[{"timestamp":1742371200000,"open":33.986,"high":34.087,"low":33.986,"close":34.087,"volume":0.39063000679016113},{"timestamp":1742371260000,"open":34.097,"high":34.117,"low":34.077,"close":34.106,"volume":0.13325999677181244},{"timestamp":1742371320000,"open":34.117,"high":34.167,"low":34.117,"close":34.126,"volume":0.36000001430511475},{"timestamp":1742371380000,"open":34.117,"high":34.117,"low":34.077,"close":34.077,"volume":0.2160000056028366},{"timestamp":1742371440000,"open":34.077,"high":34.077,"low":34.027,"close":34.027,"volume":0.31679999828338623},{"timestamp":1742371500000,"open":34.026,"high":34.027,"low":34.006,"close":34.017,"volume":0.261029988527298},{"timestamp":1742371560000,"open":34.026,"high":34.047,"low":34.026,"close":34.046,"volume":0.14399999380111694},{"timestamp":1742371620000,"open":34.056,"high":34.077,"low":34.046,"close":34.066,"volume":0.2736000120639801},{"timestamp":1742371680000,"open":34.077,"high":34.077,"low":34.037,"close":34.037,"volume":0.2303999960422516},{"timestamp":1742371740000,"open":34.036,"high":34.067,"low":34.016,"close":34.067,"volume":0.25920000672340393},{"timestamp":1742371800000,"open":34.077,"high":34.077,"low":34.027,"close":34.027,"volume":0.1980299949645996},{"timestamp":1742371860000,"open":34.017,"high":34.027,"low":34.006,"close":34.006,"volume":0.32580000162124634},{"timestamp":1742371920000,"open":33.997,"high":34.017,"low":33.996,"close":34.006,"volume":0.2160000056028366},{"timestamp":1742371980000,"open":33.997,"high":34.027,"low":33.996,"close":34.026,"volume":0.3204599916934967},{"timestamp":1742372040000,"open":34.036,"high":34.087,"low":34.036,"close":34.047,"volume":0.5040000081062317},{"timestamp":1742372100000,"open":34.057,"high":34.076,"low":34.036,"close":34.066,"volume":0.3456000089645386},{"timestamp":1742372160000,"open":34.076,"high":34.086,"low":34.056,"close":34.086,"volume":0.39063000679016113},{"timestamp":1742372220000,"open":34.077,"high":34.077,"low":34.057,"close":34.066,"volume":0.2879999876022339},{"timestamp":1742372280000,"open":34.067,"high":34.077,"low":34.056,"close":34.056,"volume":0.2736000120639801},{"timestamp":1742372340000,"open":34.067,"high":34.077,"low":34.027,"close":34.047,"volume":0.30239999294281006},{"timestamp":1742372400000,"open":34.036,"high":34.057,"low":34.036,"close":34.056,"volume":0.27542999386787415},{"timestamp":1742372460000,"open":34.067,"high":34.067,"low":34.037,"close":34.037,"volume":0.37439998984336853},{"timestamp":1742372520000,"open":34.046,"high":34.046,"low":34.026,"close":34.037,"volume":0.2160000056028366},{"timestamp":1742372580000,"open":34.037,"high":34.037,"low":34.026,"close":34.027,"volume":0.24480000138282776},{"timestamp":1742372640000,"open":34.037,"high":34.037,"low":34.006,"close":34.016,"volume":0.2303999960422516},{"timestamp":1742372700000,"open":34.007,"high":34.017,"low":33.996,"close":33.997,"volume":0.18719999492168427},{"timestamp":1742372760000,"open":34.006,"high":34.007,"low":33.996,"close":33.996,"volume":0.12960000336170197},{"timestamp":1742372820000,"open":33.997,"high":34.007,"low":33.996,"close":34.007,"volume":0.1151999980211258},{"timestamp":1742372880000,"open":33.997,"high":34.026,"low":33.997,"close":34.016,"volume":0.20342999696731567},{"timestamp":1742372940000,"open":34.007,"high":34.057,"low":34.007,"close":34.046,"volume":0.14399999380111694},{"timestamp":1742373000000,"open":34.057,"high":34.087,"low":34.057,"close":34.086,"volume":0.21783000230789185},{"timestamp":1742373060000,"open":34.076,"high":34.087,"low":34.057,"close":34.066,"volume":0.12960000336170197},{"timestamp":1742373120000,"open":34.066,"high":34.066,"low":34.046,"close":34.047,"volume":0.08640000224113464},{"timestamp":1742373180000,"open":34.057,"high":34.067,"low":34.046,"close":34.057,"volume":0.246629998087883},{"timestamp":1742373240000,"open":34.067,"high":34.067,"low":34.046,"close":34.056,"volume":0.3312000036239624},{"timestamp":1742373300000,"open":34.066,"high":34.067,"low":34.046,"close":34.056,"volume":0.1728000044822693},{"timestamp":1742373360000,"open":34.066,"high":34.087,"low":34.066,"close":34.087,"volume":0.18719999492168427},{"timestamp":1742373420000,"open":34.087,"high":34.106,"low":34.086,"close":34.106,"volume":0.12960000336170197},{"timestamp":1742373480000,"open":34.106,"high":34.117,"low":34.086,"close":34.086,"volume":0.18719999492168427},{"timestamp":1742373540000,"open":34.087,"high":34.087,"low":34.067,"close":34.077,"volume":0.2160000056028366},{"timestamp":1742373600000,"open":34.086,"high":34.097,"low":34.076,"close":34.086,"volume":0.24480000138282776},{"timestamp":1742373660000,"open":34.086,"high":34.096,"low":34.076,"close":34.086,"volume":0.21783000230789185},{"timestamp":1742373720000,"open":34.076,"high":34.087,"low":34.076,"close":34.086,"volume":0.2736000120639801},{"timestamp":1742373780000,"open":34.087,"high":34.107,"low":34.086,"close":34.096,"volume":0.1151999980211258},{"timestamp":1742373840000,"open":34.107,"high":34.107,"low":34.096,"close":34.097,"volume":0.12960000336170197},{"timestamp":1742373900000,"open":34.107,"high":34.107,"low":34.076,"close":34.087,"volume":0.1728000044822693},{"timestamp":1742373960000,"open":34.097,"high":34.117,"low":34.087,"close":34.117,"volume":0.18719999492168427},{"timestamp":1742374020000,"open":34.107,"high":34.117,"low":34.106,"close":34.107,"volume":0.18719999492168427},{"timestamp":1742374080000,"open":34.107,"high":34.107,"low":34.086,"close":34.097,"volume":0.15839999914169312},{"timestamp":1742374140000,"open":34.097,"high":34.137,"low":34.097,"close":34.136,"volume":0.15839999914169312},{"timestamp":1742374200000,"open":34.136,"high":34.147,"low":34.116,"close":34.116,"volume":0.25920000672340393},{"timestamp":1742374260000,"open":34.126,"high":34.126,"low":34.116,"close":34.116,"volume":0.02879999950528145},{"timestamp":1742374320000,"open":34.126,"high":34.137,"low":34.126,"close":34.127,"volume":0.1728000044822693},{"timestamp":1742374380000,"open":34.136,"high":34.157,"low":34.127,"close":34.156,"volume":0.16022999584674835},{"timestamp":1742374440000,"open":34.156,"high":34.177,"low":34.156,"close":34.177,"volume":0.261029988527298},{"timestamp":1742374500000,"open":34.176,"high":34.196,"low":34.176,"close":34.186,"volume":0.10080000013113022},{"timestamp":1742374560000,"open":34.176,"high":34.177,"low":34.176,"close":34.177,"volume":0.07199999690055847},{"timestamp":1742374620000,"open":34.176,"high":34.187,"low":34.146,"close":34.146,"volume":0.1151999980211258},{"timestamp":1742374680000,"open":34.157,"high":34.176,"low":34.146,"close":34.166,"volume":0.246629998087883},{"timestamp":1742374740000,"open":34.156,"high":34.157,"low":34.146,"close":34.147,"volume":0.0575999990105629},{"timestamp":1742374800000,"open":34.147,"high":34.167,"low":34.136,"close":34.157,"volume":0.17463000118732452},{"timestamp":1742374860000,"open":34.167,"high":34.167,"low":34.157,"close":34.157,"volume":0.12960000336170197},{"timestamp":1742374920000,"open":34.146,"high":34.157,"low":34.146,"close":34.146,"volume":0.04320000112056732},{"timestamp":1742374980000,"open":34.156,"high":34.176,"low":34.156,"close":34.166,"volume":0.10080000013113022},{"timestamp":1742375040000,"open":34.166,"high":34.186,"low":34.166,"close":34.177,"volume":0.10080000013113022},{"timestamp":1742375100000,"open":34.176,"high":34.177,"low":34.176,"close":34.177,"volume":0.0575999990105629},{"timestamp":1742375160000,"open":34.166,"high":34.177,"low":34.156,"close":34.156,"volume":0.15839999914169312},{"timestamp":1742375220000,"open":34.166,"high":34.177,"low":34.156,"close":34.177,"volume":0.11703000217676163},{"timestamp":1742375280000,"open":34.176,"high":34.187,"low":34.176,"close":34.176,"volume":0.1728000044822693},{"timestamp":1742375340000,"open":34.187,"high":34.206,"low":34.186,"close":34.197,"volume":0.15839999914169312},{"timestamp":1742375400000,"open":34.197,"high":34.197,"low":34.186,"close":34.197,"volume":0.08640000224113464},{"timestamp":1742375460000,"open":34.196,"high":34.206,"low":34.186,"close":34.187,"volume":0.17463000118732452},{"timestamp":1742375520000,"open":34.187,"high":34.187,"low":34.137,"close":34.137,"volume":0.18719999492168427},{"timestamp":1742375580000,"open":34.136,"high":34.137,"low":34.126,"close":34.137,"volume":0.10080000013113022},{"timestamp":1742375640000,"open":34.126,"high":34.147,"low":34.126,"close":34.137,"volume":0.27542999386787415},{"timestamp":1742375700000,"open":34.137,"high":34.137,"low":34.126,"close":34.127,"volume":0.04320000112056732},{"timestamp":1742375760000,"open":34.127,"high":34.136,"low":34.126,"close":34.126,"volume":0.10080000013113022},{"timestamp":1742375820000,"open":34.127,"high":34.127,"low":34.126,"close":34.127,"volume":0.04320000112056732},{"timestamp":1742375880000,"open":34.126,"high":34.126,"low":34.076,"close":34.077,"volume":0.27542999386787415},{"timestamp":1742375940000,"open":34.086,"high":34.087,"low":34.066,"close":34.066,"volume":0.10080000013113022},{"timestamp":1742376000000,"open":34.066,"high":34.076,"low":34.047,"close":34.057,"volume":0.20160000026226044},{"timestamp":1742376060000,"open":34.056,"high":34.057,"low":34.046,"close":34.047,"volume":0.15839999914169312},{"timestamp":1742376120000,"open":34.046,"high":34.047,"low":34.046,"close":34.046,"volume":0.04320000112056732},{"timestamp":1742376180000,"open":34.047,"high":34.047,"low":34.006,"close":34.006,"volume":0.12960000336170197},{"timestamp":1742376240000,"open":34.017,"high":34.027,"low":34.006,"close":34.007,"volume":0.14399999380111694},{"timestamp":1742376300000,"open":34.017,"high":34.026,"low":34.007,"close":34.026,"volume":0.12960000336170197},{"timestamp":1742376360000,"open":34.026,"high":34.027,"low":34.026,"close":34.026,"volume":0.12960000336170197},{"timestamp":1742376420000,"open":34.026,"high":34.047,"low":34.026,"close":34.047,"volume":0.12960000336170197},{"timestamp":1742376480000,"open":34.056,"high":34.056,"low":34.016,"close":34.027,"volume":0.12960000336170197},{"timestamp":1742376540000,"open":34.036,"high":34.036,"low":34.027,"close":34.036,"volume":0.0575999990105629},{"timestamp":1742376600000,"open":34.046,"high":34.046,"low":34.036,"close":34.036,"volume":0.0575999990105629},{"timestamp":1742376660000,"open":34.026,"high":34.047,"low":34.016,"close":34.047,"volume":0.1728000044822693},{"timestamp":1742376720000,"open":34.056,"high":34.087,"low":34.047,"close":34.077,"volume":0.3510900139808655},{"timestamp":1742376780000,"open":34.076,"high":34.077,"low":34.056,"close":34.056,"volume":0.1728000044822693},{"timestamp":1742376840000,"open":34.047,"high":34.057,"low":34.046,"close":34.056,"volume":0.2303999960422516},{"timestamp":1742376900000,"open":34.066,"high":34.066,"low":34.056,"close":34.066,"volume":0.04320000112056732},{"timestamp":1742377020000,"open":34.077,"high":34.077,"low":34.066,"close":34.066,"volume":0.1151999980211258},{"timestamp":1742377080000,"open":34.066,"high":34.076,"low":34.066,"close":34.067,"volume":0.04320000112056732},{"timestamp":1742377140000,"open":34.067,"high":34.067,"low":34.047,"close":34.047,"volume":0.10080000013113022},{"timestamp":1742377200000,"open":34.047,"high":34.047,"low":34.046,"close":34.047,"volume":0.0575999990105629},{"timestamp":1742377260000,"open":34.056,"high":34.057,"low":34.046,"close":34.057,"volume":0.08640000224113464},{"timestamp":1742377320000,"open":34.056,"high":34.057,"low":34.046,"close":34.047,"volume":0.12960000336170197},{"timestamp":1742377380000,"open":34.037,"high":34.057,"low":34.037,"close":34.047,"volume":0.08640000224113464},{"timestamp":1742377440000,"open":34.047,"high":34.047,"low":34.026,"close":34.026,"volume":0.12960000336170197},{"timestamp":1742377500000,"open":34.026,"high":34.047,"low":34.026,"close":34.037,"volume":0.07199999690055847},{"timestamp":1742377560000,"open":34.046,"high":34.057,"low":34.036,"close":34.037,"volume":0.2052599936723709},{"timestamp":1742377620000,"open":34.047,"high":34.056,"low":34.046,"close":34.047,"volume":0.15839999914169312},{"timestamp":1742377680000,"open":34.046,"high":34.057,"low":34.046,"close":34.046,"volume":0.08640000224113464},{"timestamp":1742377740000,"open":34.056,"high":34.067,"low":34.056,"close":34.057,"volume":0.04503000155091286},{"timestamp":1742377800000,"open":34.056,"high":34.057,"low":34.027,"close":34.037,"volume":0.1728000044822693},{"timestamp":1742377860000,"open":34.047,"high":34.057,"low":34.046,"close":34.056,"volume":0.21783000230789185},{"timestamp":1742377920000,"open":34.067,"high":34.086,"low":34.066,"close":34.086,"volume":0.1151999980211258},{"timestamp":1742377980000,"open":34.087,"high":34.087,"low":34.076,"close":34.086,"volume":0.1151999980211258},{"timestamp":1742378040000,"open":34.087,"high":34.107,"low":34.086,"close":34.107,"volume":0.08640000224113464},{"timestamp":1742378100000,"open":34.096,"high":34.097,"low":34.086,"close":34.086,"volume":0.04320000112056732},{"timestamp":1742378160000,"open":34.087,"high":34.087,"low":34.076,"close":34.076,"volume":0.10080000013113022},{"timestamp":1742378220000,"open":34.086,"high":34.106,"low":34.086,"close":34.106,"volume":0.0738300010561943},{"timestamp":1742378280000,"open":34.106,"high":34.106,"low":34.106,"close":34.106,"volume":0.014399999752640724},{"timestamp":1742378340000,"open":34.096,"high":34.096,"low":34.086,"close":34.086,"volume":0.02879999950528145},{"timestamp":1742378400000,"open":34.087,"high":34.096,"low":34.076,"close":34.087,"volume":0.10980000346899033},{"timestamp":1742378460000,"open":34.087,"high":34.087,"low":34.086,"close":34.087,"volume":0.2736000120639801},{"timestamp":1742378520000,"open":34.096,"high":34.117,"low":34.087,"close":34.117,"volume":0.07199999690055847},{"timestamp":1742378580000,"open":34.116,"high":34.137,"low":34.116,"close":34.137,"volume":0.10080000013113022},{"timestamp":1742378640000,"open":34.137,"high":34.137,"low":34.126,"close":34.136,"volume":0.0575999990105629},{"timestamp":1742378700000,"open":34.136,"high":34.147,"low":34.136,"close":34.147,"volume":0.04320000112056732},{"timestamp":1742378760000,"open":34.147,"high":34.147,"low":34.136,"close":34.136,"volume":0.02879999950528145},{"timestamp":1742378820000,"open":34.136,"high":34.136,"low":34.126,"close":34.126,"volume":0.07199999690055847},{"timestamp":1742378880000,"open":34.127,"high":34.137,"low":34.117,"close":34.137,"volume":0.08822999894618988},{"timestamp":1742378940000,"open":34.137,"high":34.186,"low":34.136,"close":34.186,"volume":0.1728000044822693},{"timestamp":1742379000000,"open":34.176,"high":34.177,"low":34.146,"close":34.156,"volume":0.14399999380111694},{"timestamp":1742379060000,"open":34.157,"high":34.187,"low":34.157,"close":34.186,"volume":0.11703000217676163},{"timestamp":1742379120000,"open":34.196,"high":34.227,"low":34.196,"close":34.207,"volume":0.2303999960422516},{"timestamp":1742379180000,"open":34.216,"high":34.247,"low":34.216,"close":34.247,"volume":0.08822999894618988},{"timestamp":1742379240000,"open":34.256,"high":34.277,"low":34.256,"close":34.267,"volume":0.1728000044822693},{"timestamp":1742379300000,"open":34.277,"high":34.277,"low":34.266,"close":34.267,"volume":0.14399999380111694},{"timestamp":1742379360000,"open":34.276,"high":34.287,"low":34.256,"close":34.266,"volume":0.31679999828338623},{"timestamp":1742379420000,"open":34.256,"high":34.267,"low":34.256,"close":34.267,"volume":0.14399999380111694},{"timestamp":1742379480000,"open":34.267,"high":34.297,"low":34.267,"close":34.297,"volume":0.15839999914169312},{"timestamp":1742379540000,"open":34.286,"high":34.297,"low":34.286,"close":34.296,"volume":0.12960000336170197},{"timestamp":1742379600000,"open":34.307,"high":34.316,"low":34.286,"close":34.306,"volume":0.24480000138282776},{"timestamp":1742379660000,"open":34.296,"high":34.307,"low":34.296,"close":34.307,"volume":0.2160000056028366},{"timestamp":1742379720000,"open":34.316,"high":34.316,"low":34.296,"close":34.316,"volume":0.10080000013113022},{"timestamp":1742379780000,"open":34.307,"high":34.316,"low":34.287,"close":34.287,"volume":0.10080000013113022},{"timestamp":1742379840000,"open":34.297,"high":34.297,"low":34.286,"close":34.286,"volume":0.13860000669956207},{"timestamp":1742379900000,"open":34.297,"high":34.297,"low":34.286,"close":34.297,"volume":0.18719999492168427},{"timestamp":1742379960000,"open":34.287,"high":34.287,"low":34.276,"close":34.276,"volume":0.1728000044822693},{"timestamp":1742380020000,"open":34.277,"high":34.287,"low":34.276,"close":34.287,"volume":0.07199999690055847},{"timestamp":1742380080000,"open":34.287,"high":34.287,"low":34.287,"close":34.287,"volume":0.0575999990105629},{"timestamp":1742380140000,"open":34.297,"high":34.297,"low":34.286,"close":34.287,"volume":0.0575999990105629},{"timestamp":1742380200000,"open":34.286,"high":34.296,"low":34.286,"close":34.287,"volume":0.0575999990105629},{"timestamp":1742380260000,"open":34.296,"high":34.307,"low":34.296,"close":34.296,"volume":0.08640000224113464},{"timestamp":1742380320000,"open":34.297,"high":34.297,"low":34.296,"close":34.296,"volume":0.04320000112056732},{"timestamp":1742380380000,"open":34.287,"high":34.287,"low":34.276,"close":34.276,"volume":0.10080000013113022},{"timestamp":1742380440000,"open":34.276,"high":34.287,"low":34.276,"close":34.276,"volume":0.10080000013113022},{"timestamp":1742380500000,"open":34.277,"high":34.287,"low":34.277,"close":34.287,"volume":0.0575999990105629},{"timestamp":1742380560000,"open":34.287,"high":34.297,"low":34.286,"close":34.286,"volume":0.05942999944090843},{"timestamp":1742380620000,"open":34.286,"high":34.296,"low":34.286,"close":34.287,"volume":0.0575999990105629},{"timestamp":1742380680000,"open":34.287,"high":34.297,"low":34.286,"close":34.286,"volume":0.08640000224113464},{"timestamp":1742380740000,"open":34.296,"high":34.296,"low":34.287,"close":34.287,"volume":0.04320000112056732},{"timestamp":1742380800000,"open":34.286,"high":34.297,"low":34.276,"close":34.287,"volume":0.12960000336170197},{"timestamp":1742380860000,"open":34.287,"high":34.296,"low":34.287,"close":34.287,"volume":0.030629999935626984},{"timestamp":1742380920000,"open":34.296,"high":34.297,"low":34.287,"close":34.287,"volume":0.0575999990105629},{"timestamp":1742380980000,"open":34.297,"high":34.307,"low":34.296,"close":34.296,"volume":0.07199999690055847},{"timestamp":1742381040000,"open":34.297,"high":34.297,"low":34.286,"close":34.297,"volume":0.1151999980211258},{"timestamp":1742381100000,"open":34.306,"high":34.306,"low":34.296,"close":34.306,"volume":0.0575999990105629},{"timestamp":1742381160000,"open":34.296,"high":34.306,"low":34.296,"close":34.306,"volume":0.04320000112056732},{"timestamp":1742381220000,"open":34.306,"high":34.306,"low":34.296,"close":34.296,"volume":0.066600002348423},{"timestamp":1742381280000,"open":34.307,"high":34.307,"low":34.296,"close":34.296,"volume":0.07199999690055847},{"timestamp":1742381340000,"open":34.307,"high":34.307,"low":34.286,"close":34.287,"volume":0.15839999914169312},{"timestamp":1742381400000,"open":34.297,"high":34.297,"low":34.276,"close":34.287,"volume":0.07199999690055847},{"timestamp":1742381460000,"open":34.296,"high":34.296,"low":34.286,"close":34.287,"volume":0.1151999980211258},{"timestamp":1742381520000,"open":34.296,"high":34.296,"low":34.287,"close":34.287,"volume":0.08640000224113464},{"timestamp":1742381580000,"open":34.287,"high":34.287,"low":34.276,"close":34.286,"volume":0.10080000013113022},{"timestamp":1742381640000,"open":34.287,"high":34.287,"low":34.287,"close":34.287,"volume":0.014399999752640724},{"timestamp":1742381700000,"open":34.297,"high":34.297,"low":34.276,"close":34.297,"volume":0.17463000118732452},{"timestamp":1742381760000,"open":34.287,"high":34.287,"low":34.286,"close":34.286,"volume":0.08640000224113464},{"timestamp":1742381820000,"open":34.276,"high":34.296,"low":34.276,"close":34.287,"volume":0.1151999980211258},{"timestamp":1742381880000,"open":34.296,"high":34.296,"low":34.277,"close":34.286,"volume":0.08640000224113464},{"timestamp":1742381940000,"open":34.276,"high":34.296,"low":34.276,"close":34.286,"volume":0.11703000217676163},{"timestamp":1742382000000,"open":34.297,"high":34.297,"low":34.286,"close":34.286,"volume":0.07199999690055847},{"timestamp":1742382120000,"open":34.286,"high":34.296,"low":34.286,"close":34.296,"volume":0.02879999950528145},{"timestamp":1742382180000,"open":34.286,"high":34.297,"low":34.286,"close":34.286,"volume":0.1151999980211258},{"timestamp":1742382240000,"open":34.287,"high":34.297,"low":34.287,"close":34.296,"volume":0.07199999690055847},{"timestamp":1742382300000,"open":34.287,"high":34.287,"low":34.287,"close":34.287,"volume":0.02879999950528145},{"timestamp":1742382360000,"open":34.286,"high":34.307,"low":34.286,"close":34.306,"volume":0.08640000224113464},{"timestamp":1742382420000,"open":34.317,"high":34.317,"low":34.296,"close":34.306,"volume":0.10080000013113022},{"timestamp":1742382480000,"open":34.297,"high":34.307,"low":34.296,"close":34.297,"volume":0.07199999690055847},{"timestamp":1742382540000,"open":34.297,"high":34.297,"low":34.296,"close":34.297,"volume":0.04320000112056732},{"timestamp":1742382600000,"open":34.287,"high":34.296,"low":34.277,"close":34.287,"volume":0.08640000224113464},{"timestamp":1742382720000,"open":34.276,"high":34.297,"low":34.276,"close":34.276,"volume":0.12960000336170197},{"timestamp":1742382780000,"open":34.287,"high":34.287,"low":34.286,"close":34.286,"volume":0.0575999990105629},{"timestamp":1742382840000,"open":34.287,"high":34.297,"low":34.286,"close":34.297,"volume":0.12960000336170197},{"timestamp":1742382900000,"open":34.287,"high":34.287,"low":34.276,"close":34.277,"volume":0.09539999812841415},{"timestamp":1742382960000,"open":34.277,"high":34.286,"low":34.266,"close":34.266,"volume":0.07199999690055847},{"timestamp":1742383020000,"open":34.267,"high":34.267,"low":34.267,"close":34.267,"volume":0.014399999752640724},{"timestamp":1742383080000,"open":34.266,"high":34.277,"low":34.266,"close":34.277,"volume":0.12960000336170197},{"timestamp":1742383140000,"open":34.287,"high":34.287,"low":34.266,"close":34.276,"volume":0.10262999683618546},{"timestamp":1742383200000,"open":34.267,"high":34.287,"low":34.266,"close":34.287,"volume":0.1151999980211258},{"timestamp":1742383260000,"open":34.296,"high":34.296,"low":34.286,"close":34.286,"volume":0.02879999950528145},{"timestamp":1742383320000,"open":34.297,"high":34.297,"low":34.297,"close":34.297,"volume":0.014399999752640724},{"timestamp":1742383440000,"open":34.307,"high":34.307,"low":34.286,"close":34.297,"volume":0.15839999914169312},{"timestamp":1742383500000,"open":34.286,"high":34.297,"low":34.286,"close":34.296,"volume":0.0575999990105629},{"timestamp":1742383620000,"open":34.287,"high":34.297,"low":34.287,"close":34.287,"volume":0.18719999492168427},{"timestamp":1742383680000,"open":34.277,"high":34.277,"low":34.276,"close":34.276,"volume":0.04320000112056732},{"timestamp":1742383740000,"open":34.267,"high":34.287,"low":34.267,"close":34.277,"volume":0.06125999987125397},{"timestamp":1742383800000,"open":34.276,"high":34.276,"low":34.276,"close":34.276,"volume":0.014399999752640724},{"timestamp":1742383860000,"open":34.277,"high":34.277,"low":34.277,"close":34.277,"volume":0.014399999752640724},{"timestamp":1742383920000,"open":34.277,"high":34.277,"low":34.276,"close":34.276,"volume":0.02879999950528145},{"timestamp":1742383980000,"open":34.267,"high":34.277,"low":34.266,"close":34.267,"volume":0.1728000044822693},{"timestamp":1742384040000,"open":34.267,"high":34.277,"low":34.266,"close":34.276,"volume":0.08640000224113464},{"timestamp":1742384160000,"open":34.287,"high":34.287,"low":34.277,"close":34.277,"volume":0.02879999950528145},{"timestamp":1742384220000,"open":34.277,"high":34.287,"low":34.277,"close":34.286,"volume":0.12960000336170197},{"timestamp":1742384280000,"open":34.277,"high":34.277,"low":34.276,"close":34.277,"volume":0.04320000112056732},{"timestamp":1742384340000,"open":34.286,"high":34.287,"low":34.276,"close":34.287,"volume":0.05942999944090843},{"timestamp":1742384400000,"open":34.276,"high":34.277,"low":34.256,"close":34.256,"volume":0.1151999980211258},{"timestamp":1742384460000,"open":34.267,"high":34.267,"low":34.267,"close":34.267,"volume":0.014399999752640724},{"timestamp":1742384520000,"open":34.266,"high":34.266,"low":34.266,"close":34.266,"volume":0.014399999752640724},{"timestamp":1742384580000,"open":34.266,"high":34.277,"low":34.266,"close":34.266,"volume":0.1890300065279007},{"timestamp":1742384640000,"open":34.276,"high":34.277,"low":34.267,"close":34.267,"volume":0.0575999990105629},{"timestamp":1742384700000,"open":34.266,"high":34.276,"low":34.266,"close":34.267,"volume":0.0575999990105629},{"timestamp":1742384760000,"open":34.267,"high":34.267,"low":34.256,"close":34.266,"volume":0.18719999492168427},{"timestamp":1742384820000,"open":34.266,"high":34.267,"low":34.266,"close":34.267,"volume":0.30239999294281006},{"timestamp":1742384880000,"open":34.267,"high":34.267,"low":34.246,"close":34.246,"volume":0.15839999914169312},{"timestamp":1742384940000,"open":34.247,"high":34.247,"low":34.226,"close":34.227,"volume":0.12960000336170197},{"timestamp":1742385000000,"open":34.227,"high":34.237,"low":34.217,"close":34.217,"volume":0.10080000013113022},{"timestamp":1742385060000,"open":34.217,"high":34.217,"low":34.206,"close":34.216,"volume":0.15839999914169312},{"timestamp":1742385120000,"open":34.217,"high":34.227,"low":34.207,"close":34.217,"volume":0.12960000336170197},{"timestamp":1742385180000,"open":34.226,"high":34.237,"low":34.226,"close":34.236,"volume":0.12960000336170197},{"timestamp":1742385240000,"open":34.237,"high":34.237,"low":34.226,"close":34.226,"volume":0.1151999980211258},{"timestamp":1742385360000,"open":34.206,"high":34.227,"low":34.126,"close":34.167,"volume":0.5149199962615967},{"timestamp":1742385420000,"open":34.157,"high":34.207,"low":34.157,"close":34.206,"volume":0.38172000646591187},{"timestamp":1742385480000,"open":34.196,"high":34.207,"low":34.186,"close":34.197,"volume":0.33302998542785645},{"timestamp":1742385540000,"open":34.207,"high":34.207,"low":34.196,"close":34.196,"volume":0.08640000224113464},{"timestamp":1742385600000,"open":34.206,"high":34.206,"low":34.196,"close":34.197,"volume":0.04503000155091286},{"timestamp":1742385660000,"open":34.206,"high":34.207,"low":34.196,"close":34.197,"volume":0.12960000336170197},{"timestamp":1742385720000,"open":34.197,"high":34.197,"low":34.176,"close":34.176,"volume":0.25920000672340393},{"timestamp":1742385780000,"open":34.177,"high":34.177,"low":34.146,"close":34.156,"volume":0.25920000672340393},{"timestamp":1742385840000,"open":34.146,"high":34.147,"low":34.136,"close":34.136,"volume":0.14399999380111694},{"timestamp":1742385900000,"open":34.147,"high":34.157,"low":34.147,"close":34.156,"volume":0.07565999776124954},{"timestamp":1742385960000,"open":34.167,"high":34.177,"low":34.156,"close":34.166,"volume":0.1728000044822693},{"timestamp":1742386020000,"open":34.166,"high":34.167,"low":34.146,"close":34.147,"volume":0.18719999492168427},{"timestamp":1742386080000,"open":34.146,"high":34.157,"low":34.146,"close":34.156,"volume":0.15839999914169312},{"timestamp":1742386140000,"open":34.167,"high":34.167,"low":34.146,"close":34.146,"volume":0.08640000224113464},{"timestamp":1742386200000,"open":34.156,"high":34.157,"low":34.147,"close":34.156,"volume":0.16022999584674835},{"timestamp":1742386260000,"open":34.156,"high":34.156,"low":34.136,"close":34.146,"volume":0.20160000026226044},{"timestamp":1742386320000,"open":34.137,"high":34.147,"low":34.136,"close":34.147,"volume":0.10080000013113022},{"timestamp":1742386380000,"open":34.156,"high":34.156,"low":34.156,"close":34.156,"volume":0.02879999950528145},{"timestamp":1742386440000,"open":34.166,"high":34.166,"low":34.157,"close":34.157,"volume":0.06842999905347824},{"timestamp":1742386500000,"open":34.166,"high":34.166,"low":34.146,"close":34.156,"volume":0.08640000224113464},{"timestamp":1742386560000,"open":34.147,"high":34.167,"low":34.147,"close":34.167,"volume":0.04320000112056732},{"timestamp":1742386620000,"open":34.157,"high":34.157,"low":34.157,"close":34.157,"volume":0.02879999950528145},{"timestamp":1742386680000,"open":34.157,"high":34.157,"low":34.137,"close":34.137,"volume":0.1151999980211258},{"timestamp":1742386740000,"open":34.137,"high":34.137,"low":34.136,"close":34.136,"volume":0.1151999980211258},{"timestamp":1742386800000,"open":34.137,"high":34.147,"low":34.136,"close":34.136,"volume":0.08640000224113464},{"timestamp":1742386860000,"open":34.137,"high":34.137,"low":34.137,"close":34.137,"volume":0.0575999990105629},{"timestamp":1742386920000,"open":34.146,"high":34.146,"low":34.136,"close":34.136,"volume":0.08640000224113464},{"timestamp":1742386980000,"open":34.136,"high":34.136,"low":34.126,"close":34.136,"volume":0.07199999690055847},{"timestamp":1742387040000,"open":34.146,"high":34.146,"low":34.146,"close":34.146,"volume":0.014399999752640724},{"timestamp":1742387100000,"open":34.136,"high":34.146,"low":34.126,"close":34.146,"volume":0.05942999944090843},{"timestamp":1742387160000,"open":34.137,"high":34.157,"low":34.137,"close":34.157,"volume":0.2628600001335144},{"timestamp":1742387220000,"open":34.147,"high":34.156,"low":34.146,"close":34.147,"volume":0.0575999990105629},{"timestamp":1742387280000,"open":34.136,"high":34.137,"low":34.126,"close":34.126,"volume":0.08640000224113464},{"timestamp":1742387340000,"open":34.137,"high":34.137,"low":34.126,"close":34.126,"volume":0.030629999935626984},{"timestamp":1742387400000,"open":34.137,"high":34.147,"low":34.136,"close":34.137,"volume":0.24480000138282776},{"timestamp":1742387460000,"open":34.136,"high":34.147,"low":34.136,"close":34.136,"volume":0.04320000112056732},{"timestamp":1742387520000,"open":34.147,"high":34.167,"low":34.137,"close":34.167,"volume":0.2879999876022339},{"timestamp":1742387580000,"open":34.157,"high":34.196,"low":34.157,"close":34.186,"volume":0.1476600021123886},{"timestamp":1742387700000,"open":34.187,"high":34.187,"low":34.186,"close":34.186,"volume":0.12960000336170197},{"timestamp":1742387760000,"open":34.176,"high":34.187,"low":34.156,"close":34.156,"volume":0.14399999380111694},{"timestamp":1742387820000,"open":34.156,"high":34.157,"low":34.147,"close":34.157,"volume":0.08640000224113464},{"timestamp":1742387880000,"open":34.156,"high":34.157,"low":34.146,"close":34.146,"volume":0.08640000224113464},{"timestamp":1742387940000,"open":34.157,"high":34.157,"low":34.157,"close":34.157,"volume":0.014399999752640724},{"timestamp":1742388000000,"open":34.156,"high":34.156,"low":34.147,"close":34.147,"volume":0.02879999950528145},{"timestamp":1742388060000,"open":34.157,"high":34.157,"low":34.146,"close":34.156,"volume":0.0575999990105629},{"timestamp":1742388180000,"open":34.157,"high":34.167,"low":34.156,"close":34.167,"volume":0.0575999990105629},{"timestamp":1742388240000,"open":34.176,"high":34.176,"low":34.146,"close":34.156,"volume":0.15839999914169312},{"timestamp":1742388300000,"open":34.166,"high":34.167,"low":34.157,"close":34.167,"volume":0.04320000112056732},{"timestamp":1742388360000,"open":34.157,"high":34.166,"low":34.156,"close":34.156,"volume":0.04320000112056732},{"timestamp":1742388420000,"open":34.157,"high":34.157,"low":34.126,"close":34.137,"volume":0.14399999380111694},{"timestamp":1742388480000,"open":34.147,"high":34.147,"low":34.137,"close":34.137,"volume":0.0575999990105629},{"timestamp":1742388540000,"open":34.126,"high":34.136,"low":34.126,"close":34.127,"volume":0.08640000224113464},{"timestamp":1742388600000,"open":34.116,"high":34.127,"low":34.116,"close":34.117,"volume":0.04503000155091286},{"timestamp":1742388660000,"open":34.107,"high":34.107,"low":34.096,"close":34.107,"volume":0.14399999380111694},{"timestamp":1742388720000,"open":34.106,"high":34.117,"low":34.106,"close":34.107,"volume":0.08822999894618988},{"timestamp":1742388780000,"open":34.117,"high":34.136,"low":34.116,"close":34.127,"volume":0.08822999894618988},{"timestamp":1742388840000,"open":34.127,"high":34.127,"low":34.106,"close":34.117,"volume":0.08640000224113464},{"timestamp":1742388900000,"open":34.116,"high":34.116,"low":34.086,"close":34.097,"volume":0.10080000013113022},{"timestamp":1742388960000,"open":34.097,"high":34.107,"low":34.096,"close":34.097,"volume":0.2160000056028366},{"timestamp":1742389020000,"open":34.096,"high":34.096,"low":34.087,"close":34.087,"volume":0.04320000112056732},{"timestamp":1742389080000,"open":34.077,"high":34.087,"low":34.076,"close":34.076,"volume":0.07199999690055847},{"timestamp":1742389140000,"open":34.077,"high":34.087,"low":34.077,"close":34.077,"volume":0.0575999990105629},{"timestamp":1742389200000,"open":34.086,"high":34.096,"low":34.067,"close":34.077,"volume":0.20342999696731567},{"timestamp":1742389260000,"open":34.076,"high":34.077,"low":34.056,"close":34.066,"volume":0.24122999608516693},{"timestamp":1742389320000,"open":34.067,"high":34.067,"low":34.046,"close":34.047,"volume":0.14399999380111694},{"timestamp":1742389380000,"open":34.047,"high":34.056,"low":34.046,"close":34.046,"volume":0.0575999990105629},{"timestamp":1742389440000,"open":34.047,"high":34.077,"low":34.047,"close":34.077,"volume":0.2160000056028366},{"timestamp":1742389500000,"open":34.076,"high":34.077,"low":34.076,"close":34.077,"volume":0.04320000112056732},{"timestamp":1742389560000,"open":34.087,"high":34.087,"low":34.076,"close":34.076,"volume":0.04320000112056732},{"timestamp":1742389620000,"open":34.087,"high":34.087,"low":34.076,"close":34.077,"volume":0.08640000224113464},{"timestamp":1742389680000,"open":34.076,"high":34.077,"low":34.076,"close":34.077,"volume":0.02879999950528145},{"timestamp":1742389740000,"open":34.067,"high":34.067,"low":34.057,"close":34.066,"volume":0.04320000112056732},{"timestamp":1742389800000,"open":34.057,"high":34.057,"low":34.057,"close":34.057,"volume":0.014399999752640724},{"timestamp":1742389860000,"open":34.067,"high":34.077,"low":34.066,"close":34.066,"volume":0.14583000540733337},{"timestamp":1742389920000,"open":34.066,"high":34.066,"low":34.056,"close":34.057,"volume":0.08640000224113464},{"timestamp":1742389980000,"open":34.057,"high":34.057,"low":34.046,"close":34.046,"volume":0.07199999690055847},{"timestamp":1742390040000,"open":34.037,"high":34.046,"low":34.036,"close":34.036,"volume":0.08640000224113464},{"timestamp":1742390100000,"open":34.036,"high":34.036,"low":34.026,"close":34.026,"volume":0.0575999990105629},{"timestamp":1742390160000,"open":34.037,"high":34.037,"low":34.007,"close":34.016,"volume":0.20160000026226044},{"timestamp":1742390220000,"open":34.017,"high":34.027,"low":34.016,"close":34.016,"volume":0.2879999876022339},{"timestamp":1742390280000,"open":34.027,"high":34.027,"low":34.017,"close":34.017,"volume":0.04503000155091286},{"timestamp":1742390340000,"open":34.026,"high":34.037,"low":34.016,"close":34.017,"volume":0.2879999876022339},{"timestamp":1742390400000,"open":34.026,"high":34.037,"low":34.026,"close":34.037,"volume":0.04320000112056732},{"timestamp":1742390460000,"open":34.046,"high":34.046,"low":34.036,"close":34.037,"volume":0.0575999990105629},{"timestamp":1742390520000,"open":34.037,"high":34.047,"low":34.036,"close":34.046,"volume":0.20160000026226044},{"timestamp":1742390580000,"open":34.046,"high":34.067,"low":34.046,"close":34.057,"volume":0.14583000540733337},{"timestamp":1742390640000,"open":34.057,"high":34.067,"low":34.057,"close":34.067,"volume":0.08640000224113464},{"timestamp":1742390700000,"open":34.057,"high":34.066,"low":34.056,"close":34.056,"volume":0.0575999990105629},{"timestamp":1742390760000,"open":34.047,"high":34.057,"low":34.046,"close":34.046,"volume":0.12960000336170197},{"timestamp":1742390820000,"open":34.047,"high":34.057,"low":34.046,"close":34.056,"volume":0.12960000336170197},{"timestamp":1742390880000,"open":34.057,"high":34.067,"low":34.056,"close":34.056,"volume":0.1404300034046173},{"timestamp":1742390940000,"open":34.066,"high":34.066,"low":34.056,"close":34.066,"volume":0.07199999690055847},{"timestamp":1742391000000,"open":34.077,"high":34.077,"low":34.047,"close":34.057,"volume":0.1980299949645996},{"timestamp":1742391060000,"open":34.057,"high":34.067,"low":34.036,"close":34.047,"volume":0.14583000540733337},{"timestamp":1742391120000,"open":34.037,"high":34.077,"low":34.036,"close":34.066,"volume":0.20342999696731567},{"timestamp":1742391180000,"open":34.077,"high":34.087,"low":34.076,"close":34.076,"volume":0.1151999980211258},{"timestamp":1742391240000,"open":34.087,"high":34.087,"low":34.076,"close":34.077,"volume":0.1151999980211258},{"timestamp":1742391300000,"open":34.086,"high":34.097,"low":34.076,"close":34.087,"volume":0.14399999380111694},{"timestamp":1742391360000,"open":34.086,"high":34.087,"low":34.067,"close":34.087,"volume":0.18719999492168427},{"timestamp":1742391420000,"open":34.077,"high":34.087,"low":34.056,"close":34.067,"volume":0.2303999960422516},{"timestamp":1742391480000,"open":34.066,"high":34.076,"low":34.056,"close":34.066,"volume":0.20160000026226044},{"timestamp":1742391540000,"open":34.067,"high":34.076,"low":34.066,"close":34.066,"volume":0.0575999990105629},{"timestamp":1742391600000,"open":34.066,"high":34.077,"low":34.056,"close":34.076,"volume":0.10080000013113022},{"timestamp":1742391660000,"open":34.087,"high":34.087,"low":34.057,"close":34.067,"volume":0.12960000336170197},{"timestamp":1742391720000,"open":34.056,"high":34.067,"low":34.056,"close":34.057,"volume":0.07199999690055847},{"timestamp":1742391780000,"open":34.056,"high":34.066,"low":34.056,"close":34.057,"volume":0.08640000224113464},{"timestamp":1742391840000,"open":34.057,"high":34.057,"low":34.046,"close":34.057,"volume":0.2160000056028366},{"timestamp":1742391900000,"open":34.046,"high":34.057,"low":34.037,"close":34.037,"volume":0.04503000155091286},{"timestamp":1742391960000,"open":34.037,"high":34.056,"low":34.026,"close":34.036,"volume":0.261029988527298},{"timestamp":1742392020000,"open":34.046,"high":34.057,"low":34.037,"close":34.046,"volume":0.261029988527298},{"timestamp":1742392080000,"open":34.057,"high":34.057,"low":34.046,"close":34.046,"volume":0.1151999980211258},{"timestamp":1742392140000,"open":34.056,"high":34.077,"low":34.046,"close":34.066,"volume":0.1151999980211258},{"timestamp":1742392200000,"open":34.056,"high":34.057,"low":34.046,"close":34.046,"volume":0.10080000013113022},{"timestamp":1742392260000,"open":34.047,"high":34.056,"low":34.037,"close":34.037,"volume":0.08640000224113464},{"timestamp":1742392320000,"open":34.037,"high":34.056,"low":34.027,"close":34.047,"volume":0.18719999492168427},{"timestamp":1742392380000,"open":34.046,"high":34.047,"low":34.037,"close":34.037,"volume":0.04320000112056732},{"timestamp":1742392440000,"open":34.047,"high":34.057,"low":34.046,"close":34.046,"volume":0.11703000217676163},{"timestamp":1742392500000,"open":34.046,"high":34.046,"low":34.037,"close":34.037,"volume":0.04320000112056732},{"timestamp":1742392560000,"open":34.046,"high":34.057,"low":34.046,"close":34.056,"volume":0.05942999944090843},{"timestamp":1742392620000,"open":34.066,"high":34.066,"low":34.066,"close":34.066,"volume":0.02879999950528145},{"timestamp":1742392680000,"open":34.066,"high":34.076,"low":34.056,"close":34.076,"volume":0.1151999980211258},{"timestamp":1742392740000,"open":34.066,"high":34.077,"low":34.056,"close":34.057,"volume":0.12960000336170197},{"timestamp":1742392800000,"open":34.067,"high":34.087,"low":34.067,"close":34.077,"volume":0.10080000013113022},{"timestamp":1742392860000,"open":34.076,"high":34.087,"low":34.076,"close":34.077,"volume":0.1151999980211258},{"timestamp":1742392920000,"open":34.077,"high":34.077,"low":34.057,"close":34.057,"volume":0.12960000336170197},{"timestamp":1742392980000,"open":34.046,"high":34.067,"low":34.046,"close":34.046,"volume":0.20160000026226044},{"timestamp":1742393040000,"open":34.046,"high":34.057,"low":34.046,"close":34.047,"volume":0.07199999690055847},{"timestamp":1742393100000,"open":34.047,"high":34.057,"low":34.036,"close":34.047,"volume":0.1980299949645996},{"timestamp":1742393160000,"open":34.047,"high":34.047,"low":34.046,"close":34.046,"volume":0.0575999990105629},{"timestamp":1742393220000,"open":34.047,"high":34.067,"low":34.046,"close":34.066,"volume":0.2736000120639801},{"timestamp":1742393280000,"open":34.057,"high":34.067,"low":34.056,"close":34.066,"volume":0.10080000013113022},{"timestamp":1742393340000,"open":34.077,"high":34.087,"low":34.077,"close":34.086,"volume":0.10080000013113022},{"timestamp":1742393400000,"open":34.076,"high":34.087,"low":34.066,"close":34.086,"volume":0.1151999980211258},{"timestamp":1742393460000,"open":34.087,"high":34.087,"low":34.066,"close":34.076,"volume":0.16022999584674835},{"timestamp":1742393520000,"open":34.066,"high":34.067,"low":34.066,"close":34.066,"volume":0.08640000224113464},{"timestamp":1742393580000,"open":34.067,"high":34.086,"low":34.067,"close":34.077,"volume":0.10080000013113022},{"timestamp":1742393640000,"open":34.066,"high":34.077,"low":34.046,"close":34.046,"volume":0.1151999980211258},{"timestamp":1742393700000,"open":34.047,"high":34.057,"low":34.026,"close":34.046,"volume":0.1728000044822693},{"timestamp":1742393760000,"open":34.047,"high":34.067,"low":34.046,"close":34.056,"volume":0.2160000056028366},{"timestamp":1742393820000,"open":34.046,"high":34.047,"low":34.017,"close":34.027,"volume":0.2303999960422516},{"timestamp":1742393880000,"open":34.017,"high":34.017,"low":34.016,"close":34.016,"volume":0.0575999990105629},{"timestamp":1742393940000,"open":34.007,"high":34.027,"low":34.007,"close":34.027,"volume":0.21783000230789185},{"timestamp":1742394000000,"open":34.017,"high":34.036,"low":34.016,"close":34.016,"volume":0.0575999990105629},{"timestamp":1742394060000,"open":34.017,"high":34.067,"low":34.016,"close":34.067,"volume":0.1728000044822693},{"timestamp":1742394120000,"open":34.076,"high":34.076,"low":34.046,"close":34.067,"volume":0.12602999806404114},{"timestamp":1742394180000,"open":34.067,"high":34.077,"low":34.067,"close":34.077,"volume":0.09006000310182571},{"timestamp":1742394240000,"open":34.076,"high":34.077,"low":34.066,"close":34.076,"volume":0.06842999905347824},{"timestamp":1742394300000,"open":34.087,"high":34.087,"low":34.087,"close":34.087,"volume":0.014399999752640724},{"timestamp":1742394360000,"open":34.076,"high":34.077,"low":34.066,"close":34.077,"volume":0.07199999690055847},{"timestamp":1742394420000,"open":34.076,"high":34.077,"low":34.057,"close":34.066,"volume":0.10080000013113022},{"timestamp":1742394480000,"open":34.077,"high":34.077,"low":34.036,"close":34.046,"volume":0.22499999403953552},{"timestamp":1742394540000,"open":34.037,"high":34.037,"low":34.036,"close":34.036,"volume":0.02879999950528145},{"timestamp":1742394600000,"open":34.047,"high":34.087,"low":34.036,"close":34.087,"volume":0.246629998087883},{"timestamp":1742394660000,"open":34.097,"high":34.126,"low":34.097,"close":34.126,"volume":0.1314300000667572},{"timestamp":1742394720000,"open":34.116,"high":34.166,"low":34.116,"close":34.166,"volume":0.2879999876022339},{"timestamp":1742394780000,"open":34.177,"high":34.177,"low":34.156,"close":34.156,"volume":0.1151999980211258},{"timestamp":1742394840000,"open":34.147,"high":34.157,"low":34.146,"close":34.146,"volume":0.1728000044822693},{"timestamp":1742394900000,"open":34.157,"high":34.167,"low":34.147,"close":34.157,"volume":0.15839999914169312},{"timestamp":1742394960000,"open":34.156,"high":34.176,"low":34.156,"close":34.166,"volume":0.18719999492168427},{"timestamp":1742395020000,"open":34.166,"high":34.167,"low":34.157,"close":34.166,"volume":0.08640000224113464},{"timestamp":1742395080000,"open":34.166,"high":34.166,"low":34.166,"close":34.166,"volume":0.0575999990105629},{"timestamp":1742395140000,"open":34.167,"high":34.177,"low":34.166,"close":34.177,"volume":0.1151999980211258},{"timestamp":1742395200000,"open":34.187,"high":34.197,"low":34.176,"close":34.196,"volume":0.2303999960422516},{"timestamp":1742395260000,"open":34.186,"high":34.187,"low":34.166,"close":34.177,"volume":0.16022999584674835},{"timestamp":1742395320000,"open":34.176,"high":34.177,"low":34.166,"close":34.167,"volume":0.18719999492168427},{"timestamp":1742395380000,"open":34.176,"high":34.177,"low":34.146,"close":34.146,"volume":0.14399999380111694},{"timestamp":1742395440000,"open":34.157,"high":34.157,"low":34.126,"close":34.146,"volume":0.20160000026226044},{"timestamp":1742395500000,"open":34.146,"high":34.157,"low":34.146,"close":34.157,"volume":0.0575999990105629},{"timestamp":1742395560000,"open":34.146,"high":34.157,"low":34.146,"close":34.157,"volume":0.14399999380111694},{"timestamp":1742395620000,"open":34.167,"high":34.167,"low":34.156,"close":34.166,"volume":0.1728000044822693},{"timestamp":1742395680000,"open":34.167,"high":34.186,"low":34.167,"close":34.176,"volume":0.1728000044822693},{"timestamp":1742395740000,"open":34.167,"high":34.176,"low":34.156,"close":34.157,"volume":0.14399999380111694},{"timestamp":1742395800000,"open":34.147,"high":34.157,"low":34.136,"close":34.147,"volume":0.3042300045490265},{"timestamp":1742395860000,"open":34.156,"high":34.156,"low":34.136,"close":34.136,"volume":0.1151999980211258},{"timestamp":1742395920000,"open":34.136,"high":34.137,"low":34.126,"close":34.136,"volume":0.10080000013113022},{"timestamp":1742395980000,"open":34.136,"high":34.146,"low":34.136,"close":34.136,"volume":0.1151999980211258},{"timestamp":1742396040000,"open":34.126,"high":34.147,"low":34.126,"close":34.126,"volume":0.16022999584674835},{"timestamp":1742396100000,"open":34.136,"high":34.136,"low":34.126,"close":34.136,"volume":0.07199999690055847},{"timestamp":1742396160000,"open":34.127,"high":34.136,"low":34.127,"close":34.136,"volume":0.02879999950528145},{"timestamp":1742396220000,"open":34.127,"high":34.136,"low":34.126,"close":34.127,"volume":0.07565999776124954},{"timestamp":1742396280000,"open":34.126,"high":34.127,"low":34.126,"close":34.127,"volume":0.07199999690055847},{"timestamp":1742396340000,"open":34.117,"high":34.126,"low":34.106,"close":34.117,"volume":0.20160000026226044},{"timestamp":1742396400000,"open":34.117,"high":34.136,"low":34.116,"close":34.127,"volume":0.246629998087883},{"timestamp":1742396460000,"open":34.136,"high":34.146,"low":34.127,"close":34.146,"volume":0.04503000155091286},{"timestamp":1742396520000,"open":34.137,"high":34.157,"low":34.116,"close":34.157,"volume":0.15839999914169312},{"timestamp":1742396580000,"open":34.157,"high":34.157,"low":34.126,"close":34.126,"volume":0.18719999492168427},{"timestamp":1742396640000,"open":34.127,"high":34.137,"low":34.126,"close":34.126,"volume":0.2303999960422516},{"timestamp":1742396700000,"open":34.137,"high":34.147,"low":34.137,"close":34.147,"volume":0.02879999950528145},{"timestamp":1742396760000,"open":34.157,"high":34.157,"low":34.146,"close":34.157,"volume":0.04503000155091286},{"timestamp":1742396820000,"open":34.156,"high":34.187,"low":34.156,"close":34.186,"volume":0.18719999492168427},{"timestamp":1742396880000,"open":34.176,"high":34.206,"low":34.176,"close":34.206,"volume":0.10080000013113022},{"timestamp":1742396940000,"open":34.206,"high":34.216,"low":34.206,"close":34.207,"volume":0.04320000112056732},{"timestamp":1742397000000,"open":34.206,"high":34.216,"low":34.206,"close":34.216,"volume":0.07199999690055847},{"timestamp":1742397060000,"open":34.207,"high":34.217,"low":34.207,"close":34.217,"volume":0.02879999950528145},{"timestamp":1742397120000,"open":34.207,"high":34.207,"low":34.166,"close":34.167,"volume":0.1151999980211258},{"timestamp":1742397180000,"open":34.167,"high":34.187,"low":34.166,"close":34.186,"volume":0.10080000013113022},{"timestamp":1742397240000,"open":34.197,"high":34.197,"low":34.186,"close":34.186,"volume":0.02879999950528145},{"timestamp":1742397480000,"open":34.186,"high":34.186,"low":34.166,"close":34.177,"volume":0.066600002348423},{"timestamp":1742397540000,"open":34.176,"high":34.186,"low":34.176,"close":34.186,"volume":0.04320000112056732},{"timestamp":1742397600000,"open":34.177,"high":34.187,"low":34.177,"close":34.187,"volume":0.0575999990105629},{"timestamp":1742397660000,"open":34.176,"high":34.187,"low":34.176,"close":34.177,"volume":0.10080000013113022},{"timestamp":1742397720000,"open":34.177,"high":34.177,"low":34.166,"close":34.177,"volume":0.10080000013113022},{"timestamp":1742397780000,"open":34.167,"high":34.177,"low":34.166,"close":34.166,"volume":0.07199999690055847},{"timestamp":1742397840000,"open":34.166,"high":34.166,"low":34.156,"close":34.166,"volume":0.0575999990105629},{"timestamp":1742397900000,"open":34.167,"high":34.167,"low":34.167,"close":34.167,"volume":0.014399999752640724},{"timestamp":1742397960000,"open":34.176,"high":34.176,"low":34.166,"close":34.166,"volume":0.02879999950528145},{"timestamp":1742398020000,"open":34.176,"high":34.177,"low":34.166,"close":34.166,"volume":0.1151999980211258},{"timestamp":1742398080000,"open":34.167,"high":34.167,"low":34.156,"close":34.166,"volume":0.05942999944090843},{"timestamp":1742398140000,"open":34.156,"high":34.167,"low":34.156,"close":34.156,"volume":0.04320000112056732},{"timestamp":1742398200000,"open":34.166,"high":34.167,"low":34.156,"close":34.156,"volume":0.10262999683618546},{"timestamp":1742398260000,"open":34.146,"high":34.156,"low":34.146,"close":34.156,"volume":0.04503000155091286},{"timestamp":1742398320000,"open":34.157,"high":34.157,"low":34.157,"close":34.157,"volume":0.04320000112056732},{"timestamp":1742398380000,"open":34.166,"high":34.167,"low":34.157,"close":34.167,"volume":0.08640000224113464},{"timestamp":1742398440000,"open":34.166,"high":34.166,"low":34.157,"close":34.166,"volume":0.04320000112056732},{"timestamp":1742398500000,"open":34.157,"high":34.167,"low":34.156,"close":34.157,"volume":0.14399999380111694},{"timestamp":1742398560000,"open":34.156,"high":34.157,"low":34.156,"close":34.157,"volume":0.0575999990105629},{"timestamp":1742398680000,"open":34.156,"high":34.187,"low":34.156,"close":34.187,"volume":0.16022999584674835},{"timestamp":1742398740000,"open":34.176,"high":34.187,"low":34.176,"close":34.186,"volume":0.1728000044822693},{"timestamp":1742398800000,"open":34.176,"high":34.177,"low":34.166,"close":34.166,"volume":0.08100000023841858},{"timestamp":1742398860000,"open":34.166,"high":34.166,"low":34.156,"close":34.156,"volume":0.05220000073313713},{"timestamp":1742398920000,"open":34.156,"high":34.167,"low":34.156,"close":34.167,"volume":0.0575999990105629},{"timestamp":1742398980000,"open":34.166,"high":34.186,"low":34.166,"close":34.166,"volume":0.10080000013113022},{"timestamp":1742399040000,"open":34.166,"high":34.176,"low":34.166,"close":34.166,"volume":0.07199999690055847},{"timestamp":1742399100000,"open":34.176,"high":34.177,"low":34.166,"close":34.177,"volume":0.10080000013113022},{"timestamp":1742399160000,"open":34.176,"high":34.177,"low":34.167,"close":34.167,"volume":0.07199999690055847},{"timestamp":1742399220000,"open":34.156,"high":34.157,"low":34.156,"close":34.157,"volume":0.08640000224113464},{"timestamp":1742399280000,"open":34.147,"high":34.147,"low":34.136,"close":34.146,"volume":0.04320000112056732},{"timestamp":1742399340000,"open":34.136,"high":34.157,"low":34.136,"close":34.157,"volume":0.1314300000667572},{"timestamp":1742399400000,"open":34.156,"high":34.167,"low":34.156,"close":34.156,"volume":0.12960000336170197},{"timestamp":1742399460000,"open":34.146,"high":34.157,"low":34.146,"close":34.146,"volume":0.0575999990105629},{"timestamp":1742399520000,"open":34.157,"high":34.157,"low":34.146,"close":34.147,"volume":0.20160000026226044},{"timestamp":1742399580000,"open":34.147,"high":34.147,"low":34.136,"close":34.146,"volume":0.07199999690055847},{"timestamp":1742399640000,"open":34.156,"high":34.156,"low":34.146,"close":34.147,"volume":0.0575999990105629},{"timestamp":1742399700000,"open":34.136,"high":34.147,"low":34.136,"close":34.146,"volume":0.0575999990105629},{"timestamp":1742399760000,"open":34.137,"high":34.137,"low":34.126,"close":34.126,"volume":0.07199999690055847},{"timestamp":1742399820000,"open":34.137,"high":34.137,"low":34.126,"close":34.126,"volume":0.02879999950528145},{"timestamp":1742399880000,"open":34.137,"high":34.137,"low":34.126,"close":34.127,"volume":0.07199999690055847},{"timestamp":1742399940000,"open":34.127,"high":34.127,"low":34.116,"close":34.117,"volume":0.08640000224113464},{"timestamp":1742400000000,"open":34.117,"high":34.117,"low":34.117,"close":34.117,"volume":0.02879999950528145},{"timestamp":1742400060000,"open":34.117,"high":34.156,"low":34.116,"close":34.146,"volume":0.14583000540733337},{"timestamp":1742400120000,"open":34.157,"high":34.166,"low":34.146,"close":34.157,"volume":0.1151999980211258},{"timestamp":1742400180000,"open":34.166,"high":34.176,"low":34.166,"close":34.176,"volume":0.04320000112056732},{"timestamp":1742400240000,"open":34.166,"high":34.186,"low":34.166,"close":34.166,"volume":0.1151999980211258},{"timestamp":1742400300000,"open":34.156,"high":34.156,"low":34.156,"close":34.156,"volume":0.014399999752640724},{"timestamp":1742400420000,"open":34.166,"high":34.167,"low":34.166,"close":34.167,"volume":0.01623000018298626},{"timestamp":1742400480000,"open":34.157,"high":34.167,"low":34.157,"close":34.167,"volume":0.02879999950528145},{"timestamp":1742400540000,"open":34.147,"high":34.167,"low":34.147,"close":34.167,"volume":0.0738300010561943},{"timestamp":1742400600000,"open":34.157,"high":34.157,"low":34.156,"close":34.156,"volume":0.07199999690055847},{"timestamp":1742400660000,"open":34.147,"high":34.147,"low":34.147,"close":34.147,"volume":0.014399999752640724},{"timestamp":1742400720000,"open":34.137,"high":34.146,"low":34.136,"close":34.137,"volume":0.08640000224113464},{"timestamp":1742400780000,"open":34.127,"high":34.127,"low":34.126,"close":34.126,"volume":0.02879999950528145},{"timestamp":1742400840000,"open":34.127,"high":34.137,"low":34.127,"close":34.137,"volume":0.04320000112056732},{"timestamp":1742400900000,"open":34.137,"high":34.146,"low":34.137,"close":34.146,"volume":0.02879999950528145},{"timestamp":1742400960000,"open":34.147,"high":34.156,"low":34.146,"close":34.147,"volume":0.1151999980211258},{"timestamp":1742401020000,"open":34.136,"high":34.147,"low":34.136,"close":34.147,"volume":0.04320000112056732},{"timestamp":1742401080000,"open":34.157,"high":34.157,"low":34.146,"close":34.146,"volume":0.1151999980211258},{"timestamp":1742401140000,"open":34.146,"high":34.157,"low":34.146,"close":34.157,"volume":0.07199999690055847},{"timestamp":1742401200000,"open":34.146,"high":34.156,"low":34.146,"close":34.156,"volume":0.02879999950528145},{"timestamp":1742401260000,"open":34.147,"high":34.147,"low":34.146,"close":34.146,"volume":0.02879999950528145},{"timestamp":1742401320000,"open":34.146,"high":34.157,"low":34.146,"close":34.156,"volume":0.08640000224113464},{"timestamp":1742401380000,"open":34.156,"high":34.157,"low":34.156,"close":34.157,"volume":0.02879999950528145},{"timestamp":1742401500000,"open":34.167,"high":34.177,"low":34.166,"close":34.177,"volume":0.07199999690055847},{"timestamp":1742401560000,"open":34.166,"high":34.187,"low":34.166,"close":34.177,"volume":0.05942999944090843},{"timestamp":1742401620000,"open":34.167,"high":34.167,"low":34.167,"close":34.167,"volume":0.014399999752640724},{"timestamp":1742401740000,"open":34.177,"high":34.177,"low":34.166,"close":34.176,"volume":0.07199999690055847}]