[{"timestamp":1742371200000,"open":35.277,"high":35.535,"low":35.277,"close":35.349,"volume":0.47231999039649963},{"timestamp":1742371260000,"open":35.352,"high":35.374,"low":35.335,"close":35.341,"volume":0.24650000035762787},{"timestamp":1742371320000,"open":35.341,"high":35.387,"low":35.332,"close":35.373,"volume":0.18850000202655792},{"timestamp":1742371380000,"open":35.357,"high":35.431,"low":35.357,"close":35.427,"volume":0.2049199938774109},{"timestamp":1742371440000,"open":35.426,"high":35.43,"low":35.38,"close":35.43,"volume":0.21488000452518463},{"timestamp":1742371500000,"open":35.422,"high":35.422,"low":35.38,"close":35.418,"volume":0.18850000202655792},{"timestamp":1742371560000,"open":35.428,"high":35.429,"low":35.375,"close":35.394,"volume":0.23391999304294586},{"timestamp":1742371620000,"open":35.392,"high":35.461,"low":35.392,"close":35.447,"volume":0.34992000460624695},{"timestamp":1742371680000,"open":35.444,"high":35.505,"low":35.433,"close":35.443,"volume":0.304500013589859},{"timestamp":1742371740000,"open":35.443,"high":35.443,"low":35.393,"close":35.437,"volume":0.4205000102519989},{"timestamp":1742371800000,"open":35.372,"high":35.431,"low":35.372,"close":35.431,"volume":0.08699999749660492},{"timestamp":1742371860000,"open":35.374,"high":35.377,"low":35.366,"close":35.377,"volume":0.08699999749660492},{"timestamp":1742371920000,"open":35.363,"high":35.389,"low":35.363,"close":35.382,"volume":0.14045999944210052},{"timestamp":1742371980000,"open":35.372,"high":35.397,"low":35.372,"close":35.385,"volume":0.2175000011920929},{"timestamp":1742372040000,"open":35.379,"high":35.471,"low":35.379,"close":35.47,"volume":0.3479999899864197},{"timestamp":1742372100000,"open":35.47,"high":35.499,"low":35.455,"close":35.499,"volume":0.18850000202655792},{"timestamp":1742372160000,"open":35.515,"high":35.552,"low":35.494,"close":35.552,"volume":0.38179999589920044},{"timestamp":1742372220000,"open":35.559,"high":35.584,"low":35.518,"close":35.536,"volume":0.3064199984073639},{"timestamp":1742372280000,"open":35.533,"high":35.555,"low":35.524,"close":35.555,"volume":0.11599999666213989},{"timestamp":1742372340000,"open":35.547,"high":35.568,"low":35.532,"close":35.544,"volume":0.2409999966621399},{"timestamp":1742372400000,"open":35.549,"high":35.603,"low":35.544,"close":35.595,"volume":0.36250001192092896},{"timestamp":1742372460000,"open":35.605,"high":35.605,"low":35.517,"close":35.522,"volume":0.21296000480651855},{"timestamp":1742372520000,"open":35.503,"high":35.503,"low":35.442,"close":35.457,"volume":0.27549999952316284},{"timestamp":1742372580000,"open":35.479,"high":35.479,"low":35.453,"close":35.464,"volume":0.3209199905395508},{"timestamp":1742372640000,"open":35.459,"high":35.479,"low":35.446,"close":35.449,"volume":0.3714999854564667},{"timestamp":1742372700000,"open":35.457,"high":35.476,"low":35.433,"close":35.462,"volume":0.17399999499320984},{"timestamp":1742372760000,"open":35.46,"high":35.476,"low":35.436,"close":35.469,"volume":0.13050000369548798},{"timestamp":1742372820000,"open":35.482,"high":35.482,"low":35.482,"close":35.482,"volume":0.014499999582767487},{"timestamp":1742372880000,"open":35.468,"high":35.48,"low":35.468,"close":35.48,"volume":0.028999999165534973},{"timestamp":1742372940000,"open":35.491,"high":35.512,"low":35.472,"close":35.503,"volume":0.20588000118732452},{"timestamp":1742373000000,"open":35.505,"high":35.548,"low":35.505,"close":35.548,"volume":0.11599999666213989},{"timestamp":1742373060000,"open":35.554,"high":35.588,"low":35.483,"close":35.501,"volume":0.26100000739097595},{"timestamp":1742373120000,"open":35.482,"high":35.52,"low":35.482,"close":35.514,"volume":0.11791999638080597},{"timestamp":1742373180000,"open":35.511,"high":35.511,"low":35.511,"close":35.511,"volume":0.028999999165534973},{"timestamp":1742373240000,"open":35.521,"high":35.524,"low":35.514,"close":35.52,"volume":0.11599999666213989},{"timestamp":1742373300000,"open":35.532,"high":35.532,"low":35.532,"close":35.532,"volume":0.014499999582767487},{"timestamp":1742373360000,"open":35.525,"high":35.557,"low":35.516,"close":35.516,"volume":0.21942000091075897},{"timestamp":1742373420000,"open":35.554,"high":35.554,"low":35.554,"close":35.554,"volume":0.014499999582767487},{"timestamp":1742373480000,"open":35.535,"high":35.535,"low":35.439,"close":35.447,"volume":0.17399999499320984},{"timestamp":1742373540000,"open":35.448,"high":35.455,"low":35.429,"close":35.442,"volume":0.14691999554634094},{"timestamp":1742373600000,"open":35.436,"high":35.436,"low":35.397,"close":35.403,"volume":0.04349999874830246},{"timestamp":1742373660000,"open":35.41,"high":35.42,"low":35.394,"close":35.42,"volume":0.057999998331069946},{"timestamp":1742373720000,"open":35.387,"high":35.397,"low":35.387,"close":35.391,"volume":0.07249999791383743},{"timestamp":1742373780000,"open":35.404,"high":35.404,"low":35.383,"close":35.384,"volume":0.14142000675201416},{"timestamp":1742373840000,"open":35.399,"high":35.399,"low":35.383,"close":35.394,"volume":0.18850000202655792},{"timestamp":1742373900000,"open":35.389,"high":35.415,"low":35.382,"close":35.409,"volume":0.17399999499320984},{"timestamp":1742373960000,"open":35.411,"high":35.423,"low":35.411,"close":35.412,"volume":0.11599999666213989},{"timestamp":1742374020000,"open":35.399,"high":35.424,"low":35.399,"close":35.405,"volume":0.07249999791383743},{"timestamp":1742374080000,"open":35.43,"high":35.435,"low":35.401,"close":35.401,"volume":0.07249999791383743},{"timestamp":1742374140000,"open":35.425,"high":35.425,"low":35.425,"close":35.425,"volume":0.014499999582767487},{"timestamp":1742374200000,"open":35.391,"high":35.391,"low":35.391,"close":35.391,"volume":0.014499999582767487},{"timestamp":1742374260000,"open":35.418,"high":35.418,"low":35.418,"close":35.418,"volume":0.014499999582767487},{"timestamp":1742374320000,"open":35.451,"high":35.451,"low":35.388,"close":35.388,"volume":0.1014999970793724},{"timestamp":1742374380000,"open":35.391,"high":35.391,"low":35.331,"close":35.347,"volume":0.21942000091075897},{"timestamp":1742374440000,"open":35.345,"high":35.351,"low":35.336,"close":35.336,"volume":0.08699999749660492},{"timestamp":1742374500000,"open":35.346,"high":35.354,"low":35.335,"close":35.335,"volume":0.14499999582767487},{"timestamp":1742374560000,"open":35.342,"high":35.348,"low":35.332,"close":35.337,"volume":0.08699999749660492},{"timestamp":1742374620000,"open":35.349,"high":35.349,"low":35.334,"close":35.334,"volume":0.1014999970793724},{"timestamp":1742374680000,"open":35.347,"high":35.352,"low":35.344,"close":35.347,"volume":0.057999998331069946},{"timestamp":1742374740000,"open":35.35,"high":35.35,"low":35.334,"close":35.334,"volume":0.028999999165534973},{"timestamp":1742374800000,"open":35.342,"high":35.359,"low":35.342,"close":35.348,"volume":0.07249999791383743},{"timestamp":1742374860000,"open":35.349,"high":35.4,"low":35.346,"close":35.395,"volume":0.08699999749660492},{"timestamp":1742374920000,"open":35.367,"high":35.367,"low":35.352,"close":35.366,"volume":0.07249999791383743},{"timestamp":1742375040000,"open":35.375,"high":35.376,"low":35.366,"close":35.366,"volume":0.04349999874830246},{"timestamp":1742375100000,"open":35.371,"high":35.379,"low":35.368,"close":35.373,"volume":0.08699999749660492},{"timestamp":1742375160000,"open":35.369,"high":35.376,"low":35.363,"close":35.376,"volume":0.1014999970793724},{"timestamp":1742375220000,"open":35.352,"high":35.38,"low":35.352,"close":35.38,"volume":0.04349999874830246},{"timestamp":1742375280000,"open":35.378,"high":35.378,"low":35.366,"close":35.366,"volume":0.028999999165534973},{"timestamp":1742375340000,"open":35.374,"high":35.437,"low":35.374,"close":35.433,"volume":0.17496000230312347},{"timestamp":1742375400000,"open":35.425,"high":35.449,"low":35.409,"close":35.414,"volume":0.15950000286102295},{"timestamp":1742375460000,"open":35.427,"high":35.427,"low":35.427,"close":35.427,"volume":0.014499999582767487},{"timestamp":1742375520000,"open":35.417,"high":35.419,"low":35.333,"close":35.341,"volume":0.11791999638080597},{"timestamp":1742375580000,"open":35.341,"high":35.342,"low":35.341,"close":35.342,"volume":0.028999999165534973},{"timestamp":1742375640000,"open":35.342,"high":35.342,"low":35.333,"close":35.34,"volume":0.057999998331069946},{"timestamp":1742375760000,"open":35.307,"high":35.309,"low":35.272,"close":35.301,"volume":0.21942000091075897},{"timestamp":1742375820000,"open":35.296,"high":35.321,"low":35.296,"close":35.32,"volume":0.057999998331069946},{"timestamp":1742375880000,"open":35.319,"high":35.321,"low":35.288,"close":35.306,"volume":0.3633800148963928},{"timestamp":1742375940000,"open":35.311,"high":35.311,"low":35.285,"close":35.305,"volume":0.057999998331069946},{"timestamp":1742376000000,"open":35.3,"high":35.3,"low":35.272,"close":35.278,"volume":0.07249999791383743},{"timestamp":1742376060000,"open":35.286,"high":35.286,"low":35.234,"close":35.234,"volume":0.07249999791383743},{"timestamp":1742376120000,"open":35.234,"high":35.239,"low":35.234,"close":35.239,"volume":0.028999999165534973},{"timestamp":1742376180000,"open":35.231,"high":35.238,"low":35.223,"close":35.223,"volume":0.04349999874830246},{"timestamp":1742376300000,"open":35.223,"high":35.239,"low":35.223,"close":35.239,"volume":0.028999999165534973},{"timestamp":1742376420000,"open":35.228,"high":35.228,"low":35.225,"close":35.225,"volume":0.028999999165534973},{"timestamp":1742376480000,"open":35.236,"high":35.236,"low":35.236,"close":35.236,"volume":0.014499999582767487},{"timestamp":1742376540000,"open":35.234,"high":35.247,"low":35.224,"close":35.228,"volume":0.291920006275177},{"timestamp":1742376600000,"open":35.247,"high":35.247,"low":35.222,"close":35.232,"volume":0.15950000286102295},{"timestamp":1742376660000,"open":35.238,"high":35.243,"low":35.228,"close":35.243,"volume":0.11050000041723251},{"timestamp":1742376720000,"open":35.242,"high":35.242,"low":35.242,"close":35.242,"volume":0.014499999582767487},{"timestamp":1742376780000,"open":35.244,"high":35.249,"low":35.226,"close":35.238,"volume":0.13950000703334808},{"timestamp":1742376900000,"open":35.23,"high":35.246,"low":35.23,"close":35.242,"volume":0.0444599986076355},{"timestamp":1742376960000,"open":35.235,"high":35.294,"low":35.235,"close":35.273,"volume":0.15950000286102295},{"timestamp":1742377020000,"open":35.31,"high":35.345,"low":35.31,"close":35.341,"volume":0.11791999638080597},{"timestamp":1742377080000,"open":35.337,"high":35.359,"low":35.322,"close":35.35,"volume":0.18850000202655792},{"timestamp":1742377140000,"open":35.354,"high":35.354,"low":35.354,"close":35.354,"volume":0.014499999582767487},{"timestamp":1742377320000,"open":35.327,"high":35.34,"low":35.327,"close":35.34,"volume":0.04349999874830246},{"timestamp":1742377380000,"open":35.35,"high":35.35,"low":35.338,"close":35.338,"volume":0.028999999165534973},{"timestamp":1742377440000,"open":35.341,"high":35.341,"low":35.304,"close":35.32,"volume":0.14946000277996063},{"timestamp":1742377500000,"open":35.318,"high":35.318,"low":35.318,"close":35.318,"volume":0.014499999582767487},{"timestamp":1742377560000,"open":35.322,"high":35.33,"low":35.315,"close":35.33,"volume":0.14691999554634094},{"timestamp":1742377620000,"open":35.317,"high":35.33,"low":35.317,"close":35.328,"volume":0.07249999791383743},{"timestamp":1742377680000,"open":35.304,"high":35.337,"low":35.304,"close":35.337,"volume":0.04349999874830246},{"timestamp":1742377740000,"open":35.318,"high":35.335,"low":35.314,"close":35.326,"volume":0.08699999749660492},{"timestamp":1742377800000,"open":35.335,"high":35.341,"low":35.335,"close":35.341,"volume":0.028999999165534973},{"timestamp":1742377860000,"open":35.321,"high":35.34,"low":35.317,"close":35.336,"volume":0.1014999970793724},{"timestamp":1742377920000,"open":35.351,"high":35.359,"low":35.345,"close":35.345,"volume":0.07249999791383743},{"timestamp":1742377980000,"open":35.347,"high":35.352,"low":35.325,"close":35.349,"volume":0.088919997215271},{"timestamp":1742378040000,"open":35.351,"high":35.353,"low":35.351,"close":35.353,"volume":0.016419999301433563},{"timestamp":1742378100000,"open":35.352,"high":35.352,"low":35.352,"close":35.352,"volume":0.014499999582767487},{"timestamp":1742378160000,"open":35.356,"high":35.363,"low":35.356,"close":35.363,"volume":0.0154600003734231},{"timestamp":1742378280000,"open":35.351,"high":35.359,"low":35.351,"close":35.359,"volume":0.028999999165534973},{"timestamp":1742378400000,"open":35.359,"high":35.359,"low":35.359,"close":35.359,"volume":0.014499999582767487},{"timestamp":1742378520000,"open":35.358,"high":35.364,"low":35.356,"close":35.359,"volume":0.05992000177502632},{"timestamp":1742378580000,"open":35.36,"high":35.36,"low":35.358,"close":35.358,"volume":0.028999999165534973},{"timestamp":1742378640000,"open":35.357,"high":35.371,"low":35.353,"close":35.353,"volume":0.11599999666213989},{"timestamp":1742378700000,"open":35.365,"high":35.502,"low":35.365,"close":35.502,"volume":0.2175000011920929},{"timestamp":1742378880000,"open":35.521,"high":35.521,"low":35.517,"close":35.517,"volume":0.028999999165534973},{"timestamp":1742379000000,"open":35.504,"high":35.504,"low":35.473,"close":35.504,"volume":0.15950000286102295},{"timestamp":1742379060000,"open":35.494,"high":35.499,"low":35.494,"close":35.499,"volume":0.028999999165534973},{"timestamp":1742379180000,"open":35.492,"high":35.501,"low":35.481,"close":35.501,"volume":0.057999998331069946},{"timestamp":1742379240000,"open":35.483,"high":35.483,"low":35.483,"close":35.483,"volume":0.014499999582767487},{"timestamp":1742379360000,"open":35.479,"high":35.479,"low":35.451,"close":35.462,"volume":0.07249999791383743},{"timestamp":1742379420000,"open":35.473,"high":35.499,"low":35.47,"close":35.482,"volume":0.07249999791383743},{"timestamp":1742379480000,"open":35.487,"high":35.487,"low":35.487,"close":35.487,"volume":0.014499999582767487},{"timestamp":1742379540000,"open":35.495,"high":35.495,"low":35.481,"close":35.488,"volume":0.1014999970793724},{"timestamp":1742379600000,"open":35.487,"high":35.542,"low":35.484,"close":35.533,"volume":0.14691999554634094},{"timestamp":1742379660000,"open":35.548,"high":35.565,"low":35.534,"close":35.534,"volume":0.057999998331069946},{"timestamp":1742379900000,"open":35.539,"high":35.546,"low":35.535,"close":35.546,"volume":0.057999998331069946},{"timestamp":1742379960000,"open":35.54,"high":35.555,"low":35.532,"close":35.547,"volume":0.1014999970793724},{"timestamp":1742380020000,"open":35.528,"high":35.559,"low":35.523,"close":35.55,"volume":0.13050000369548798},{"timestamp":1742380080000,"open":35.546,"high":35.546,"low":35.546,"close":35.546,"volume":0.014499999582767487},{"timestamp":1742380140000,"open":35.545,"high":35.555,"low":35.533,"close":35.533,"volume":0.06700000166893005},{"timestamp":1742380200000,"open":35.548,"high":35.548,"low":35.487,"close":35.491,"volume":0.14499999582767487},{"timestamp":1742380320000,"open":35.484,"high":35.492,"low":35.475,"close":35.475,"volume":0.14499999582767487},{"timestamp":1742380380000,"open":35.472,"high":35.482,"low":35.455,"close":35.482,"volume":0.11599999666213989},{"timestamp":1742380440000,"open":35.487,"high":35.487,"low":35.48,"close":35.48,"volume":0.03799999877810478},{"timestamp":1742380560000,"open":35.482,"high":35.492,"low":35.478,"close":35.478,"volume":0.057999998331069946},{"timestamp":1742380620000,"open":35.473,"high":35.49,"low":35.441,"close":35.446,"volume":0.14499999582767487},{"timestamp":1742380680000,"open":35.461,"high":35.461,"low":35.379,"close":35.397,"volume":0.14499999582767487},{"timestamp":1742380740000,"open":35.391,"high":35.397,"low":35.391,"close":35.397,"volume":0.028999999165534973},{"timestamp":1742380800000,"open":35.381,"high":35.398,"low":35.371,"close":35.389,"volume":0.11599999666213989},{"timestamp":1742380860000,"open":35.392,"high":35.401,"low":35.37,"close":35.374,"volume":0.13242000341415405},{"timestamp":1742380920000,"open":35.387,"high":35.387,"low":35.374,"close":35.374,"volume":0.028999999165534973},{"timestamp":1742381040000,"open":35.377,"high":35.377,"low":35.377,"close":35.377,"volume":0.014499999582767487},{"timestamp":1742381100000,"open":35.379,"high":35.379,"low":35.353,"close":35.353,"volume":0.028999999165534973},{"timestamp":1742381220000,"open":35.348,"high":35.37,"low":35.348,"close":35.37,"volume":0.04349999874830246},{"timestamp":1742381280000,"open":35.356,"high":35.356,"low":35.356,"close":35.356,"volume":0.014499999582767487},{"timestamp":1742381340000,"open":35.375,"high":35.375,"low":35.359,"close":35.359,"volume":0.028999999165534973},{"timestamp":1742381400000,"open":35.35,"high":35.35,"low":35.336,"close":35.336,"volume":0.057999998331069946},{"timestamp":1742381460000,"open":35.362,"high":35.364,"low":35.351,"close":35.359,"volume":0.11599999666213989},{"timestamp":1742381520000,"open":35.344,"high":35.37,"low":35.324,"close":35.343,"volume":0.2029999941587448},{"timestamp":1742381580000,"open":35.324,"high":35.335,"low":35.29,"close":35.295,"volume":0.21199999749660492},{"timestamp":1742381640000,"open":35.281,"high":35.301,"low":35.272,"close":35.285,"volume":0.16850000619888306},{"timestamp":1742381700000,"open":35.267,"high":35.282,"low":35.267,"close":35.271,"volume":0.04349999874830246},{"timestamp":1742381760000,"open":35.256,"high":35.279,"low":35.255,"close":35.27,"volume":0.25095999240875244},{"timestamp":1742381820000,"open":35.276,"high":35.276,"low":35.276,"close":35.276,"volume":0.014499999582767487},{"timestamp":1742381940000,"open":35.276,"high":35.292,"low":35.276,"close":35.278,"volume":0.1014999970793724},{"timestamp":1742382000000,"open":35.285,"high":35.297,"low":35.284,"close":35.297,"volume":0.057999998331069946},{"timestamp":1742382060000,"open":35.296,"high":35.296,"low":35.287,"close":35.287,"volume":0.028999999165534973},{"timestamp":1742382120000,"open":35.293,"high":35.293,"low":35.274,"close":35.274,"volume":0.05992000177502632},{"timestamp":1742382180000,"open":35.277,"high":35.277,"low":35.277,"close":35.277,"volume":0.014499999582767487},{"timestamp":1742382240000,"open":35.279,"high":35.279,"low":35.279,"close":35.279,"volume":0.014499999582767487},{"timestamp":1742382360000,"open":35.274,"high":35.274,"low":35.255,"close":35.26,"volume":0.11599999666213989},{"timestamp":1742382420000,"open":35.271,"high":35.271,"low":35.252,"close":35.26,"volume":0.09696000069379807},{"timestamp":1742382480000,"open":35.25,"high":35.25,"low":35.238,"close":35.238,"volume":0.04349999874830246},{"timestamp":1742382540000,"open":35.24,"high":35.24,"low":35.24,"close":35.24,"volume":0.014499999582767487},{"timestamp":1742382600000,"open":35.249,"high":35.249,"low":35.247,"close":35.247,"volume":0.028999999165534973},{"timestamp":1742382660000,"open":35.247,"high":35.254,"low":35.237,"close":35.237,"volume":0.07249999791383743},{"timestamp":1742382720000,"open":35.23,"high":35.243,"low":35.23,"close":35.243,"volume":0.057999998331069946},{"timestamp":1742382780000,"open":35.249,"high":35.249,"low":35.249,"close":35.249,"volume":0.014499999582767487},{"timestamp":1742382840000,"open":35.254,"high":35.268,"low":35.254,"close":35.268,"volume":0.016419999301433563},{"timestamp":1742382960000,"open":35.268,"high":35.268,"low":35.252,"close":35.252,"volume":0.028999999165534973},{"timestamp":1742383020000,"open":35.264,"high":35.264,"low":35.258,"close":35.258,"volume":0.028999999165534973},{"timestamp":1742383140000,"open":35.262,"high":35.262,"low":35.223,"close":35.223,"volume":0.057999998331069946},{"timestamp":1742383200000,"open":35.227,"high":35.227,"low":35.205,"close":35.211,"volume":0.04349999874830246},{"timestamp":1742383560000,"open":35.203,"high":35.203,"low":35.203,"close":35.203,"volume":0.014499999582767487},{"timestamp":1742383740000,"open":35.204,"high":35.204,"low":35.176,"close":35.176,"volume":0.04349999874830246},{"timestamp":1742383800000,"open":35.174,"high":35.174,"low":35.159,"close":35.166,"volume":0.057999998331069946},{"timestamp":1742383860000,"open":35.169,"high":35.171,"low":35.16,"close":35.166,"volume":0.057999998331069946},{"timestamp":1742384400000,"open":35.152,"high":35.168,"low":35.152,"close":35.164,"volume":0.04349999874830246},{"timestamp":1742384460000,"open":35.183,"high":35.183,"low":35.177,"close":35.177,"volume":0.028999999165534973},{"timestamp":1742384580000,"open":35.158,"high":35.169,"low":35.155,"close":35.169,"volume":0.057999998331069946},{"timestamp":1742384640000,"open":35.182,"high":35.182,"low":35.182,"close":35.182,"volume":0.0019199999514967203},{"timestamp":1742384760000,"open":35.168,"high":35.171,"low":35.168,"close":35.171,"volume":0.0154600003734231},{"timestamp":1742384820000,"open":35.183,"high":35.183,"low":35.183,"close":35.183,"volume":0.014499999582767487},{"timestamp":1742384880000,"open":35.175,"high":35.175,"low":35.083,"close":35.096,"volume":0.26100000739097595},{"timestamp":1742384940000,"open":35.098,"high":35.1,"low":35.081,"close":35.1,"volume":0.04349999874830246},{"timestamp":1742385000000,"open":35.094,"high":35.094,"low":35.082,"close":35.082,"volume":0.11599999666213989},{"timestamp":1742385060000,"open":35.08,"high":35.094,"low":35.075,"close":35.075,"volume":0.17042000591754913},{"timestamp":1742385120000,"open":35.091,"high":35.091,"low":35.074,"close":35.08,"volume":0.08699999749660492},{"timestamp":1742385180000,"open":35.087,"high":35.115,"low":35.076,"close":35.115,"volume":0.08150000125169754},{"timestamp":1742385240000,"open":35.109,"high":35.109,"low":35.095,"close":35.106,"volume":0.04349999874830246},{"timestamp":1742385360000,"open":35.116,"high":35.116,"low":35.016,"close":35.031,"volume":0.4078400135040283},{"timestamp":1742385420000,"open":35.054,"high":35.068,"low":35.042,"close":35.042,"volume":0.19426000118255615},{"timestamp":1742385480000,"open":35.042,"high":35.045,"low":35.014,"close":35.03,"volume":0.19259999692440033},{"timestamp":1742385540000,"open":35.028,"high":35.04,"low":35.021,"close":35.021,"volume":0.14691999554634094},{"timestamp":1742385600000,"open":35.037,"high":35.037,"low":35.014,"close":35.032,"volume":0.11050000041723251},{"timestamp":1742385660000,"open":35.026,"high":35.026,"low":35.014,"close":35.014,"volume":0.04349999874830246},{"timestamp":1742385720000,"open":35.028,"high":35.033,"low":35.022,"close":35.032,"volume":0.088919997215271},{"timestamp":1742385780000,"open":35.029,"high":35.065,"low":35.018,"close":35.056,"volume":0.2029999941587448},{"timestamp":1742385900000,"open":35.061,"high":35.086,"low":35.061,"close":35.083,"volume":0.08699999749660492},{"timestamp":1742386020000,"open":35.085,"high":35.085,"low":35.022,"close":35.024,"volume":0.07441999763250351},{"timestamp":1742386080000,"open":35.033,"high":35.033,"low":35.014,"close":35.017,"volume":0.04349999874830246},{"timestamp":1742386140000,"open":35.019,"high":35.019,"low":34.98,"close":34.98,"volume":0.10499999672174454},{"timestamp":1742386200000,"open":35.002,"high":35.014,"low":34.98,"close":34.998,"volume":0.13950000703334808},{"timestamp":1742386260000,"open":34.99,"high":34.99,"low":34.987,"close":34.987,"volume":0.028999999165534973},{"timestamp":1742386500000,"open":34.987,"high":34.987,"low":34.967,"close":34.974,"volume":0.07249999791383743},{"timestamp":1742386560000,"open":34.963,"high":34.995,"low":34.963,"close":34.992,"volume":0.05992000177502632},{"timestamp":1742386620000,"open":34.982,"high":34.988,"low":34.982,"close":34.988,"volume":0.028999999165534973},{"timestamp":1742386680000,"open":34.997,"high":35.005,"low":34.976,"close":34.976,"volume":0.08699999749660492},{"timestamp":1742386800000,"open":34.981,"high":34.988,"low":34.975,"close":34.976,"volume":0.1014999970793724},{"timestamp":1742386860000,"open":34.974,"high":34.989,"low":34.973,"close":34.986,"volume":0.15950000286102295},{"timestamp":1742386920000,"open":34.983,"high":34.988,"low":34.976,"close":34.976,"volume":0.04349999874830246},{"timestamp":1742386980000,"open":34.978,"high":34.978,"low":34.974,"close":34.974,"volume":0.057999998331069946},{"timestamp":1742387160000,"open":34.99,"high":35.001,"low":34.877,"close":34.903,"volume":0.19750000536441803},{"timestamp":1742387220000,"open":34.89,"high":34.904,"low":34.89,"close":34.904,"volume":0.08699999749660492},{"timestamp":1742387280000,"open":34.899,"high":34.902,"low":34.899,"close":34.902,"volume":0.028999999165534973},{"timestamp":1742387400000,"open":34.922,"high":34.929,"low":34.914,"close":34.914,"volume":0.04349999874830246},{"timestamp":1742387460000,"open":34.935,"high":34.935,"low":34.92,"close":34.922,"volume":0.04349999874830246},{"timestamp":1742387520000,"open":34.929,"high":34.929,"low":34.929,"close":34.929,"volume":0.014499999582767487},{"timestamp":1742387580000,"open":34.928,"high":34.959,"low":34.911,"close":34.959,"volume":0.10341999679803848},{"timestamp":1742387640000,"open":34.948,"high":34.952,"low":34.948,"close":34.952,"volume":0.04349999874830246},{"timestamp":1742387700000,"open":34.954,"high":34.954,"low":34.905,"close":34.92,"volume":0.07249999791383743},{"timestamp":1742387760000,"open":34.931,"high":34.939,"low":34.909,"close":34.923,"volume":0.17399999499320984},{"timestamp":1742387820000,"open":34.914,"high":34.917,"low":34.907,"close":34.907,"volume":0.057999998331069946},{"timestamp":1742387880000,"open":34.922,"high":34.923,"low":34.918,"close":34.923,"volume":0.04349999874830246},{"timestamp":1742387940000,"open":34.913,"high":34.924,"low":34.913,"close":34.914,"volume":0.04349999874830246},{"timestamp":1742388000000,"open":34.916,"high":34.923,"low":34.916,"close":34.921,"volume":0.057999998331069946},{"timestamp":1742388060000,"open":34.922,"high":34.922,"low":34.922,"close":34.922,"volume":0.014499999582767487},{"timestamp":1742388240000,"open":34.925,"high":34.925,"low":34.924,"close":34.924,"volume":0.028999999165534973},{"timestamp":1742388300000,"open":34.94,"high":34.957,"low":34.925,"close":34.93,"volume":0.07249999791383743},{"timestamp":1742388360000,"open":34.941,"high":34.973,"low":34.93,"close":34.961,"volume":0.15950000286102295},{"timestamp":1742388420000,"open":34.952,"high":34.958,"low":34.91,"close":34.926,"volume":0.125},{"timestamp":1742388480000,"open":34.924,"high":34.936,"low":34.915,"close":34.932,"volume":0.07249999791383743},{"timestamp":1742388540000,"open":34.926,"high":34.926,"low":34.902,"close":34.902,"volume":0.14499999582767487},{"timestamp":1742388600000,"open":34.907,"high":34.909,"low":34.891,"close":34.904,"volume":0.0979200005531311},{"timestamp":1742388660000,"open":34.921,"high":34.921,"low":34.915,"close":34.915,"volume":0.028999999165534973},{"timestamp":1742388720000,"open":34.901,"high":34.907,"low":34.883,"close":34.883,"volume":0.11791999638080597},{"timestamp":1742388780000,"open":34.902,"high":34.902,"low":34.889,"close":34.889,"volume":0.028999999165534973},{"timestamp":1742388840000,"open":34.882,"high":34.882,"low":34.811,"close":34.814,"volume":0.1014999970793724},{"timestamp":1742388900000,"open":34.804,"high":34.804,"low":34.775,"close":34.799,"volume":0.1014999970793724},{"timestamp":1742388960000,"open":34.779,"high":34.78,"low":34.764,"close":34.764,"volume":0.11599999666213989},{"timestamp":1742389020000,"open":34.769,"high":34.769,"low":34.747,"close":34.759,"volume":0.057999998331069946},{"timestamp":1742389080000,"open":34.759,"high":34.774,"low":34.726,"close":34.774,"volume":0.13950000703334808},{"timestamp":1742389140000,"open":34.783,"high":34.818,"low":34.783,"close":34.818,"volume":0.028999999165534973},{"timestamp":1742389320000,"open":34.812,"high":34.812,"low":34.781,"close":34.781,"volume":0.04349999874830246},{"timestamp":1742389500000,"open":34.776,"high":34.776,"low":34.776,"close":34.776,"volume":0.014499999582767487},{"timestamp":1742389680000,"open":34.777,"high":34.777,"low":34.777,"close":34.777,"volume":0.014499999582767487},{"timestamp":1742389740000,"open":34.791,"high":34.791,"low":34.777,"close":34.777,"volume":0.028999999165534973},{"timestamp":1742389860000,"open":34.783,"high":34.783,"low":34.783,"close":34.783,"volume":0.014499999582767487},{"timestamp":1742390040000,"open":34.764,"high":34.767,"low":34.741,"close":34.742,"volume":0.11599999666213989},{"timestamp":1742390100000,"open":34.767,"high":34.767,"low":34.752,"close":34.752,"volume":0.028999999165534973},{"timestamp":1742390160000,"open":34.74,"high":34.777,"low":34.737,"close":34.776,"volume":0.11599999666213989},{"timestamp":1742390220000,"open":34.788,"high":34.806,"low":34.772,"close":34.772,"volume":0.10341999679803848},{"timestamp":1742390280000,"open":34.779,"high":34.801,"low":34.765,"close":34.792,"volume":0.07249999791383743},{"timestamp":1742390340000,"open":34.796,"high":34.802,"low":34.773,"close":34.781,"volume":0.13050000369548798},{"timestamp":1742390400000,"open":34.78,"high":34.79,"low":34.767,"close":34.767,"volume":0.17399999499320984},{"timestamp":1742390460000,"open":34.756,"high":34.785,"low":34.756,"close":34.765,"volume":0.11791999638080597},{"timestamp":1742390520000,"open":34.762,"high":34.772,"low":34.751,"close":34.772,"volume":0.07249999791383743},{"timestamp":1742390580000,"open":34.774,"high":34.797,"low":34.774,"close":34.779,"volume":0.04349999874830246},{"timestamp":1742390700000,"open":34.771,"high":34.771,"low":34.752,"close":34.767,"volume":0.08699999749660492},{"timestamp":1742390820000,"open":34.757,"high":34.772,"low":34.752,"close":34.762,"volume":0.1633400022983551},{"timestamp":1742390880000,"open":34.756,"high":34.781,"low":34.755,"close":34.758,"volume":0.11242000013589859},{"timestamp":1742390940000,"open":34.765,"high":34.769,"low":34.753,"close":34.762,"volume":0.11791999638080597},{"timestamp":1742391000000,"open":34.767,"high":34.767,"low":34.756,"close":34.757,"volume":0.04349999874830246},{"timestamp":1742391060000,"open":34.745,"high":34.745,"low":34.694,"close":34.697,"volume":0.3334999978542328},{"timestamp":1742391120000,"open":34.719,"high":34.724,"low":34.701,"close":34.705,"volume":0.13050000369548798},{"timestamp":1742391180000,"open":34.71,"high":34.711,"low":34.703,"close":34.711,"volume":0.04349999874830246},{"timestamp":1742391240000,"open":34.695,"high":34.709,"low":34.685,"close":34.697,"volume":0.08699999749660492},{"timestamp":1742391300000,"open":34.687,"high":34.712,"low":34.684,"close":34.708,"volume":0.13050000369548798},{"timestamp":1742391360000,"open":34.696,"high":34.704,"low":34.676,"close":34.676,"volume":0.07249999791383743},{"timestamp":1742391420000,"open":34.642,"high":34.824,"low":34.624,"close":34.816,"volume":0.3064199984073639},{"timestamp":1742391540000,"open":34.8,"high":34.806,"low":34.793,"close":34.793,"volume":0.05992000177502632},{"timestamp":1742391600000,"open":34.807,"high":34.859,"low":34.807,"close":34.85,"volume":0.23296000063419342},{"timestamp":1742391660000,"open":34.866,"high":34.876,"low":34.86,"close":34.862,"volume":0.08150000125169754},{"timestamp":1742391720000,"open":34.871,"high":34.874,"low":34.82,"close":34.849,"volume":0.14691999554634094},{"timestamp":1742391780000,"open":34.86,"high":34.862,"low":34.726,"close":34.742,"volume":0.2799600064754486},{"timestamp":1742391840000,"open":34.738,"high":34.741,"low":34.72,"close":34.72,"volume":0.057999998331069946},{"timestamp":1742391900000,"open":34.711,"high":34.717,"low":34.696,"close":34.7,"volume":0.08795999735593796},{"timestamp":1742391960000,"open":34.691,"high":34.691,"low":34.673,"close":34.683,"volume":0.08699999749660492},{"timestamp":1742392020000,"open":34.681,"high":34.685,"low":34.672,"close":34.673,"volume":0.045419998466968536},{"timestamp":1742392080000,"open":34.674,"high":34.674,"low":34.646,"close":34.646,"volume":0.07249999791383743},{"timestamp":1742392140000,"open":34.64,"high":34.661,"low":34.614,"close":34.656,"volume":0.2029999941587448},{"timestamp":1742392200000,"open":34.656,"high":34.656,"low":34.621,"close":34.627,"volume":0.13242000341415405},{"timestamp":1742392260000,"open":34.625,"high":34.625,"low":34.625,"close":34.625,"volume":0.014499999582767487},{"timestamp":1742392320000,"open":34.653,"high":34.721,"low":34.653,"close":34.697,"volume":0.2029999941587448},{"timestamp":1742392380000,"open":34.702,"high":34.702,"low":34.702,"close":34.702,"volume":0.0019199999514967203},{"timestamp":1742392440000,"open":34.695,"high":34.695,"low":34.674,"close":34.678,"volume":0.1014999970793724},{"timestamp":1742392500000,"open":34.691,"high":34.691,"low":34.691,"close":34.691,"volume":0.014499999582767487},{"timestamp":1742392560000,"open":34.675,"high":34.709,"low":34.639,"close":34.639,"volume":0.1014999970793724},{"timestamp":1742392620000,"open":34.646,"high":34.651,"low":34.63,"close":34.63,"volume":0.22745999693870544},{"timestamp":1742392680000,"open":34.621,"high":34.633,"low":34.584,"close":34.599,"volume":0.11599999666213989},{"timestamp":1742392740000,"open":34.593,"high":34.598,"low":34.577,"close":34.577,"volume":0.057999998331069946},{"timestamp":1742392800000,"open":34.593,"high":34.607,"low":34.593,"close":34.594,"volume":0.1014999970793724},{"timestamp":1742392860000,"open":34.583,"high":34.59,"low":34.577,"close":34.577,"volume":0.07441999763250351},{"timestamp":1742392920000,"open":34.589,"high":34.589,"low":34.572,"close":34.582,"volume":0.0309200007468462},{"timestamp":1742392980000,"open":34.581,"high":34.581,"low":34.543,"close":34.567,"volume":0.08150000125169754},{"timestamp":1742393040000,"open":34.553,"high":34.572,"low":34.503,"close":34.533,"volume":0.24842000007629395},{"timestamp":1742393100000,"open":34.528,"high":34.528,"low":34.519,"close":34.521,"volume":0.045419998466968536},{"timestamp":1742393160000,"open":34.532,"high":34.532,"low":34.532,"close":34.532,"volume":0.014499999582767487},{"timestamp":1742393220000,"open":34.549,"high":34.553,"low":34.542,"close":34.553,"volume":0.13050000369548798},{"timestamp":1742393280000,"open":34.559,"high":34.559,"low":34.542,"close":34.542,"volume":0.028999999165534973},{"timestamp":1742393340000,"open":34.544,"high":34.559,"low":34.544,"close":34.559,"volume":0.028999999165534973},{"timestamp":1742393400000,"open":34.552,"high":34.552,"low":34.536,"close":34.546,"volume":0.10499999672174454},{"timestamp":1742393520000,"open":34.539,"high":34.559,"low":34.538,"close":34.551,"volume":0.1014999970793724},{"timestamp":1742393580000,"open":34.542,"high":34.55,"low":34.522,"close":34.55,"volume":0.13050000369548798},{"timestamp":1742393640000,"open":34.552,"high":34.552,"low":34.552,"close":34.552,"volume":0.014499999582767487},{"timestamp":1742393700000,"open":34.546,"high":34.555,"low":34.546,"close":34.555,"volume":0.028999999165534973},{"timestamp":1742393760000,"open":34.545,"high":34.545,"low":34.545,"close":34.545,"volume":0.014499999582767487},{"timestamp":1742394060000,"open":34.519,"high":34.561,"low":34.493,"close":34.502,"volume":0.2029999941587448},{"timestamp":1742394120000,"open":34.514,"high":34.541,"low":34.502,"close":34.541,"volume":0.16142000257968903},{"timestamp":1742394360000,"open":34.554,"high":34.554,"low":34.519,"close":34.526,"volume":0.15399999916553497},{"timestamp":1742394420000,"open":34.549,"high":34.549,"low":34.529,"close":34.54,"volume":0.05992000177502632},{"timestamp":1742394480000,"open":34.539,"high":34.539,"low":34.522,"close":34.522,"volume":0.03799999877810478},{"timestamp":1742394540000,"open":34.54,"high":34.54,"low":34.54,"close":34.54,"volume":0.014499999582767487},{"timestamp":1742394600000,"open":34.555,"high":34.558,"low":34.553,"close":34.558,"volume":0.0309200007468462},{"timestamp":1742394660000,"open":34.548,"high":34.55,"low":34.52,"close":34.536,"volume":0.11599999666213989},{"timestamp":1742394720000,"open":34.538,"high":34.538,"low":34.531,"close":34.531,"volume":0.057999998331069946},{"timestamp":1742394780000,"open":34.534,"high":34.534,"low":34.524,"close":34.524,"volume":0.028999999165534973},{"timestamp":1742394900000,"open":34.502,"high":34.546,"low":34.502,"close":34.539,"volume":0.2029999941587448},{"timestamp":1742394960000,"open":34.538,"high":34.613,"low":34.538,"close":34.608,"volume":0.21942000091075897},{"timestamp":1742395020000,"open":34.607,"high":34.61,"low":34.58,"close":34.58,"volume":0.1459600031375885},{"timestamp":1742395080000,"open":34.588,"high":34.588,"low":34.544,"close":34.544,"volume":0.15950000286102295},{"timestamp":1742395140000,"open":34.555,"high":34.573,"low":34.55,"close":34.573,"volume":0.07249999791383743},{"timestamp":1742395200000,"open":34.573,"high":34.574,"low":34.553,"close":34.56,"volume":0.08699999749660492},{"timestamp":1742395320000,"open":34.564,"high":34.564,"low":34.556,"close":34.556,"volume":0.028999999165534973},{"timestamp":1742395380000,"open":34.558,"high":34.558,"low":34.558,"close":34.558,"volume":0.014499999582767487},{"timestamp":1742395500000,"open":34.568,"high":34.609,"low":34.568,"close":34.599,"volume":0.27549999952316284},{"timestamp":1742395560000,"open":34.584,"high":34.584,"low":34.374,"close":34.391,"volume":0.29096001386642456},{"timestamp":1742395620000,"open":34.378,"high":34.435,"low":34.37,"close":34.413,"volume":0.2175000011920929},{"timestamp":1742395680000,"open":34.419,"high":34.432,"low":34.419,"close":34.428,"volume":0.11599999666213989},{"timestamp":1742395800000,"open":34.405,"high":34.423,"low":34.397,"close":34.397,"volume":0.057999998331069946},{"timestamp":1742395860000,"open":34.415,"high":34.506,"low":34.415,"close":34.502,"volume":0.23199999332427979},{"timestamp":1742395920000,"open":34.489,"high":34.489,"low":34.444,"close":34.465,"volume":0.24650000035762787},{"timestamp":1742395980000,"open":34.469,"high":34.475,"low":34.46,"close":34.468,"volume":0.08699999749660492},{"timestamp":1742396040000,"open":34.459,"high":34.48,"low":34.446,"close":34.469,"volume":0.1014999970793724},{"timestamp":1742396100000,"open":34.48,"high":34.48,"low":34.441,"close":34.46,"volume":0.15399999916553497},{"timestamp":1742396160000,"open":34.466,"high":34.467,"low":34.442,"close":34.453,"volume":0.07249999791383743},{"timestamp":1742396340000,"open":34.457,"high":34.457,"low":34.371,"close":34.384,"volume":0.237419992685318},{"timestamp":1742396400000,"open":34.384,"high":34.451,"low":34.367,"close":34.448,"volume":0.26100000739097595},{"timestamp":1742396460000,"open":34.44,"high":34.453,"low":34.44,"close":34.445,"volume":0.05992000177502632},{"timestamp":1742396520000,"open":34.46,"high":34.47,"low":34.457,"close":34.457,"volume":0.04349999874830246},{"timestamp":1742396580000,"open":34.459,"high":34.46,"low":34.435,"close":34.438,"volume":0.08699999749660492},{"timestamp":1742396640000,"open":34.445,"high":34.489,"low":34.38,"close":34.484,"volume":0.24650000035762787},{"timestamp":1742396700000,"open":34.481,"high":34.512,"low":34.477,"close":34.501,"volume":0.2175000011920929},{"timestamp":1742396760000,"open":34.498,"high":34.514,"low":34.495,"close":34.514,"volume":0.11599999666213989},{"timestamp":1742396820000,"open":34.501,"high":34.505,"low":34.474,"close":34.474,"volume":0.07249999791383743},{"timestamp":1742396880000,"open":34.5,"high":34.5,"low":34.472,"close":34.472,"volume":0.04349999874830246},{"timestamp":1742396940000,"open":34.494,"high":34.506,"low":34.471,"close":34.481,"volume":0.14499999582767487},{"timestamp":1742397000000,"open":34.467,"high":34.488,"low":34.454,"close":34.473,"volume":0.15399999916553497},{"timestamp":1742397120000,"open":34.478,"high":34.483,"low":34.43,"close":34.43,"volume":0.16850000619888306},{"timestamp":1742397180000,"open":34.429,"high":34.446,"low":34.427,"close":34.43,"volume":0.07249999791383743},{"timestamp":1742397240000,"open":34.43,"high":34.47,"low":34.421,"close":34.444,"volume":0.16850000619888306},{"timestamp":1742397300000,"open":34.439,"high":34.447,"low":34.439,"close":34.444,"volume":0.07249999791383743},{"timestamp":1742397360000,"open":34.426,"high":34.438,"low":34.426,"close":34.438,"volume":0.07249999791383743},{"timestamp":1742397420000,"open":34.426,"high":34.443,"low":34.421,"close":34.443,"volume":0.08699999749660492},{"timestamp":1742397480000,"open":34.43,"high":34.461,"low":34.43,"close":34.431,"volume":0.057999998331069946},{"timestamp":1742397600000,"open":34.454,"high":34.454,"low":34.398,"close":34.398,"volume":0.13950000703334808},{"timestamp":1742397660000,"open":34.372,"high":34.372,"low":34.367,"close":34.367,"volume":0.028999999165534973},{"timestamp":1742397720000,"open":34.379,"high":34.395,"low":34.361,"close":34.395,"volume":0.14499999582767487},{"timestamp":1742397780000,"open":34.393,"high":34.393,"low":34.389,"close":34.389,"volume":0.016419999301433563},{"timestamp":1742397960000,"open":34.391,"high":34.391,"low":34.368,"close":34.368,"volume":0.028999999165534973},{"timestamp":1742398080000,"open":34.364,"high":34.366,"low":34.319,"close":34.332,"volume":0.13050000369548798},{"timestamp":1742398140000,"open":34.324,"high":34.33,"low":34.306,"close":34.319,"volume":0.14499999582767487},{"timestamp":1742398200000,"open":34.318,"high":34.325,"low":34.281,"close":34.299,"volume":0.291920006275177},{"timestamp":1742398260000,"open":34.286,"high":34.313,"low":34.245,"close":34.245,"volume":0.14499999582767487},{"timestamp":1742398320000,"open":34.254,"high":34.254,"low":34.242,"close":34.242,"volume":0.057999998331069946},{"timestamp":1742398380000,"open":34.269,"high":34.269,"low":34.241,"close":34.267,"volume":0.08699999749660492},{"timestamp":1742398440000,"open":34.266,"high":34.3,"low":34.258,"close":34.283,"volume":0.2709600031375885},{"timestamp":1742398500000,"open":34.284,"high":34.322,"low":34.284,"close":34.314,"volume":0.14499999582767487},{"timestamp":1742398680000,"open":34.31,"high":34.354,"low":34.304,"close":34.341,"volume":0.13592000305652618},{"timestamp":1742398740000,"open":34.346,"high":34.355,"low":34.316,"close":34.339,"volume":0.3173399865627289},{"timestamp":1742398800000,"open":34.324,"high":34.342,"low":34.289,"close":34.31,"volume":0.24650000035762787},{"timestamp":1742398860000,"open":34.294,"high":34.397,"low":34.282,"close":34.386,"volume":0.31637999415397644},{"timestamp":1742398920000,"open":34.395,"high":34.408,"low":34.385,"close":34.398,"volume":0.2175000011920929},{"timestamp":1742398980000,"open":34.409,"high":34.411,"low":34.395,"close":34.395,"volume":0.11599999666213989},{"timestamp":1742399040000,"open":34.402,"high":34.416,"low":34.386,"close":34.414,"volume":0.08699999749660492},{"timestamp":1742399100000,"open":34.417,"high":34.439,"low":34.415,"close":34.439,"volume":0.18299999833106995},{"timestamp":1742399160000,"open":34.429,"high":34.485,"low":34.429,"close":34.467,"volume":0.11599999666213989},{"timestamp":1742399280000,"open":34.476,"high":34.501,"low":34.462,"close":34.501,"volume":0.08699999749660492},{"timestamp":1742399340000,"open":34.484,"high":34.502,"low":34.477,"close":34.485,"volume":0.15950000286102295},{"timestamp":1742399400000,"open":34.491,"high":34.51,"low":34.468,"close":34.48,"volume":0.13050000369548798},{"timestamp":1742399460000,"open":34.47,"high":34.532,"low":34.47,"close":34.52,"volume":0.23199999332427979},{"timestamp":1742399520000,"open":34.52,"high":34.565,"low":34.516,"close":34.525,"volume":0.291920006275177},{"timestamp":1742399640000,"open":34.527,"high":34.527,"low":34.527,"close":34.527,"volume":0.014499999582767487},{"timestamp":1742399700000,"open":34.526,"high":34.554,"low":34.522,"close":34.554,"volume":0.13050000369548798},{"timestamp":1742399820000,"open":34.547,"high":34.547,"low":34.502,"close":34.507,"volume":0.1014999970793724},{"timestamp":1742399880000,"open":34.514,"high":34.514,"low":34.476,"close":34.489,"volume":0.088919997215271},{"timestamp":1742399940000,"open":34.491,"high":34.514,"low":34.476,"close":34.503,"volume":0.15399999916553497},{"timestamp":1742400000000,"open":34.514,"high":34.514,"low":34.481,"close":34.495,"volume":0.17399999499320984},{"timestamp":1742400060000,"open":34.499,"high":34.501,"low":34.461,"close":34.461,"volume":0.13050000369548798},{"timestamp":1742400120000,"open":34.453,"high":34.453,"low":34.425,"close":34.431,"volume":0.07249999791383743},{"timestamp":1742400180000,"open":34.43,"high":34.455,"low":34.428,"close":34.445,"volume":0.2799600064754486},{"timestamp":1742400240000,"open":34.436,"high":34.454,"low":34.395,"close":34.395,"volume":0.26291999220848083},{"timestamp":1742400300000,"open":34.399,"high":34.455,"low":34.387,"close":34.453,"volume":0.27000001072883606},{"timestamp":1742400360000,"open":34.454,"high":34.454,"low":34.372,"close":34.414,"volume":0.2029999941587448},{"timestamp":1742400420000,"open":34.409,"high":34.442,"low":34.404,"close":34.44,"volume":0.24842000007629395},{"timestamp":1742400480000,"open":34.438,"high":34.449,"low":34.425,"close":34.44,"volume":0.18850000202655792},{"timestamp":1742400540000,"open":34.439,"high":34.439,"low":34.412,"close":34.412,"volume":0.04349999874830246},{"timestamp":1742400720000,"open":34.422,"high":34.422,"low":34.383,"close":34.399,"volume":0.057999998331069946},{"timestamp":1742400780000,"open":34.398,"high":34.426,"low":34.389,"close":34.422,"volume":0.6344199776649475},{"timestamp":1742400840000,"open":34.413,"high":34.422,"low":34.402,"close":34.407,"volume":0.13050000369548798},{"timestamp":1742400900000,"open":34.426,"high":34.467,"low":34.411,"close":34.428,"volume":0.2999599874019623},{"timestamp":1742400960000,"open":34.427,"high":34.431,"low":34.418,"close":34.419,"volume":0.08150000125169754},{"timestamp":1742401020000,"open":34.426,"high":34.426,"low":34.394,"close":34.401,"volume":0.11050000041723251},{"timestamp":1742401080000,"open":34.393,"high":34.4,"low":34.324,"close":34.343,"volume":0.26291999220848083},{"timestamp":1742401140000,"open":34.35,"high":34.362,"low":34.35,"close":34.354,"volume":0.057999998331069946},{"timestamp":1742401200000,"open":34.356,"high":34.356,"low":34.344,"close":34.348,"volume":0.03799999877810478},{"timestamp":1742401260000,"open":34.347,"high":34.355,"low":34.314,"close":34.328,"volume":0.11050000041723251},{"timestamp":1742401320000,"open":34.329,"high":34.329,"low":34.31,"close":34.311,"volume":0.11599999666213989},{"timestamp":1742401380000,"open":34.302,"high":34.332,"low":34.302,"close":34.322,"volume":0.08699999749660492},{"timestamp":1742401440000,"open":34.303,"high":34.324,"low":34.301,"close":34.306,"volume":0.08699999749660492},{"timestamp":1742401500000,"open":34.305,"high":34.305,"low":34.263,"close":34.263,"volume":0.2175000011920929},{"timestamp":1742401560000,"open":34.252,"high":34.252,"low":34.234,"close":34.234,"volume":0.028999999165534973},{"timestamp":1742401620000,"open":34.24,"high":34.275,"low":34.202,"close":34.275,"volume":0.3334999978542328},{"timestamp":1742401680000,"open":34.257,"high":34.299,"low":34.257,"close":34.288,"volume":0.19750000536441803},{"timestamp":1742401740000,"open":34.296,"high":34.349,"low":34.296,"close":34.336,"volume":0.14142000675201416}]