[{"timestamp":1742391000000,"open":34.212,"high":34.572,"low":33.632,"close":34.412,"volume":0.4392000138759613},{"timestamp":1742391060000,"open":34.412,"high":34.522,"low":34.352,"close":34.522,"volume":0.37229999899864197},{"timestamp":1742391120000,"open":34.532,"high":34.722,"low":34.532,"close":34.662,"volume":0.19020000100135803},{"timestamp":1742391180000,"open":34.712,"high":34.712,"low":34.422,"close":34.492,"volume":0.13199999928474426},{"timestamp":1742391240000,"open":34.622,"high":34.762,"low":34.422,"close":34.722,"volume":0.16019999980926514},{"timestamp":1742391300000,"open":34.722,"high":34.722,"low":34.502,"close":34.602,"volume":0.2508000135421753},{"timestamp":1742391360000,"open":34.672,"high":34.732,"low":34.672,"close":34.732,"volume":0.2184000015258789},{"timestamp":1742391420000,"open":34.732,"high":34.732,"low":34.662,"close":34.662,"volume":0.1988999992609024},{"timestamp":1742391480000,"open":34.672,"high":34.722,"low":34.582,"close":34.582,"volume":0.26579999923706055},{"timestamp":1742391540000,"open":34.592,"high":34.762,"low":34.582,"close":34.722,"volume":0.38370001316070557},{"timestamp":1742391600000,"open":34.622,"high":34.732,"low":34.622,"close":34.682,"volume":0.15929999947547913},{"timestamp":1742391660000,"open":34.692,"high":34.852,"low":34.672,"close":34.782,"volume":0.20730000734329224},{"timestamp":1742391720000,"open":34.792,"high":34.882,"low":34.702,"close":34.742,"volume":0.1469999998807907},{"timestamp":1742391780000,"open":34.752,"high":34.752,"low":34.702,"close":34.702,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":34.832,"high":34.832,"low":34.682,"close":34.692,"volume":0.10649999976158142},{"timestamp":1742391900000,"open":34.682,"high":34.842,"low":34.682,"close":34.842,"volume":0.08100000023841858},{"timestamp":1742391960000,"open":34.702,"high":34.792,"low":34.702,"close":34.792,"volume":0.12150000035762787},{"timestamp":1742392020000,"open":34.772,"high":34.912,"low":34.772,"close":34.852,"volume":0.3336000144481659},{"timestamp":1742392080000,"open":34.862,"high":34.862,"low":34.842,"close":34.852,"volume":0.093299999833107},{"timestamp":1742392140000,"open":34.862,"high":34.912,"low":34.852,"close":34.902,"volume":0.21389999985694885},{"timestamp":1742392200000,"open":34.912,"high":34.912,"low":34.782,"close":34.872,"volume":0.22020000219345093},{"timestamp":1742392260000,"open":34.872,"high":34.882,"low":34.782,"close":34.882,"volume":0.12060000002384186},{"timestamp":1742392320000,"open":34.902,"high":34.902,"low":34.822,"close":34.872,"volume":0.0414000004529953},{"timestamp":1742392380000,"open":34.822,"high":34.882,"low":34.782,"close":34.822,"volume":0.08910000324249268},{"timestamp":1742392440000,"open":34.882,"high":34.882,"low":34.882,"close":34.882,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":34.752,"high":34.842,"low":34.732,"close":34.832,"volume":0.09239999949932098},{"timestamp":1742392560000,"open":34.852,"high":34.852,"low":34.732,"close":34.832,"volume":0.15690000355243683},{"timestamp":1742392620000,"open":34.842,"high":34.842,"low":34.682,"close":34.682,"volume":0.15839999914169312},{"timestamp":1742392680000,"open":34.682,"high":34.832,"low":34.682,"close":34.712,"volume":0.053700000047683716},{"timestamp":1742392740000,"open":34.712,"high":34.792,"low":34.712,"close":34.792,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":34.712,"high":34.712,"low":34.642,"close":34.642,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":34.742,"high":34.742,"low":34.642,"close":34.642,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":34.732,"high":34.732,"low":34.642,"close":34.642,"volume":0.053700000047683716},{"timestamp":1742392980000,"open":34.642,"high":34.642,"low":34.532,"close":34.532,"volume":0.11879999935626984},{"timestamp":1742393040000,"open":34.632,"high":34.632,"low":34.532,"close":34.532,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":34.612,"high":34.682,"low":34.532,"close":34.642,"volume":0.06780000030994415},{"timestamp":1742393160000,"open":34.642,"high":34.682,"low":34.642,"close":34.642,"volume":0.07919999957084656},{"timestamp":1742393220000,"open":34.642,"high":34.642,"low":34.642,"close":34.642,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":34.632,"high":34.632,"low":34.632,"close":34.632,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":34.632,"high":34.632,"low":34.602,"close":34.602,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":34.632,"high":34.632,"low":34.602,"close":34.602,"volume":0.027300000190734863},{"timestamp":1742393460000,"open":34.602,"high":34.652,"low":34.552,"close":34.642,"volume":0.13379999995231628},{"timestamp":1742393520000,"open":34.652,"high":34.662,"low":34.642,"close":34.642,"volume":0.04050000011920929},{"timestamp":1742393580000,"open":34.582,"high":34.582,"low":34.582,"close":34.582,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":34.582,"high":34.582,"low":34.582,"close":34.582,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":34.632,"high":34.742,"low":34.632,"close":34.692,"volume":0.06870000064373016},{"timestamp":1742393760000,"open":34.662,"high":34.662,"low":34.662,"close":34.662,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":34.722,"high":34.732,"low":34.662,"close":34.662,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":34.662,"high":34.662,"low":34.662,"close":34.662,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":34.662,"high":34.732,"low":34.662,"close":34.712,"volume":0.05460000038146973},{"timestamp":1742394180000,"open":34.772,"high":34.822,"low":34.712,"close":34.802,"volume":0.2517000138759613},{"timestamp":1742394240000,"open":34.772,"high":34.842,"low":34.752,"close":34.812,"volume":0.11969999969005585},{"timestamp":1742394360000,"open":34.822,"high":34.822,"low":34.812,"close":34.812,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":34.822,"high":34.822,"low":34.822,"close":34.822,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":34.832,"high":34.832,"low":34.752,"close":34.782,"volume":0.024000000208616257},{"timestamp":1742394660000,"open":34.782,"high":34.782,"low":34.782,"close":34.782,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":34.842,"high":34.892,"low":34.842,"close":34.892,"volume":0.10740000009536743},{"timestamp":1742394780000,"open":34.862,"high":34.862,"low":34.862,"close":34.862,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":34.802,"high":34.912,"low":34.762,"close":34.882,"volume":0.20160000026226044},{"timestamp":1742394900000,"open":34.902,"high":34.902,"low":34.772,"close":34.772,"volume":0.19020000100135803},{"timestamp":1742394960000,"open":34.772,"high":34.822,"low":34.772,"close":34.822,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":34.822,"high":34.862,"low":34.822,"close":34.832,"volume":0.07919999957084656},{"timestamp":1742395140000,"open":34.862,"high":34.862,"low":34.862,"close":34.862,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":34.822,"high":34.832,"low":34.822,"close":34.832,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":34.832,"high":34.832,"low":34.822,"close":34.822,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":34.852,"high":34.852,"low":34.822,"close":34.822,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":34.862,"high":34.872,"low":34.822,"close":34.872,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":34.882,"high":34.902,"low":34.872,"close":34.902,"volume":0.1356000006198883},{"timestamp":1742395560000,"open":34.872,"high":34.882,"low":34.862,"close":34.882,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":34.882,"high":34.882,"low":34.882,"close":34.882,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":34.882,"high":34.882,"low":34.852,"close":34.852,"volume":0.11879999935626984},{"timestamp":1742395740000,"open":34.862,"high":34.862,"low":34.822,"close":34.822,"volume":0.14100000262260437},{"timestamp":1742395800000,"open":34.822,"high":34.822,"low":34.822,"close":34.822,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":34.832,"high":34.852,"low":34.822,"close":34.852,"volume":0.027300000190734863},{"timestamp":1742395920000,"open":34.852,"high":34.852,"low":34.852,"close":34.852,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":34.842,"high":34.872,"low":34.842,"close":34.842,"volume":0.08910000324249268},{"timestamp":1742396100000,"open":34.842,"high":34.932,"low":34.842,"close":34.932,"volume":0.13199999928474426},{"timestamp":1742396160000,"open":34.922,"high":34.922,"low":34.892,"close":34.892,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":34.892,"high":34.892,"low":34.892,"close":34.892,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":34.892,"high":34.932,"low":34.892,"close":34.892,"volume":0.027300000190734863},{"timestamp":1742396340000,"open":34.892,"high":34.922,"low":34.882,"close":34.882,"volume":0.11879999935626984},{"timestamp":1742396400000,"open":34.912,"high":34.932,"low":34.912,"close":34.922,"volume":0.094200000166893},{"timestamp":1742396460000,"open":34.942,"high":34.942,"low":34.922,"close":34.932,"volume":0.08009999990463257},{"timestamp":1742396520000,"open":34.932,"high":34.932,"low":34.922,"close":34.922,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":34.932,"high":34.942,"low":34.922,"close":34.932,"volume":0.12960000336170197},{"timestamp":1742396640000,"open":34.932,"high":34.932,"low":34.902,"close":34.902,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":34.912,"high":34.912,"low":34.902,"close":34.902,"volume":0.07919999957084656},{"timestamp":1742396760000,"open":34.902,"high":34.902,"low":34.882,"close":34.892,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":34.892,"high":34.912,"low":34.892,"close":34.912,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":34.912,"high":34.912,"low":34.892,"close":34.892,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":34.902,"high":34.902,"low":34.892,"close":34.892,"volume":0.1451999992132187},{"timestamp":1742397000000,"open":34.912,"high":34.912,"low":34.882,"close":34.882,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":34.892,"high":34.892,"low":34.882,"close":34.882,"volume":0.06270000338554382},{"timestamp":1742397120000,"open":34.882,"high":34.882,"low":34.872,"close":34.872,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":34.802,"high":34.862,"low":34.802,"close":34.862,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":34.802,"high":34.862,"low":34.802,"close":34.802,"volume":0.027300000190734863},{"timestamp":1742397600000,"open":34.872,"high":34.872,"low":34.872,"close":34.872,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":34.882,"high":34.882,"low":34.802,"close":34.802,"volume":0.04050000011920929},{"timestamp":1742397720000,"open":34.802,"high":34.862,"low":34.802,"close":34.802,"volume":0.06599999964237213},{"timestamp":1742397780000,"open":34.842,"high":34.842,"low":34.802,"close":34.832,"volume":0.06689999997615814},{"timestamp":1742397840000,"open":34.832,"high":34.832,"low":34.832,"close":34.832,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":34.832,"high":34.832,"low":34.772,"close":34.772,"volume":0.10140000283718109},{"timestamp":1742397960000,"open":34.772,"high":34.812,"low":34.772,"close":34.772,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":34.812,"high":34.812,"low":34.772,"close":34.772,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":34.812,"high":34.812,"low":34.772,"close":34.772,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":34.837,"high":34.852,"low":34.782,"close":34.782,"volume":0.06780000030994415},{"timestamp":1742398260000,"open":34.852,"high":34.852,"low":34.782,"close":34.782,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":34.782,"high":34.782,"low":34.782,"close":34.782,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":34.782,"high":34.822,"low":34.782,"close":34.822,"volume":0.053700000047683716},{"timestamp":1742398440000,"open":34.812,"high":34.812,"low":34.782,"close":34.802,"volume":0.07500000298023224},{"timestamp":1742398500000,"open":34.792,"high":34.792,"low":34.692,"close":34.692,"volume":0.08820000290870667},{"timestamp":1742398560000,"open":34.652,"high":34.672,"low":34.652,"close":34.672,"volume":0.06689999997615814},{"timestamp":1742398620000,"open":34.672,"high":34.732,"low":34.672,"close":34.732,"volume":0.014100000262260437},{"timestamp":1742398680000,"open":34.672,"high":34.742,"low":34.672,"close":34.742,"volume":0.04050000011920929},{"timestamp":1742398740000,"open":34.752,"high":34.762,"low":34.752,"close":34.762,"volume":0.014999999664723873},{"timestamp":1742398800000,"open":34.782,"high":34.792,"low":34.772,"close":34.782,"volume":0.07919999957084656},{"timestamp":1742398860000,"open":34.792,"high":34.822,"low":34.792,"close":34.812,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":34.832,"high":34.892,"low":34.832,"close":34.882,"volume":0.14100000262260437},{"timestamp":1742398980000,"open":34.882,"high":34.882,"low":34.852,"close":34.852,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":34.852,"high":34.852,"low":34.842,"close":34.842,"volume":0.061799999326467514},{"timestamp":1742399100000,"open":34.842,"high":34.842,"low":34.832,"close":34.832,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":34.832,"high":34.832,"low":34.742,"close":34.832,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":34.832,"high":34.852,"low":34.832,"close":34.852,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":34.862,"high":34.882,"low":34.852,"close":34.882,"volume":0.11969999969005585},{"timestamp":1742399340000,"open":34.892,"high":34.902,"low":34.892,"close":34.902,"volume":0.014100000262260437},{"timestamp":1742399400000,"open":34.892,"high":34.892,"low":34.892,"close":34.892,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":34.902,"high":34.902,"low":34.782,"close":34.892,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":34.882,"high":34.882,"low":34.882,"close":34.882,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":34.782,"high":34.882,"low":34.782,"close":34.882,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":34.875,"high":34.875,"low":34.782,"close":34.782,"volume":0.07500000298023224},{"timestamp":1742399700000,"open":34.862,"high":34.862,"low":34.862,"close":34.862,"volume":0.0008999999845400453},{"timestamp":1742399760000,"open":34.852,"high":34.862,"low":34.752,"close":34.752,"volume":0.16019999980926514},{"timestamp":1742399820000,"open":34.752,"high":34.752,"low":34.752,"close":34.752,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":34.85,"high":34.872,"low":34.85,"close":34.862,"volume":0.027300000190734863},{"timestamp":1742400000000,"open":34.872,"high":34.872,"low":34.752,"close":34.752,"volume":0.093299999833107},{"timestamp":1742400060000,"open":34.752,"high":34.865,"low":34.752,"close":34.865,"volume":0.014100000262260437},{"timestamp":1742400120000,"open":34.892,"high":34.902,"low":34.892,"close":34.902,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":34.902,"high":34.902,"low":34.902,"close":34.902,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":34.902,"high":34.902,"low":34.872,"close":34.872,"volume":0.0494999997317791},{"timestamp":1742400300000,"open":34.892,"high":34.902,"low":34.892,"close":34.892,"volume":0.028200000524520874},{"timestamp":1742400360000,"open":34.872,"high":34.872,"low":34.872,"close":34.872,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":34.892,"high":34.892,"low":34.892,"close":34.892,"volume":0.0008999999845400453},{"timestamp":1742400480000,"open":34.892,"high":34.892,"low":34.872,"close":34.872,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":34.872,"high":34.872,"low":34.762,"close":34.762,"volume":0.04050000011920929},{"timestamp":1742400600000,"open":34.812,"high":34.872,"low":34.812,"close":34.872,"volume":0.027300000190734863},{"timestamp":1742400660000,"open":34.872,"high":34.892,"low":34.852,"close":34.892,"volume":0.06689999997615814},{"timestamp":1742400720000,"open":34.852,"high":34.852,"low":34.852,"close":34.852,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":34.762,"high":34.782,"low":34.762,"close":34.782,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":34.822,"high":34.832,"low":34.782,"close":34.782,"volume":0.027300000190734863},{"timestamp":1742400900000,"open":34.832,"high":34.842,"low":34.782,"close":34.842,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":34.852,"high":34.862,"low":34.842,"close":34.862,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":34.872,"high":34.892,"low":34.862,"close":34.862,"volume":0.10559999942779541},{"timestamp":1742401260000,"open":34.882,"high":34.892,"low":34.862,"close":34.862,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":34.872,"high":34.892,"low":34.862,"close":34.882,"volume":0.06599999964237213},{"timestamp":1742401380000,"open":34.902,"high":34.902,"low":34.882,"close":34.882,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":34.882,"high":34.882,"low":34.862,"close":34.862,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":34.842,"high":34.842,"low":34.762,"close":34.842,"volume":0.06689999997615814},{"timestamp":1742401740000,"open":34.852,"high":34.862,"low":34.852,"close":34.862,"volume":0.027300000190734863},{"timestamp":1742401800000,"open":34.862,"high":34.882,"low":34.862,"close":34.882,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":34.862,"high":34.872,"low":34.862,"close":34.862,"volume":0.061799999326467514},{"timestamp":1742401920000,"open":34.872,"high":34.872,"low":34.862,"close":34.862,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":34.852,"high":34.882,"low":34.762,"close":34.762,"volume":0.07500000298023224},{"timestamp":1742402100000,"open":34.782,"high":34.872,"low":34.782,"close":34.872,"volume":0.04050000011920929},{"timestamp":1742402220000,"open":34.872,"high":34.872,"low":34.872,"close":34.872,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":34.882,"high":34.882,"low":34.882,"close":34.882,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":34.892,"high":34.892,"low":34.882,"close":34.892,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":34.892,"high":34.892,"low":34.892,"close":34.892,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":34.922,"high":34.942,"low":34.902,"close":34.942,"volume":0.17159999907016754},{"timestamp":1742402580000,"open":34.932,"high":34.932,"low":34.922,"close":34.922,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":34.922,"high":34.932,"low":34.922,"close":34.922,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":34.912,"high":34.932,"low":34.912,"close":34.932,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":34.932,"high":34.932,"low":34.932,"close":34.932,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":34.922,"high":34.942,"low":34.922,"close":34.942,"volume":0.094200000166893},{"timestamp":1742403060000,"open":34.932,"high":34.932,"low":34.912,"close":34.922,"volume":0.10559999942779541},{"timestamp":1742403120000,"open":34.922,"high":34.922,"low":34.922,"close":34.922,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":34.932,"high":34.942,"low":34.932,"close":34.942,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":34.942,"high":34.952,"low":34.942,"close":34.952,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":34.952,"high":34.952,"low":34.942,"close":34.942,"volume":0.04859999939799309},{"timestamp":1742403360000,"open":34.922,"high":34.922,"low":34.922,"close":34.922,"volume":0.06599999964237213},{"timestamp":1742403420000,"open":34.922,"high":34.922,"low":34.902,"close":34.902,"volume":0.07500000298023224},{"timestamp":1742403600000,"open":34.902,"high":34.902,"low":34.892,"close":34.892,"volume":0.13199999928474426},{"timestamp":1742403660000,"open":34.892,"high":34.892,"low":34.862,"close":34.862,"volume":0.04859999939799309},{"timestamp":1742403720000,"open":34.852,"high":34.862,"low":34.842,"close":34.842,"volume":0.093299999833107},{"timestamp":1742403780000,"open":34.842,"high":34.842,"low":34.822,"close":34.832,"volume":0.061799999326467514},{"timestamp":1742403900000,"open":34.842,"high":34.842,"low":34.822,"close":34.822,"volume":0.07590000331401825},{"timestamp":1742404020000,"open":34.832,"high":34.832,"low":34.832,"close":34.832,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":34.822,"high":34.822,"low":34.812,"close":34.822,"volume":0.053700000047683716},{"timestamp":1742404140000,"open":34.812,"high":34.822,"low":34.812,"close":34.812,"volume":0.053700000047683716},{"timestamp":1742404320000,"open":34.812,"high":34.812,"low":34.812,"close":34.812,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":34.822,"high":34.822,"low":34.822,"close":34.822,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":34.812,"high":34.822,"low":34.812,"close":34.822,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":34.812,"high":34.812,"low":34.772,"close":34.772,"volume":0.04859999939799309},{"timestamp":1742404620000,"open":34.792,"high":34.802,"low":34.772,"close":34.802,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":34.812,"high":34.812,"low":34.812,"close":34.812,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":34.822,"high":34.832,"low":34.822,"close":34.832,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":34.842,"high":34.872,"low":34.842,"close":34.862,"volume":0.12060000002384186},{"timestamp":1742405040000,"open":34.862,"high":34.862,"low":34.862,"close":34.862,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":34.862,"high":34.862,"low":34.862,"close":34.862,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":34.872,"high":34.882,"low":34.872,"close":34.882,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":34.902,"high":34.902,"low":34.892,"close":34.892,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":34.892,"high":34.892,"low":34.892,"close":34.892,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":34.902,"high":34.902,"low":34.902,"close":34.902,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":34.922,"high":34.972,"low":34.922,"close":34.972,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":34.922,"high":34.922,"low":34.922,"close":34.922,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":34.802,"high":34.892,"low":34.802,"close":34.892,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":34.802,"high":34.902,"low":34.802,"close":34.902,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":34.922,"high":34.922,"low":34.922,"close":34.922,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":34.802,"high":34.912,"low":34.802,"close":34.912,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":34.882,"high":34.902,"low":34.882,"close":34.892,"volume":0.1451999992132187},{"timestamp":1742406180000,"open":34.862,"high":34.882,"low":34.862,"close":34.882,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":34.862,"high":34.882,"low":34.842,"close":34.882,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":34.872,"high":34.872,"low":34.842,"close":34.842,"volume":0.15929999947547913},{"timestamp":1742406360000,"open":34.842,"high":34.842,"low":34.732,"close":34.732,"volume":0.04859999939799309},{"timestamp":1742406420000,"open":34.772,"high":34.772,"low":34.772,"close":34.772,"volume":0.0008999999845400453},{"timestamp":1742406480000,"open":34.782,"high":34.822,"low":34.772,"close":34.772,"volume":0.11969999969005585},{"timestamp":1742406540000,"open":34.772,"high":34.792,"low":34.772,"close":34.772,"volume":0.07500000298023224},{"timestamp":1742406600000,"open":34.792,"high":34.792,"low":34.772,"close":34.792,"volume":0.1542000025510788},{"timestamp":1742406660000,"open":34.802,"high":34.802,"low":34.772,"close":34.802,"volume":0.13379999995231628},{"timestamp":1742406720000,"open":34.792,"high":34.792,"low":34.792,"close":34.792,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":34.792,"high":34.792,"low":34.792,"close":34.792,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":34.792,"high":34.792,"low":34.792,"close":34.792,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":34.792,"high":34.792,"low":34.792,"close":34.792,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":34.802,"high":34.802,"low":34.702,"close":34.702,"volume":0.061799999326467514},{"timestamp":1742407020000,"open":34.802,"high":34.832,"low":34.702,"close":34.832,"volume":0.07500000298023224},{"timestamp":1742407080000,"open":34.872,"high":34.872,"low":34.832,"close":34.842,"volume":0.11460000276565552},{"timestamp":1742407140000,"open":34.812,"high":34.812,"low":34.772,"close":34.772,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":34.702,"high":34.892,"low":34.602,"close":34.892,"volume":0.14309999346733093},{"timestamp":1742407260000,"open":34.882,"high":34.882,"low":34.752,"close":34.792,"volume":0.07919999957084656},{"timestamp":1742407320000,"open":34.792,"high":34.792,"low":34.792,"close":34.792,"volume":0.013199999928474426},{"timestamp":1742407440000,"open":34.802,"high":34.822,"low":34.802,"close":34.822,"volume":0.052799999713897705},{"timestamp":1742407500000,"open":34.832,"high":34.842,"low":34.812,"close":34.812,"volume":0.0414000004529953},{"timestamp":1742407680000,"open":34.822,"high":34.872,"low":34.812,"close":34.842,"volume":0.06599999964237213},{"timestamp":1742407740000,"open":34.852,"high":34.862,"low":34.852,"close":34.862,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":34.872,"high":34.902,"low":34.872,"close":34.902,"volume":0.053700000047683716},{"timestamp":1742407860000,"open":34.912,"high":34.912,"low":34.822,"close":34.822,"volume":0.0575999990105629},{"timestamp":1742407920000,"open":34.842,"high":34.892,"low":34.842,"close":34.892,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":34.912,"high":34.912,"low":34.872,"close":34.872,"volume":0.05040000006556511},{"timestamp":1742408040000,"open":34.862,"high":34.882,"low":34.862,"close":34.882,"volume":0.052799999713897705},{"timestamp":1742408160000,"open":34.902,"high":34.902,"low":34.892,"close":34.902,"volume":0.028200000524520874},{"timestamp":1742408220000,"open":34.882,"high":34.882,"low":34.822,"close":34.822,"volume":0.12780000269412994},{"timestamp":1742408280000,"open":34.872,"high":34.882,"low":34.872,"close":34.882,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":34.822,"high":34.882,"low":34.822,"close":34.882,"volume":0.014100000262260437},{"timestamp":1742408400000,"open":34.882,"high":34.882,"low":34.822,"close":34.822,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":34.782,"high":34.892,"low":34.782,"close":34.892,"volume":0.08009999990463257},{"timestamp":1742408580000,"open":34.862,"high":34.892,"low":34.862,"close":34.892,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":34.892,"high":34.892,"low":34.882,"close":34.882,"volume":0.022199999541044235},{"timestamp":1742408820000,"open":34.882,"high":34.892,"low":34.882,"close":34.882,"volume":0.053700000047683716},{"timestamp":1742408880000,"open":34.882,"high":34.882,"low":34.872,"close":34.872,"volume":0.03959999978542328},{"timestamp":1742408940000,"open":34.872,"high":34.872,"low":34.872,"close":34.872,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":34.892,"high":34.922,"low":34.872,"close":34.872,"volume":0.21690000593662262},{"timestamp":1742409060000,"open":34.882,"high":34.932,"low":34.882,"close":34.922,"volume":0.12240000069141388},{"timestamp":1742409120000,"open":34.932,"high":34.932,"low":34.922,"close":34.932,"volume":0.07590000331401825},{"timestamp":1742409180000,"open":34.932,"high":34.932,"low":34.872,"close":34.872,"volume":0.13770000636577606},{"timestamp":1742409240000,"open":34.872,"high":34.902,"low":34.872,"close":34.882,"volume":0.10830000042915344},{"timestamp":1742409300000,"open":34.922,"high":34.932,"low":34.892,"close":34.892,"volume":0.13289999961853027},{"timestamp":1742409360000,"open":34.892,"high":34.932,"low":34.892,"close":34.892,"volume":0.06780000030994415},{"timestamp":1742409480000,"open":34.892,"high":34.892,"low":34.882,"close":34.882,"volume":0.04859999939799309},{"timestamp":1742409540000,"open":34.902,"high":34.902,"low":34.882,"close":34.882,"volume":0.04050000011920929},{"timestamp":1742409600000,"open":34.902,"high":34.902,"low":34.902,"close":34.902,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":34.922,"high":34.932,"low":34.922,"close":34.932,"volume":0.052799999713897705},{"timestamp":1742409720000,"open":34.902,"high":34.932,"low":34.872,"close":34.882,"volume":0.1404000073671341},{"timestamp":1742409780000,"open":34.892,"high":34.902,"low":34.892,"close":34.902,"volume":0.0414000004529953},{"timestamp":1742409840000,"open":34.912,"high":34.932,"low":34.912,"close":34.932,"volume":0.094200000166893},{"timestamp":1742409900000,"open":34.922,"high":34.922,"low":34.872,"close":34.872,"volume":0.07169999927282333},{"timestamp":1742409960000,"open":34.872,"high":34.872,"low":34.822,"close":34.822,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":34.912,"high":34.942,"low":34.822,"close":34.942,"volume":0.065700002014637},{"timestamp":1742410140000,"open":34.942,"high":34.952,"low":34.832,"close":34.832,"volume":0.027300000190734863},{"timestamp":1742410260000,"open":34.922,"high":34.962,"low":34.922,"close":34.922,"volume":0.10830000042915344},{"timestamp":1742410320000,"open":34.962,"high":35.032,"low":34.922,"close":35.032,"volume":0.06870000064373016},{"timestamp":1742410440000,"open":35.032,"high":35.052,"low":35.032,"close":35.052,"volume":0.053700000047683716},{"timestamp":1742410500000,"open":35.052,"high":35.062,"low":35.052,"close":35.062,"volume":0.04050000011920929},{"timestamp":1742410560000,"open":35.072,"high":35.072,"low":35.042,"close":35.042,"volume":0.06270000338554382},{"timestamp":1742410620000,"open":35.062,"high":35.072,"low":35.042,"close":35.072,"volume":0.05130000039935112},{"timestamp":1742410680000,"open":35.082,"high":35.082,"low":35.082,"close":35.082,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":35.092,"high":35.112,"low":35.092,"close":35.112,"volume":0.027300000190734863},{"timestamp":1742410800000,"open":35.122,"high":35.142,"low":35.122,"close":35.122,"volume":0.05460000038146973},{"timestamp":1742410860000,"open":35.132,"high":35.162,"low":35.122,"close":35.162,"volume":0.05460000038146973},{"timestamp":1742410920000,"open":35.162,"high":35.192,"low":35.162,"close":35.192,"volume":0.028200000524520874},{"timestamp":1742410980000,"open":35.182,"high":35.182,"low":35.152,"close":35.152,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":35.152,"high":35.152,"low":35.152,"close":35.152,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":35.162,"high":35.182,"low":35.162,"close":35.172,"volume":0.05460000038146973},{"timestamp":1742411160000,"open":35.152,"high":35.182,"low":35.152,"close":35.152,"volume":0.06270000338554382},{"timestamp":1742411220000,"open":35.152,"high":35.152,"low":35.132,"close":35.142,"volume":0.04050000011920929},{"timestamp":1742411280000,"open":35.142,"high":35.142,"low":35.072,"close":35.112,"volume":0.12780000269412994},{"timestamp":1742411340000,"open":35.102,"high":35.122,"low":35.102,"close":35.122,"volume":0.06689999997615814},{"timestamp":1742411400000,"open":35.122,"high":35.122,"low":35.022,"close":35.022,"volume":0.03539999946951866},{"timestamp":1742411460000,"open":35.102,"high":35.102,"low":34.962,"close":34.982,"volume":0.04619999974966049},{"timestamp":1742411520000,"open":34.982,"high":35.062,"low":34.952,"close":34.952,"volume":0.11640000343322754},{"timestamp":1742411580000,"open":34.952,"high":34.952,"low":34.952,"close":34.952,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":34.952,"high":35.082,"low":34.952,"close":35.072,"volume":0.053700000047683716},{"timestamp":1742411700000,"open":34.952,"high":35.082,"low":34.952,"close":35.082,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":35.052,"high":35.052,"low":35.022,"close":35.022,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":35.022,"high":35.042,"low":34.912,"close":34.912,"volume":0.06689999997615814},{"timestamp":1742411880000,"open":35.005,"high":35.005,"low":34.852,"close":34.872,"volume":0.08190000057220459},{"timestamp":1742411940000,"open":34.872,"high":34.99,"low":34.872,"close":34.962,"volume":0.12449999898672104},{"timestamp":1742412000000,"open":34.962,"high":34.962,"low":34.812,"close":34.812,"volume":0.07500000298023224},{"timestamp":1742412060000,"open":34.892,"high":34.922,"low":34.892,"close":34.922,"volume":0.026399999856948853},{"timestamp":1742412120000,"open":34.932,"high":34.942,"low":34.922,"close":34.942,"volume":0.03720000013709068},{"timestamp":1742412180000,"open":34.952,"high":35.022,"low":34.952,"close":35.022,"volume":0.052799999713897705},{"timestamp":1742412240000,"open":34.972,"high":34.992,"low":34.972,"close":34.972,"volume":0.23759999871253967},{"timestamp":1742412300000,"open":34.972,"high":34.972,"low":34.892,"close":34.942,"volume":0.061799999326467514},{"timestamp":1742412360000,"open":34.892,"high":34.912,"low":34.832,"close":34.912,"volume":0.06689999997615814},{"timestamp":1742412420000,"open":34.907,"high":34.907,"low":34.742,"close":34.862,"volume":0.07500000298023224},{"timestamp":1742412480000,"open":34.882,"high":34.882,"low":34.712,"close":34.832,"volume":0.03720000013709068},{"timestamp":1742412540000,"open":34.832,"high":34.892,"low":34.832,"close":34.892,"volume":0.06689999997615814},{"timestamp":1742412600000,"open":34.902,"high":34.932,"low":34.902,"close":34.932,"volume":0.10740000009536743},{"timestamp":1742412660000,"open":34.942,"high":34.952,"low":34.942,"close":34.952,"volume":0.03959999978542328},{"timestamp":1742412720000,"open":34.962,"high":34.982,"low":34.962,"close":34.972,"volume":0.05550000071525574},{"timestamp":1742412780000,"open":34.972,"high":34.972,"low":34.952,"close":34.952,"volume":0.08399999886751175},{"timestamp":1742412840000,"open":34.962,"high":34.962,"low":34.852,"close":34.852,"volume":0.07980000227689743},{"timestamp":1742412900000,"open":34.942,"high":34.942,"low":34.822,"close":34.892,"volume":0.05460000038146973},{"timestamp":1742412960000,"open":34.892,"high":34.922,"low":34.872,"close":34.922,"volume":0.06599999964237213},{"timestamp":1742413020000,"open":34.872,"high":34.982,"low":34.872,"close":34.982,"volume":0.094200000166893},{"timestamp":1742413080000,"open":34.972,"high":35.012,"low":34.852,"close":35.012,"volume":0.12060000002384186},{"timestamp":1742413140000,"open":35.022,"high":35.022,"low":34.942,"close":34.942,"volume":0.03959999978542328},{"timestamp":1742413200000,"open":35.032,"high":35.062,"low":34.942,"close":35.062,"volume":0.094200000166893},{"timestamp":1742413260000,"open":35.062,"high":35.062,"low":34.942,"close":35.032,"volume":0.11729999631643295},{"timestamp":1742413320000,"open":35.032,"high":35.042,"low":34.922,"close":35.02,"volume":0.08579999953508377},{"timestamp":1742413380000,"open":35.022,"high":35.042,"low":35.022,"close":35.042,"volume":0.04050000011920929},{"timestamp":1742413440000,"open":35.052,"high":35.052,"low":35.002,"close":35.032,"volume":0.08820000290870667},{"timestamp":1742413500000,"open":35.032,"high":35.052,"low":35.022,"close":35.052,"volume":0.06870000064373016},{"timestamp":1742413560000,"open":35.042,"high":35.072,"low":35.032,"close":35.062,"volume":0.11129999905824661},{"timestamp":1742413620000,"open":35.072,"high":35.122,"low":35.072,"close":35.122,"volume":0.15839999914169312},{"timestamp":1742413680000,"open":35.122,"high":35.122,"low":34.972,"close":35.082,"volume":0.17820000648498535},{"timestamp":1742413740000,"open":35.082,"high":35.082,"low":35.082,"close":35.082,"volume":0.03959999978542328},{"timestamp":1742413800000,"open":35.082,"high":35.082,"low":34.932,"close":35.072,"volume":0.0989999994635582},{"timestamp":1742413860000,"open":35.072,"high":35.072,"low":35.052,"close":35.062,"volume":0.05849999934434891},{"timestamp":1742413920000,"open":35.062,"high":35.062,"low":35.022,"close":35.022,"volume":0.2160000056028366},{"timestamp":1742413980000,"open":35.032,"high":35.062,"low":35.002,"close":35.062,"volume":0.11909999698400497},{"timestamp":1742414040000,"open":35.062,"high":35.062,"low":35.052,"close":35.062,"volume":0.11129999905824661},{"timestamp":1742414100000,"open":35.062,"high":35.102,"low":35.052,"close":35.102,"volume":0.17430000007152557},{"timestamp":1742414160000,"open":35.102,"high":35.112,"low":35.072,"close":35.072,"volume":0.08820000290870667},{"timestamp":1742414220000,"open":35.092,"high":35.092,"low":35.052,"close":35.072,"volume":0.03720000013709068},{"timestamp":1742414280000,"open":34.962,"high":35.062,"low":34.962,"close":35.032,"volume":0.0494999997317791},{"timestamp":1742414340000,"open":35.042,"high":35.102,"low":35.042,"close":35.102,"volume":0.24089999496936798}]