"low":34.115,"close":34.125,"volume":0.007199999876320362},{"timestamp":1742394960000,"open":34.125,"high":34.125,"low":34.125,"close":34.125,"volume":0.012000000104308128},{"timestamp":1742395080000,"open":34.205,"high":34.225,"low":34.085,"close":34.095,"volume":0.017100000753998756},{"timestamp":1742395140000,"open":34.095,"high":34.095,"low":34.095,"close":34.095,"volume":0.007199999876320362},{"timestamp":1742395200000,"open":34.095,"high":34.095,"low":34.095,"close":34.095,"volume":0.002400000113993883},{"timestamp":1742395260000,"open":34.145,"high":34.145,"low":34.095,"close":34.095,"volume":0.004800000227987766},{"timestamp":1742395320000,"open":34.095,"high":34.095,"low":34.085,"close":34.085,"volume":0.009600000455975533},{"timestamp":1742395440000,"open":34.085,"high":34.085,"low":34.085,"close":34.085,"volume":0.002400000113993883},{"timestamp":1742395500000,"open":34.085,"high":34.145,"low":34.085,"close":34.085,"volume":0.009600000455975533},{"timestamp":1742395560000,"open":34.085,"high":34.085,"low":34.085,"close":34.085,"volume":0.002400000113993883},{"timestamp":1742395620000,"open":34.085,"high":34.085,"low":34.085,"close":34.085,"volume":0.002400000113993883},{"timestamp":1742395680000,"open":34.085,"high":34.155,"low":34.085,"close":34.085,"volume":0.010499999858438969},{"timestamp":1742395920000,"open":34.095,"high":34.095,"low":34.085,"close":34.085,"volume":0.007199999876320362},{"timestamp":1742396040000,"open":34.165,"high":34.215,"low":34.165,"close":34.165,"volume":0.012000000104308128},{"timestamp":1742396100000,"open":34.165,"high":34.165,"low":34.165,"close":34.165,"volume":0.002400000113993883},{"timestamp":1742396160000,"open":34.175,"high":34.175,"low":34.175,"close":34.175,"volume":0.002400000113993883},{"timestamp":1742396220000,"open":34.165,"high":34.165,"low":34.165,"close":34.165,"volume":0.002400000113993883},{"timestamp":1742396280000,"open":34.165,"high":34.165,"low":34.165,"close":34.165,"volume":0.002400000113993883},{"timestamp":1742396340000,"open":34.165,"high":34.165,"low":34.165,"close":34.165,"volume":0.002400000113993883},{"timestamp":1742396400000,"open":34.215,"high":34.255,"low":34.215,"close":34.255,"volume":0.006599999964237213},{"timestamp":1742396460000,"open":34.25,"high":34.25,"low":34.165,"close":34.215,"volume":0.012900000438094139},{"timestamp":1742396520000,"open":34.215,"high":34.215,"low":34.215,"close":34.215,"volume":0.002400000113993883},{"timestamp":1742396580000,"open":34.215,"high":34.215,"low":34.215,"close":34.215,"volume":0.002400000113993883},{"timestamp":1742396640000,"open":34.165,"high":34.165,"low":34.035,"close":34.035,"volume":0.024000000208616257},{"timestamp":1742396700000,"open":34.115,"high":34.115,"low":34.005,"close":34.065,"volume":0.014700000174343586},{"timestamp":1742396760000,"open":34.005,"high":34.005,"low":34.005,"close":34.005,"volume":0.004800000227987766},{"timestamp":1742396820000,"open":33.975,"high":34.055,"low":33.975,"close":34.055,"volume":0.014399999752640724},{"timestamp":1742396880000,"open":34.055,"high":34.055,"low":33.955,"close":34.055,"volume":0.009600000455975533},{"timestamp":1742396940000,"open":34.055,"high":34.055,"low":34.055,"close":34.055,"volume":0.004800000227987766},{"timestamp":1742397000000,"open":34.075,"high":34.075,"low":34.055,"close":34.055,"volume":0.00570000009611249},{"timestamp":1742397060000,"open":33.965,"high":33.965,"low":33.965,"close":33.965,"volume":0.002400000113993883},{"timestamp":1742397180000,"open":33.965,"high":34.085,"low":33.965,"close":33.965,"volume":0.007199999876320362},{"timestamp":1742397240000,"open":33.985,"high":34.105,"low":33.985,"close":34.105,"volume":0.006599999964237213},{"timestamp":1742397300000,"open":34.115,"high":34.115,"low":34.115,"close":34.115,"volume":0.002400000113993883},{"timestamp":1742397480000,"open":34.005,"high":34.055,"low":33.985,"close":34.055,"volume":0.014399999752640724},{"timestamp":1742397600000,"open":34.055,"high":34.055,"low":34.055,"close":34.055,"volume":0.002400000113993883},{"timestamp":1742397660000,"open":34.055,"high":34.085,"low":33.985,"close":34.085,"volume":0.007199999876320362},{"timestamp":1742397840000,"open":33.985,"high":34.075,"low":33.985,"close":33.985,"volume":0.009600000455975533},{"timestamp":1742397900000,"open":34.065,"high":34.065,"low":33.945,"close":34.015,"volume":0.027300000190734863},{"timestamp":1742397960000,"open":33.945,"high":33.945,"low":33.925,"close":33.925,"volume":0.004800000227987766},{"timestamp":1742398020000,"open":33.925,"high":33.925,"low":33.915,"close":33.915,"volume":0.007199999876320362},{"timestamp":1742398080000,"open":33.875,"high":33.875,"low":33.875,"close":33.875,"volume":0.004800000227987766},{"timestamp":1742398140000,"open":33.975,"high":33.975,"low":33.975,"close":33.975,"volume":0.002400000113993883},{"timestamp":1742398320000,"open":33.995,"high":34.025,"low":33.995,"close":33.995,"volume":0.007199999876320362},{"timestamp":1742398380000,"open":34.035,"high":34.035,"low":34.015,"close":34.015,"volume":0.007199999876320362},{"timestamp":1742398500000,"open":34.035,"high":34.035,"low":34.035,"close":34.035,"volume":0.002400000113993883},{"timestamp":1742398560000,"open":34.035,"high":34.035,"low":34.035,"close":34.035,"volume":0.007199999876320362},{"timestamp":1742398620000,"open":34.045,"high":34.055,"low":34.045,"close":34.055,"volume":0.00570000009611249},{"timestamp":1742398800000,"open":34.055,"high":34.055,"low":34.055,"close":34.055,"volume":0.002400000113993883},{"timestamp":1742398920000,"open":34.075,"high":34.075,"low":34.075,"close":34.075,"volume":0.007199999876320362},{"timestamp":1742398980000,"open":34.075,"high":34.075,"low":34.075,"close":34.075,"volume":0.002400000113993883},{"timestamp":1742399100000,"open":34.075,"high":34.075,"low":34.075,"close":34.075,"volume":0.002400000113993883},{"timestamp":1742399220000,"open":34.075,"high":34.075,"low":34.075,"close":34.075,"volume":0.007199999876320362},{"timestamp":1742399280000,"open":34.075,"high":34.075,"low":34.075,"close":34.075,"volume":0.002400000113993883},{"timestamp":1742399520000,"open":34.165,"high":34.165,"low":34.165,"close":34.165,"volume":0.004800000227987766},{"timestamp":1742399580000,"open":34.175,"high":34.175,"low":34.175,"close":34.175,"volume":0.004800000227987766},{"timestamp":1742399760000,"open":34.165,"high":34.225,"low":34.165,"close":34.225,"volume":0.027300000190734863},{"timestamp":1742399820000,"open":34.225,"high":34.225,"low":34.215,"close":34.215,"volume":0.007199999876320362},{"timestamp":1742399880000,"open":34.215,"high":34.215,"low":34.055,"close":34.065,"volume":0.032099999487400055},{"timestamp":1742399940000,"open":34.065,"high":34.065,"low":34.065,"close":34.065,"volume":0.007199999876320362},{"timestamp":1742400000000,"open":34.055,"high":34.135,"low":34.055,"close":34.135,"volume":0.004800000227987766},{"timestamp":1742400060000,"open":34.135,"high":34.135,"low":34.135,"close":34.135,"volume":0.002400000113993883},{"timestamp":1742400120000,"open":34.135,"high":34.155,"low":34.135,"close":34.155,"volume":0.0032999999821186066},{"timestamp":1742400360000,"open":34.155,"high":34.155,"low":34.055,"close":34.055,"volume":0.009600000455975533},{"timestamp":1742400480000,"open":34.155,"high":34.155,"low":34.075,"close":34.075,"volume":0.0032999999821186066},{"timestamp":1742400540000,"open":34.075,"high":34.095,"low":34.055,"close":34.095,"volume":0.010499999858438969},{"timestamp":1742400600000,"open":34.125,"high":34.125,"low":34.125,"close":34.125,"volume":0.002400000113993883},{"timestamp":1742400660000,"open":34.135,"high":34.135,"low":34.135,"close":34.135,"volume":0.002400000113993883},{"timestamp":1742400720000,"open":34.125,"high":34.125,"low":34.125,"close":34.125,"volume":0.002400000113993883},{"timestamp":1742400780000,"open":34.115,"high":34.115,"low":34.095,"close":34.095,"volume":0.004800000227987766},{"timestamp":1742400840000,"open":34.095,"high":34.095,"low":34.035,"close":34.035,"volume":0.009600000455975533},{"timestamp":1742401020000,"open":34.035,"high":34.035,"low":34.035,"close":34.035,"volume":0.002400000113993883},{"timestamp":1742401080000,"open":34.075,"high":34.075,"low":34.075,"close":34.075,"volume":0.0008999999845400453},{"timestamp":1742401140000,"open":34.095,"high":34.095,"low":34.095,"close":34.095,"volume":0.0008999999845400453},{"timestamp":1742401260000,"open":34.095,"high":34.095,"low":34.095,"close":34.095,"volume":0.002400000113993883},{"timestamp":1742401320000,"open":34.075,"high":34.125,"low":34.075,"close":34.075,"volume":0.00570000009611249},{"timestamp":1742401440000,"open":34.075,"high":34.075,"low":34.075,"close":34.075,"volume":0.002400000113993883},{"timestamp":1742401620000,"open":34.075,"high":34.075,"low":34.075,"close":34.075,"volume":0.002400000113993883},{"timestamp":1742401680000,"open":34.075,"high":34.075,"low":34.075,"close":34.075,"volume":0.004800000227987766},{"timestamp":1742401740000,"open":34.105,"high":34.135,"low":34.075,"close":34.135,"volume":0.013799999840557575},{"timestamp":1742401860000,"open":34.135,"high":34.135,"low":34.075,"close":34.075,"volume":0.007199999876320362},{"timestamp":1742401980000,"open":34.065,"high":34.065,"low":34.065,"close":34.065,"volume":0.007199999876320362},{"timestamp":1742402040000,"open":34.065,"high":34.115,"low":34.065,"close":34.115,"volume":0.02250000089406967},{"timestamp":1742402100000,"open":34.135,"high":34.145,"low":34.085,"close":34.145,"volume":0.012000000104308128},{"timestamp":1742402160000,"open":34.085,"high":34.085,"low":34.085,"close":34.085,"volume":0.004800000227987766},{"timestamp":1742402220000,"open":34.075,"high":34.075,"low":34.075,"close":34.075,"volume":0.012000000104308128},{"timestamp":1742402280000,"open":34.085,"high":34.195,"low":34.085,"close":34.085,"volume":0.007199999876320362},{"timestamp":1742402400000,"open":34.125,"high":34.125,"low":34.125,"close":34.125,"volume":0.004800000227987766},{"timestamp":1742402460000,"open":34.125,"high":34.125,"low":34.125,"close":34.125,"volume":0.002400000113993883},{"timestamp":1742402640000,"open":34.185,"high":34.195,"low":34.185,"close":34.195,"volume":0.008100000210106373},{"timestamp":1742402760000,"open":34.135,"high":34.135,"low":34.135,"close":34.135,"volume":0.002400000113993883},{"timestamp":1742402820000,"open":34.135,"high":34.135,"low":34.135,"close":34.135,"volume":0.002400000113993883},{"timestamp":1742402880000,"open":34.135,"high":34.185,"low":34.135,"close":34.185,"volume":0.007199999876320362},{"timestamp":1742402940000,"open":34.215,"high":34.215,"low":34.215,"close":34.215,"volume":0.004800000227987766},{"timestamp":1742403000000,"open":34.215,"high":34.245,"low":34.215,"close":34.235,"volume":0.012000000104308128},{"timestamp":1742403120000,"open":34.215,"high":34.235,"low":34.215,"close":34.235,"volume":0.004800000227987766},{"timestamp":1742403240000,"open":34.235,"high":34.235,"low":34.235,"close":34.235,"volume":0.002400000113993883},{"timestamp":1742403360000,"open":34.235,"high":34.235,"low":34.235,"close":34.235,"volume":0.002400000113993883},{"timestamp":1742403420000,"open":34.185,"high":34.185,"low":34.185,"close":34.185,"volume":0.007199999876320362},{"timestamp":1742403480000,"open":34.225,"high":34.225,"low":34.225,"close":34.225,"volume":0.004800000227987766},{"timestamp":1742403540000,"open":34.225,"high":34.245,"low":34.225,"close":34.225,"volume":0.010499999858438969},{"timestamp":1742403600000,"open":34.235,"high":34.255,"low":34.235,"close":34.255,"volume":0.008999999612569809},{"timestamp":1742403660000,"open":34.245,"high":34.245,"low":34.215,"close":34.215,"volume":0.004800000227987766},{"timestamp":1742403720000,"open":34.235,"high":34.235,"low":34.215,"close":34.215,"volume":0.006599999964237213},{"timestamp":1742403900000,"open":34.205,"high":34.205,"low":34.175,"close":34.175,"volume":0.007199999876320362},{"timestamp":1742403960000,"open":34.175,"high":34.185,"low":34.165,"close":34.185,"volume":0.014399999752640724},{"timestamp":1742404020000,"open":34.195,"high":34.195,"low":34.195,"close":34.195,"volume":0.0032999999821186066},{"timestamp":1742404080000,"open":34.195,"high":34.195,"low":34.195,"close":34.195,"volume":0.002400000113993883},{"timestamp":1742404320000,"open":34.195,"high":34.195,"low":34.185,"close":34.185,"volume":0.007199999876320362},{"timestamp":1742404380000,"open":34.185,"high":34.185,"low":34.185,"close":34.185,"volume":0.002400000113993883},{"timestamp":1742404500000,"open":34.215,"high":34.245,"low":34.185,"close":34.225,"volume":0.020099999383091927},{"timestamp":1742404740000,"open":34.225,"high":34.225,"low":34.225,"close":34.225,"volume":0.002400000113993883},{"timestamp":1742404860000,"open":34.205,"high":34.205,"low":34.205,"close":34.205,"volume":0.007199999876320362},{"timestamp":1742404920000,"open":34.205,"high":34.225,"low":34.205,"close":34.205,"volume":0.007199999876320362},{"timestamp":1742404980000,"open":34.215,"high":34.215,"low":34.215,"close":34.215,"volume":0.004800000227987766},{"timestamp":1742405040000,"open":34.215,"high":34.215,"low":34.175,"close":34.175,"volume":0.01769999973475933},{"timestamp":1742405160000,"open":34.135,"high":34.145,"low":34.065,"close":34.135,"volume":0.012900000438094139},{"timestamp":1742405220000,"open":34.145,"high":34.145,"low":34.125,"close":34.135,"volume":0.012000000104308128},{"timestamp":1742405280000,"open":34.125,"high":34.125,"low":34.125,"close":34.125,"volume":0.002400000113993883},{"timestamp":1742405340000,"open":34.125,"high":34.125,"low":34.125,"close":34.125,"volume":0.009600000455975533},{"timestamp":1742405400000,"open":34.135,"high":34.175,"low":34.135,"close":34.175,"volume":0.008999999612569809},{"timestamp":1742405580000,"open":34.185,"high":34.185,"low":34.185,"close":34.185,"volume":0.002400000113993883},{"timestamp":1742405640000,"open":34.185,"high":34.185,"low":34.185,"close":34.185,"volume":0.002400000113993883},{"timestamp":1742405700000,"open":34.195,"high":34.215,"low":34.195,"close":34.215,"volume":0.008100000210106373},{"timestamp":1742405760000,"open":34.225,"high":34.225,"low":34.225,"close":34.225,"volume":0.004800000227987766},{"timestamp":1742405820000,"open":34.245,"high":34.245,"low":34.225,"close":34.225,"volume":0.009600000455975533},{"timestamp":1742405940000,"open":34.245,"high":34.245,"low":34.235,"close":34.235,"volume":0.004800000227987766},{"timestamp":1742406120000,"open":34.235,"high":34.235,"low":34.235,"close":34.235,"volume":0.002400000113993883},{"timestamp":1742406180000,"open":34.195,"high":34.195,"low":34.195,"close":34.195,"volume":0.002400000113993883},{"timestamp":1742406240000,"open":34.195,"high":34.195,"low":34.195,"close":34.195,"volume":0.002400000113993883},{"timestamp":1742406300000,"open":34.195,"high":34.195,"low":34.175,"close":34.175,"volume":0.006599999964237213},{"timestamp":1742406360000,"open":34.175,"high":34.195,"low":34.155,"close":34.195,"volume":0.007199999876320362},{"timestamp":1742406420000,"open":34.175,"high":34.175,"low":34.175,"close":34.175,"volume":0.02879999950528145},{"timestamp":1742406480000,"open":34.175,"high":34.175,"low":34.175,"close":34.175,"volume":0.004800000227987766},{"timestamp":1742406660000,"open":34.195,"high":34.215,"low":34.195,"close":34.215,"volume":0.009600000455975533},{"timestamp":1742406780000,"open":34.212,"high":34.212,"low":34.155,"close":34.185,"volume":0.012900000438094139},{"timestamp":1742406900000,"open":34.185,"high":34.205,"low":34.145,"close":34.205,"volume":0.008100000210106373},{"timestamp":1742406960000,"open":34.205,"high":34.205,"low":34.205,"close":34.205,"volume":0.002400000113993883},{"timestamp":1742407020000,"open":34.205,"high":34.215,"low":34.105,"close":34.215,"volume":0.007199999876320362},{"timestamp":1742407140000,"open":34.215,"high":34.215,"low":34.105,"close":34.205,"volume":0.008100000210106373},{"timestamp":1742407200000,"open":34.192,"high":34.265,"low":33.905,"close":34.265,"volume":0.04800000041723251},{"timestamp":1742407260000,"open":34.245,"high":34.245,"low":34.085,"close":34.085,"volume":0.014399999752640724},{"timestamp":1742407320000,"open":34.095,"high":34.095,"low":34.085,"close":34.085,"volume":0.0032999999821186066},{"timestamp":1742407380000,"open":34.165,"high":34.195,"low":34.165,"close":34.185,"volume":0.012299999594688416},{"timestamp":1742407440000,"open":34.185,"high":34.195,"low":34.175,"close":34.195,"volume":0.008100000210106373},{"timestamp":1742407500000,"open":34.195,"high":34.195,"low":34.195,"close":34.195,"volume":0.004800000227987766},{"timestamp":1742407560000,"open":34.085,"high":34.115,"low":34.035,"close":34.115,"volume":0.012900000438094139},{"timestamp":1742407620000,"open":34.035,"high":34.185,"low":34.035,"close":34.185,"volume":0.012900000438094139},{"timestamp":1742407680000,"open":34.205,"high":34.205,"low":34.205,"close":34.205,"volume":0.0008999999845400453},{"timestamp":1742407740000,"open":34.225,"high":34.225,"low":34.215,"close":34.215,"volume":0.0032999999821186066},{"timestamp":1742407800000,"open":34.225,"high":34.225,"low":34.225,"close":34.225,"volume":0.002400000113993883},{"timestamp":1742407860000,"open":34.235,"high":34.305,"low":34.235,"close":34.255,"volume":0.012299999594688416},{"timestamp":1742407920000,"open":34.265,"high":34.265,"low":34.265,"close":34.265,"volume":0.0032999999821186066},{"timestamp":1742407980000,"open":34.275,"high":34.295,"low":34.265,"close":34.265,"volume":0.012299999594688416},{"timestamp":1742408040000,"open":34.255,"high":34.265,"low":34.255,"close":34.265,"volume":0.0032999999821186066},{"timestamp":1742408100000,"open":34.275,"high":34.275,"low":34.275,"close":34.275,"volume":0.0032999999821186066},{"timestamp":1742408160000,"open":34.275,"high":34.285,"low":34.275,"close":34.285,"volume":0.0032999999821186066},{"timestamp":1742408220000,"open":34.235,"high":34.255,"low":34.235,"close":34.255,"volume":0.015300000086426735},{"timestamp":1742408280000,"open":34.275,"high":34.275,"low":34.235,"close":34.245,"volume":0.010499999858438969},{"timestamp":1742408340000,"open":34.285,"high":34.345,"low":34.245,"close":34.275,"volume":0.02250000089406967},{"timestamp":1742408520000,"open":34.325,"high":34.365,"low":34.325,"close":34.365,"volume":0.00419999985024333},{"timestamp":1742408580000,"open":34.355,"high":34.355,"low":34.355,"close":34.355,"volume":0.004800000227987766},{"timestamp":1742408640000,"open":34.385,"high":34.435,"low":34.385,"close":34.435,"volume":0.012000000104308128},{"timestamp":1742408700000,"open":34.415,"high":34.415,"low":34.415,"close":34.415,"volume":0.009600000455975533},{"timestamp":1742408820000,"open":34.425,"high":34.425,"low":34.425,"close":34.425,"volume":0.002400000113993883},{"timestamp":1742408880000,"open":34.415,"high":34.415,"low":34.345,"close":34.405,"volume":0.009600000455975533},{"timestamp":1742408940000,"open":34.405,"high":34.405,"low":34.405,"close":34.405,"volume":0.002400000113993883},{"timestamp":1742409000000,"open":34.415,"high":34.415,"low":34.395,"close":34.395,"volume":0.065700002014637},{"timestamp":1742409060000,"open":34.415,"high":34.495,"low":34.415,"close":34.495,"volume":0.012900000438094139},{"timestamp":1742409120000,"open":34.485,"high":34.485,"low":34.445,"close":34.465,"volume":0.006599999964237213},{"timestamp":1742409180000,"open":34.475,"high":34.475,"low":34.415,"close":34.415,"volume":0.012900000438094139},{"timestamp":1742409240000,"open":34.425,"high":34.455,"low":34.425,"close":34.445,"volume":0.012299999594688416},{"timestamp":1742409300000,"open":34.455,"high":34.485,"low":34.445,"close":34.455,"volume":0.021299999207258224},{"timestamp":1742409360000,"open":34.455,"high":34.485,"low":34.455,"close":34.485,"volume":0.008100000210106373},{"timestamp":1742409480000,"open":34.475,"high":34.475,"low":34.445,"close":34.445,"volume":0.009600000455975533},{"timestamp":1742409540000,"open":34.475,"high":34.505,"low":34.475,"close":34.505,"volume":0.006599999964237213},{"timestamp":1742409600000,"open":34.475,"high":34.475,"low":34.455,"close":34.455,"volume":0.012000000104308128},{"timestamp":1742409720000,"open":34.475,"high":34.535,"low":34.475,"close":34.495,"volume":0.029100000858306885},{"timestamp":1742409780000,"open":34.495,"high":34.585,"low":34.495,"close":34.525,"volume":0.008100000210106373},{"timestamp":1742409840000,"open":34.525,"high":34.635,"low":34.525,"close":34.635,"volume":0.00570000009611249},{"timestamp":1742409900000,"open":34.655,"high":34.655,"low":34.605,"close":34.605,"volume":0.008999999612569809},{"timestamp":1742409960000,"open":34.605,"high":34.605,"low":34.515,"close":34.575,"volume":0.021900000050663948},{"timestamp":1742410020000,"open":34.565,"high":34.565,"low":34.565,"close":34.565,"volume":0.002400000113993883},{"timestamp":1742410080000,"open":34.565,"high":34.565,"low":34.565,"close":34.565,"volume":0.002400000113993883},{"timestamp":1742410140000,"open":34.585,"high":34.585,"low":34.565,"close":34.575,"volume":0.009600000455975533},{"timestamp":1742410200000,"open":34.585,"high":34.585,"low":34.565,"close":34.565,"volume":0.0032999999821186066},{"timestamp":1742410260000,"open":34.565,"high":34.585,"low":34.565,"close":34.575,"volume":0.010499999858438969},{"timestamp":1742410320000,"open":34.615,"high":34.615,"low":34.575,"close":34.615,"volume":0.006599999964237213},{"timestamp":1742410380000,"open":34.655,"high":34.655,"low":34.615,"close":34.645,"volume":0.008999999612569809},{"timestamp":1742410440000,"open":34.645,"high":34.645,"low":34.645,"close":34.645,"volume":0.007199999876320362},{"timestamp":1742410500000,"open":34.645,"high":34.675,"low":34.645,"close":34.675,"volume":0.008100000210106373},{"timestamp":1742410560000,"open":34.675,"high":34.675,"low":34.655,"close":34.655,"volume":0.004800000227987766},{"timestamp":1742410620000,"open":34.655,"high":34.685,"low":34.645,"close":34.665,"volume":0.01889999955892563},{"timestamp":1742410680000,"open":34.665,"high":34.665,"low":34.645,"close":34.645,"volume":0.009600000455975533},{"timestamp":1742410800000,"open":34.655,"high":34.675,"low":34.645,"close":34.665,"volume":0.020400000736117363},{"timestamp":1742410860000,"open":34.695,"high":34.705,"low":34.665,"close":34.665,"volume":0.010499999858438969},{"timestamp":1742410920000,"open":34.695,"high":34.695,"low":34.695,"close":34.695,"volume":0.0008999999845400453},{"timestamp":1742410980000,"open":34.705,"high":34.705,"low":34.705,"close":34.705,"volume":0.002400000113993883},{"timestamp":1742411100000,"open":34.725,"high":34.745,"low":34.705,"close":34.705,"volume":0.013500000350177288},{"timestamp":1742411160000,"open":34.705,"high":34.725,"low":34.695,"close":34.725,"volume":0.012900000438094139},{"timestamp":1742411220000,"open":34.725,"high":34.755,"low":34.695,"close":34.695,"volume":0.00989999994635582},{"timestamp":1742411280000,"open":34.695,"high":34.755,"low":34.695,"close":34.745,"volume":0.010499999858438969},{"timestamp":1742411340000,"open":34.755,"high":34.785,"low":34.735,"close":34.785,"volume":0.01860000006854534},{"timestamp":1742411400000,"open":34.775,"high":34.785,"low":34.775,"close":34.785,"volume":0.010499999858438969},{"timestamp":1742411460000,"open":34.795,"high":34.795,"low":34.765,"close":34.765,"volume":0.014399999752640724},{"timestamp":1742411520000,"open":34.765,"high":34.765,"low":34.745,"close":34.755,"volume":0.014399999752640724},{"timestamp":1742411580000,"open":34.775,"high":34.775,"low":34.765,"close":34.775,"volume":0.008100000210106373},{"timestamp":1742411640000,"open":34.785,"high":34.785,"low":34.775,"close":34.775,"volume":0.0032999999821186066},{"timestamp":1742411760000,"open":34.745,"high":34.755,"low":34.745,"close":34.755,"volume":0.0032999999821186066},{"timestamp":1742411820000,"open":34.775,"high":34.775,"low":34.745,"close":34.755,"volume":0.017100000753998756},{"timestamp":1742411880000,"open":34.775,"high":34.785,"low":34.765,"close":34.765,"volume":0.015599999576807022},{"timestamp":1742411940000,"open":34.765,"high":34.775,"low":34.765,"close":34.765,"volume":0.013799999840557575},{"timestamp":1742412000000,"open":34.765,"high":34.765,"low":34.755,"close":34.755,"volume":0.009600000455975533},{"timestamp":1742412060000,"open":34.735,"high":34.745,"low":34.665,"close":34.725,"volume":0.030899999663233757},{"timestamp":1742412120000,"open":34.725,"high":34.745,"low":34.725,"close":34.745,"volume":0.01140000019222498},{"timestamp":1742412180000,"open":34.745,"high":34.745,"low":34.665,"close":34.665,"volume":0.02280000038444996},{"timestamp":1742412240000,"open":34.695,"high":34.715,"low":34.665,"close":34.715,"volume":0.016200000420212746},{"timestamp":1742412300000,"open":34.735,"high":34.735,"low":34.665,"close":34.665,"volume":0.008999999612569809},{"timestamp":1742412360000,"open":34.665,"high":34.695,"low":34.665,"close":34.665,"volume":0.014399999752640724},{"timestamp":1742412420000,"open":34.665,"high":34.665,"low":34.525,"close":34.525,"volume":0.038100000470876694},{"timestamp":1742412480000,"open":34.585,"high":34.635,"low":34.525,"close":34.565,"volume":0.017999999225139618},{"timestamp":1742412540000,"open":34.565,"high":34.575,"low":34.525,"close":34.575,"volume":0.015300000086426735},{"timestamp":1742412600000,"open":34.575,"high":34.645,"low":34.575,"close":34.615,"volume":0.02250000089406967},{"timestamp":1742412660000,"open":34.595,"high":34.625,"low":34.595,"close":34.615,"volume":0.009600000455975533},{"timestamp":1742412720000,"open":34.625,"high":34.655,"low":34.615,"close":34.635,"volume":0.01140000019222498},{"timestamp":1742412780000,"open":34.615,"high":34.665,"low":34.615,"close":34.665,"volume":0.008999999612569809},{"timestamp":1742412840000,"open":34.675,"high":34.675,"low":34.675,"close":34.675,"volume":0.0032999999821186066},{"timestamp":1742412900000,"open":34.675,"high":34.705,"low":34.515,"close":34.515,"volume":0.041999999433755875},{"timestamp":1742412960000,"open":34.515,"high":34.575,"low":34.515,"close":34.515,"volume":0.010499999858438969},{"timestamp":1742413020000,"open":34.585,"high":34.595,"low":34.525,"close":34.555,"volume":0.007499999832361937},{"timestamp":1742413080000,"open":34.605,"high":34.605,"low":34.555,"close":34.555,"volume":0.008100000210106373},{"timestamp":1742413140000,"open":34.555,"high":34.595,"low":34.555,"close":34.595,"volume":0.013799999840557575},{"timestamp":1742413200000,"open":34.595,"high":34.635,"low":34.595,"close":34.625,"volume":0.013799999840557575},{"timestamp":1742413260000,"open":34.635,"high":34.655,"low":34.635,"close":34.655,"volume":0.00989999994635582},{"timestamp":1742413320000,"open":34.645,"high":34.645,"low":34.625,"close":34.625,"volume":0.012900000438094139},{"timestamp":1742413380000,"open":34.615,"high":34.665,"low":34.505,"close":34.655,"volume":0.025200000032782555},{"timestamp":1742413440000,"open":34.685,"high":34.685,"low":34.665,"close":34.675,"volume":0.005100000184029341},{"timestamp":1742413500000,"open":34.695,"high":34.745,"low":34.685,"close":34.745,"volume":0.014700000174343586},{"timestamp":1742413560000,"open":34.745,"high":34.745,"low":34.695,"close":34.705,"volume":0.02250000089406967},{"timestamp":1742413620000,"open":34.705,"high":34.705,"low":34.645,"close":34.685,"volume":0.03869999945163727},{"timestamp":1742413680000,"open":34.705,"high":34.715,"low":34.695,"close":34.715,"volume":0.01140000019222498},{"timestamp":1742413740000,"open":34.725,"high":34.745,"low":34.725,"close":34.725,"volume":0.033900000154972076},{"timestamp":1742413800000,"open":34.725,"high":34.725,"low":34.545,"close":34.665,"volume":0.045899998396635056},{"timestamp":1742413860000,"open":34.665,"high":34.665,"low":34.595,"close":34.625,"volume":0.03150000050663948},{"timestamp":1742413920000,"open":34.635,"high":34.655,"low":34.605,"close":34.645,"volume":0.025499999523162842},{"timestamp":1742413980000,"open":34.645,"high":34.645,"low":34.605,"close":34.605,"volume":0.021299999207258224},{"timestamp":1742414040000,"open":34.605,"high":34.625,"low":34.575,"close":34.615,"volume":0.031199999153614044},{"timestamp":1742414100000,"open":34.615,"high":34.615,"low":34.505,"close":34.585,"volume":0.026399999856948853},{"timestamp":1742414160000,"open":34.585,"high":34.605,"low":34.575,"close":34.605,"volume":0.04619999974966049},{"timestamp":1742414220000,"open":34.605,"high":34.605,"low":34.585,"close":34.595,"volume":0.02280000038444996},{"timestamp":1742414280000,"open":34.595,"high":34.615,"low":34.575,"close":34.605,"volume":0.06360000371932983},{"timestamp":1742414340000,"open":34.605,"high":34.615,"low":34.475,"close":34.495,"volume":0.07109999656677246}]