[{"timestamp":1742371200000,"open":34.356,"high":34.606,"low":34.241,"close":34.492,"volume":0.6359999775886536},{"timestamp":1742371260000,"open":34.421,"high":34.666,"low":34.212,"close":34.626,"volume":0.7799999713897705},{"timestamp":1742371320000,"open":34.527,"high":34.646,"low":34.231,"close":34.596,"volume":1.0199999809265137},{"timestamp":1742371380000,"open":34.552,"high":34.652,"low":34.201,"close":34.416,"volume":0.7680000066757202},{"timestamp":1742371440000,"open":34.616,"high":34.641,"low":34.182,"close":34.561,"volume":0.8880000114440918},{"timestamp":1742371500000,"open":34.456,"high":34.657,"low":34.247,"close":34.561,"volume":0.7799999713897705},{"timestamp":1742371560000,"open":34.621,"high":34.641,"low":34.181,"close":34.526,"volume":0.8040000200271606},{"timestamp":1742371620000,"open":34.421,"high":34.677,"low":34.242,"close":34.271,"volume":0.5759999752044678},{"timestamp":1742371680000,"open":34.521,"high":34.676,"low":34.257,"close":34.361,"volume":0.7440000176429749},{"timestamp":1742371740000,"open":34.276,"high":34.686,"low":34.241,"close":34.576,"volume":0.8759999871253967},{"timestamp":1742371800000,"open":34.322,"high":34.691,"low":34.237,"close":34.576,"volume":0.7440000176429749},{"timestamp":1742371860000,"open":34.636,"high":34.662,"low":34.221,"close":34.326,"volume":0.8399999737739563},{"timestamp":1742371920000,"open":34.642,"high":34.662,"low":34.232,"close":34.472,"volume":0.6119999885559082},{"timestamp":1742371980000,"open":34.441,"high":34.677,"low":34.242,"close":34.566,"volume":0.6959999799728394},{"timestamp":1742372040000,"open":34.341,"high":34.661,"low":34.281,"close":34.426,"volume":0.828000009059906},{"timestamp":1742372100000,"open":34.542,"high":34.666,"low":34.257,"close":34.356,"volume":0.7799999713897705},{"timestamp":1742372160000,"open":34.436,"high":34.656,"low":34.227,"close":34.506,"volume":0.6000000238418579},{"timestamp":1742372220000,"open":34.481,"high":34.652,"low":34.257,"close":34.652,"volume":0.5759999752044678},{"timestamp":1742372280000,"open":34.516,"high":34.646,"low":34.207,"close":34.301,"volume":0.7080000042915344},{"timestamp":1742372340000,"open":34.336,"high":34.651,"low":34.161,"close":34.601,"volume":0.7799999713897705},{"timestamp":1742372400000,"open":34.622,"high":34.676,"low":34.192,"close":34.502,"volume":0.40799999237060547},{"timestamp":1742372460000,"open":34.372,"high":34.676,"low":34.196,"close":34.622,"volume":0.492000013589859},{"timestamp":1742372520000,"open":34.462,"high":34.636,"low":34.257,"close":34.582,"volume":0.7080000042915344},{"timestamp":1742372580000,"open":34.336,"high":34.666,"low":34.216,"close":34.666,"volume":0.46799999475479126},{"timestamp":1742372640000,"open":34.336,"high":34.671,"low":34.266,"close":34.536,"volume":0.527999997138977},{"timestamp":1742372700000,"open":34.316,"high":34.656,"low":34.246,"close":34.332,"volume":0.6359999775886536},{"timestamp":1742372760000,"open":34.437,"high":34.666,"low":34.207,"close":34.326,"volume":0.5040000081062317},{"timestamp":1742372820000,"open":34.632,"high":34.632,"low":34.251,"close":34.491,"volume":0.3479999899864197},{"timestamp":1742372880000,"open":34.471,"high":34.662,"low":34.196,"close":34.496,"volume":0.5400000214576721},{"timestamp":1742372940000,"open":34.471,"high":34.676,"low":34.222,"close":34.661,"volume":0.7319999933242798},{"timestamp":1742373000000,"open":34.547,"high":34.691,"low":34.191,"close":34.691,"volume":0.6000000238418579},{"timestamp":1742373060000,"open":34.196,"high":34.682,"low":34.196,"close":34.431,"volume":0.6840000152587891},{"timestamp":1742373120000,"open":34.346,"high":34.681,"low":34.206,"close":34.501,"volume":0.8759999871253967},{"timestamp":1742373180000,"open":34.397,"high":34.682,"low":34.267,"close":34.547,"volume":0.671999990940094},{"timestamp":1742373240000,"open":34.496,"high":34.711,"low":34.311,"close":34.361,"volume":0.6000000238418579},{"timestamp":1742373300000,"open":34.386,"high":34.712,"low":34.251,"close":34.482,"volume":0.6240000128746033},{"timestamp":1742373360000,"open":34.336,"high":34.716,"low":34.297,"close":34.562,"volume":0.6840000152587891},{"timestamp":1742373420000,"open":34.661,"high":34.721,"low":34.277,"close":34.536,"volume":0.6480000019073486},{"timestamp":1742373480000,"open":34.391,"high":34.711,"low":34.381,"close":34.446,"volume":0.36000001430511475},{"timestamp":1742373540000,"open":34.631,"high":34.722,"low":34.277,"close":34.637,"volume":0.3840000033378601},{"timestamp":1742373600000,"open":34.451,"high":34.716,"low":34.296,"close":34.636,"volume":0.5519999861717224},{"timestamp":1742373660000,"open":34.391,"high":34.681,"low":34.306,"close":34.386,"volume":0.5879999995231628},{"timestamp":1742373720000,"open":34.342,"high":34.706,"low":34.291,"close":34.537,"volume":0.5759999752044678},{"timestamp":1742373780000,"open":34.477,"high":34.722,"low":34.237,"close":34.411,"volume":0.5040000081062317},{"timestamp":1742373840000,"open":34.567,"high":34.696,"low":34.266,"close":34.301,"volume":0.41999998688697815},{"timestamp":1742373900000,"open":34.341,"high":34.712,"low":34.341,"close":34.516,"volume":0.3240000009536743},{"timestamp":1742373960000,"open":34.621,"high":34.702,"low":34.291,"close":34.501,"volume":0.4320000112056732},{"timestamp":1742374020000,"open":34.517,"high":34.732,"low":34.371,"close":34.622,"volume":0.23999999463558197},{"timestamp":1742374080000,"open":34.366,"high":34.702,"low":34.266,"close":34.446,"volume":0.5879999995231628},{"timestamp":1742374140000,"open":34.701,"high":34.731,"low":34.251,"close":34.471,"volume":0.40799999237060547},{"timestamp":1742374200000,"open":34.596,"high":34.741,"low":34.286,"close":34.592,"volume":0.5640000104904175},{"timestamp":1742374260000,"open":34.621,"high":34.727,"low":34.331,"close":34.721,"volume":0.4560000002384186},{"timestamp":1742374320000,"open":34.696,"high":34.722,"low":34.287,"close":34.637,"volume":0.5640000104904175},{"timestamp":1742374380000,"open":34.437,"high":34.716,"low":34.271,"close":34.612,"volume":0.5400000214576721},{"timestamp":1742374440000,"open":34.442,"high":34.711,"low":34.251,"close":34.476,"volume":0.335999995470047},{"timestamp":1742374500000,"open":34.527,"high":34.696,"low":34.272,"close":34.561,"volume":0.5519999861717224},{"timestamp":1742374560000,"open":34.646,"high":34.686,"low":34.322,"close":34.611,"volume":0.2160000056028366},{"timestamp":1742374620000,"open":34.606,"high":34.671,"low":34.246,"close":34.456,"volume":0.41999998688697815},{"timestamp":1742374680000,"open":34.416,"high":34.701,"low":34.281,"close":34.402,"volume":0.5040000081062317},{"timestamp":1742374740000,"open":34.507,"high":34.701,"low":34.291,"close":34.446,"volume":0.5400000214576721},{"timestamp":1742374800000,"open":34.371,"high":34.681,"low":34.211,"close":34.556,"volume":0.5400000214576721},{"timestamp":1742374860000,"open":34.556,"high":34.701,"low":34.207,"close":34.567,"volume":0.9599999785423279},{"timestamp":1742374920000,"open":34.231,"high":34.676,"low":34.206,"close":34.297,"volume":0.7319999933242798},{"timestamp":1742374980000,"open":34.291,"high":34.671,"low":34.256,"close":34.631,"volume":0.4320000112056732},{"timestamp":1742375040000,"open":34.377,"high":34.691,"low":34.251,"close":34.602,"volume":0.515999972820282},{"timestamp":1742375100000,"open":34.667,"high":34.696,"low":34.302,"close":34.302,"volume":0.6119999885559082},{"timestamp":1742375160000,"open":34.397,"high":34.711,"low":34.216,"close":34.496,"volume":0.6359999775886536},{"timestamp":1742375220000,"open":34.381,"high":34.691,"low":34.307,"close":34.616,"volume":0.47999998927116394},{"timestamp":1742375280000,"open":34.431,"high":34.711,"low":34.262,"close":34.646,"volume":0.4320000112056732},{"timestamp":1742375340000,"open":34.566,"high":34.666,"low":34.286,"close":34.591,"volume":0.3240000009536743},{"timestamp":1742375400000,"open":34.456,"high":34.706,"low":34.311,"close":34.581,"volume":0.31200000643730164},{"timestamp":1742375460000,"open":34.382,"high":34.716,"low":34.217,"close":34.671,"volume":0.8040000200271606},{"timestamp":1742375520000,"open":34.376,"high":34.697,"low":34.261,"close":34.621,"volume":0.515999972820282},{"timestamp":1742375580000,"open":34.462,"high":34.682,"low":34.221,"close":34.441,"volume":0.5519999861717224},{"timestamp":1742375640000,"open":34.547,"high":34.677,"low":34.211,"close":34.526,"volume":0.527999997138977},{"timestamp":1742375700000,"open":34.556,"high":34.676,"low":34.256,"close":34.676,"volume":0.6480000019073486},{"timestamp":1742375760000,"open":34.432,"high":34.687,"low":34.192,"close":34.532,"volume":0.3840000033378601},{"timestamp":1742375820000,"open":34.676,"high":34.692,"low":34.226,"close":34.342,"volume":0.515999972820282},{"timestamp":1742375880000,"open":34.437,"high":34.652,"low":34.232,"close":34.466,"volume":0.5640000104904175},{"timestamp":1742375940000,"open":34.671,"high":34.696,"low":34.281,"close":34.462,"volume":0.5519999861717224},{"timestamp":1742376000000,"open":34.661,"high":34.707,"low":34.346,"close":34.471,"volume":0.40799999237060547},{"timestamp":1742376060000,"open":34.381,"high":34.706,"low":34.327,"close":34.526,"volume":0.4560000002384186},{"timestamp":1742376120000,"open":34.536,"high":34.726,"low":34.262,"close":34.427,"volume":0.5400000214576721},{"timestamp":1742376180000,"open":34.616,"high":34.717,"low":34.247,"close":34.396,"volume":0.47999998927116394},{"timestamp":1742376240000,"open":34.516,"high":34.726,"low":34.321,"close":34.321,"volume":0.5640000104904175},{"timestamp":1742376300000,"open":34.537,"high":34.706,"low":34.316,"close":34.621,"volume":0.4320000112056732},{"timestamp":1742376360000,"open":34.376,"high":34.722,"low":34.341,"close":34.491,"volume":0.23999999463558197},{"timestamp":1742376420000,"open":34.421,"high":34.712,"low":34.282,"close":34.712,"volume":0.4440000057220459},{"timestamp":1742376480000,"open":34.616,"high":34.746,"low":34.366,"close":34.656,"volume":0.41999998688697815},{"timestamp":1742376540000,"open":34.402,"high":34.736,"low":34.276,"close":34.431,"volume":0.335999995470047},{"timestamp":1742376600000,"open":34.681,"high":34.731,"low":34.347,"close":34.531,"volume":0.3720000088214874},{"timestamp":1742376660000,"open":34.421,"high":34.736,"low":34.326,"close":34.636,"volume":0.40799999237060547},{"timestamp":1742376720000,"open":34.306,"high":34.751,"low":34.306,"close":34.552,"volume":0.5040000081062317},{"timestamp":1742376780000,"open":34.502,"high":34.741,"low":34.381,"close":34.492,"volume":0.47999998927116394},{"timestamp":1742376840000,"open":34.506,"high":34.747,"low":34.336,"close":34.696,"volume":0.4440000057220459},{"timestamp":1742376900000,"open":34.537,"high":34.726,"low":34.306,"close":34.396,"volume":0.46799999475479126},{"timestamp":1742376960000,"open":34.542,"high":34.752,"low":34.396,"close":34.597,"volume":0.3959999978542328},{"timestamp":1742377020000,"open":34.451,"high":34.732,"low":34.386,"close":34.611,"volume":0.2639999985694885},{"timestamp":1742377080000,"open":34.672,"high":34.756,"low":34.347,"close":34.606,"volume":0.3240000009536743},{"timestamp":1742377140000,"open":34.591,"high":34.747,"low":34.317,"close":34.606,"volume":0.4560000002384186},{"timestamp":1742377200000,"open":34.511,"high":34.751,"low":34.341,"close":34.341,"volume":0.2759999930858612},{"timestamp":1742377260000,"open":34.586,"high":34.747,"low":34.291,"close":34.632,"volume":0.492000013589859},{"timestamp":1742377320000,"open":34.641,"high":34.712,"low":34.311,"close":34.466,"volume":0.36000001430511475},{"timestamp":1742377380000,"open":34.551,"high":34.721,"low":34.376,"close":34.632,"volume":0.335999995470047},{"timestamp":1742377440000,"open":34.696,"high":34.742,"low":34.406,"close":34.682,"volume":0.2639999985694885},{"timestamp":1742377500000,"open":34.517,"high":34.726,"low":34.356,"close":34.356,"volume":0.19200000166893005},{"timestamp":1742377560000,"open":34.602,"high":34.731,"low":34.322,"close":34.596,"volume":0.36000001430511475},{"timestamp":1742377620000,"open":34.617,"high":34.767,"low":34.361,"close":34.621,"volume":0.47999998927116394},{"timestamp":1742377680000,"open":34.676,"high":34.731,"low":34.261,"close":34.651,"volume":0.527999997138977},{"timestamp":1742377740000,"open":34.576,"high":34.756,"low":34.306,"close":34.581,"volume":0.40799999237060547},{"timestamp":1742377800000,"open":34.631,"high":34.756,"low":34.286,"close":34.522,"volume":0.3959999978542328},{"timestamp":1742377860000,"open":34.662,"high":34.747,"low":34.356,"close":34.602,"volume":0.41999998688697815},{"timestamp":1742377920000,"open":34.742,"high":34.742,"low":34.367,"close":34.577,"volume":0.3959999978542328},{"timestamp":1742377980000,"open":34.531,"high":34.741,"low":34.372,"close":34.696,"volume":0.5400000214576721},{"timestamp":1742378040000,"open":34.587,"high":34.711,"low":34.372,"close":34.471,"volume":0.3840000033378601},{"timestamp":1742378100000,"open":34.666,"high":34.761,"low":34.352,"close":34.636,"volume":0.30000001192092896},{"timestamp":1742378160000,"open":34.616,"high":34.742,"low":34.321,"close":34.372,"volume":0.527999997138977},{"timestamp":1742378220000,"open":34.621,"high":34.771,"low":34.381,"close":34.561,"volume":0.3720000088214874},{"timestamp":1742378280000,"open":34.711,"high":34.776,"low":34.291,"close":34.546,"volume":0.4560000002384186},{"timestamp":1742378340000,"open":34.446,"high":34.766,"low":34.446,"close":34.766,"volume":0.2879999876022339},{"timestamp":1742378400000,"open":34.537,"high":34.787,"low":34.356,"close":34.521,"volume":0.3840000033378601},{"timestamp":1742378460000,"open":34.616,"high":34.787,"low":34.406,"close":34.587,"volume":0.40799999237060547},{"timestamp":1742378520000,"open":34.592,"high":34.806,"low":34.366,"close":34.411,"volume":0.40799999237060547},{"timestamp":1742378580000,"open":34.711,"high":34.806,"low":34.472,"close":34.491,"volume":0.3240000009536743},{"timestamp":1742378640000,"open":34.581,"high":34.792,"low":34.372,"close":34.771,"volume":0.41999998688697815},{"timestamp":1742378700000,"open":34.676,"high":34.802,"low":34.321,"close":34.741,"volume":0.6000000238418579},{"timestamp":1742378760000,"open":34.706,"high":34.771,"low":34.317,"close":34.646,"volume":0.492000013589859},{"timestamp":1742378820000,"open":34.611,"high":34.801,"low":34.311,"close":34.751,"volume":0.7440000176429749},{"timestamp":1742378880000,"open":34.732,"high":34.802,"low":34.371,"close":34.781,"volume":0.41999998688697815},{"timestamp":1742378940000,"open":34.652,"high":34.761,"low":34.342,"close":34.342,"volume":0.36000001430511475},{"timestamp":1742379000000,"open":34.627,"high":34.796,"low":34.366,"close":34.456,"volume":0.5879999995231628},{"timestamp":1742379060000,"open":34.586,"high":34.806,"low":34.387,"close":34.717,"volume":0.4320000112056732},{"timestamp":1742379120000,"open":34.661,"high":34.802,"low":34.337,"close":34.777,"volume":0.492000013589859},{"timestamp":1742379180000,"open":34.672,"high":34.787,"low":34.342,"close":34.596,"volume":0.6359999775886536},{"timestamp":1742379240000,"open":34.576,"high":34.791,"low":34.347,"close":34.791,"volume":0.5640000104904175},{"timestamp":1742379300000,"open":34.622,"high":34.772,"low":34.371,"close":34.577,"volume":0.3840000033378601},{"timestamp":1742379360000,"open":34.651,"high":34.786,"low":34.372,"close":34.607,"volume":0.492000013589859},{"timestamp":1742379420000,"open":34.437,"high":34.782,"low":34.326,"close":34.536,"volume":0.671999990940094},{"timestamp":1742379480000,"open":34.787,"high":34.787,"low":34.346,"close":34.521,"volume":0.3479999899864197},{"timestamp":1742379540000,"open":34.412,"high":34.786,"low":34.412,"close":34.646,"volume":0.1679999977350235},{"timestamp":1742379600000,"open":34.411,"high":34.787,"low":34.406,"close":34.577,"volume":0.3959999978542328},{"timestamp":1742379660000,"open":34.407,"high":34.692,"low":34.372,"close":34.446,"volume":0.2160000056028366},{"timestamp":1742379720000,"open":34.556,"high":34.782,"low":34.356,"close":34.716,"volume":0.3479999899864197},{"timestamp":1742379780000,"open":34.581,"high":34.756,"low":34.401,"close":34.756,"volume":0.2879999876022339},{"timestamp":1742379840000,"open":34.741,"high":34.776,"low":34.406,"close":34.481,"volume":0.2639999985694885},{"timestamp":1742379900000,"open":34.692,"high":34.786,"low":34.321,"close":34.606,"volume":0.6359999775886536},{"timestamp":1742379960000,"open":34.586,"high":34.732,"low":34.361,"close":34.681,"volume":0.335999995470047},{"timestamp":1742380020000,"open":34.321,"high":34.786,"low":34.321,"close":34.786,"volume":0.5400000214576721},{"timestamp":1742380080000,"open":34.747,"high":34.797,"low":34.456,"close":34.731,"volume":0.3840000033378601},{"timestamp":1742380140000,"open":34.626,"high":34.782,"low":34.382,"close":34.702,"volume":0.515999972820282},{"timestamp":1742380200000,"open":34.616,"high":34.816,"low":34.401,"close":34.791,"volume":0.5519999861717224},{"timestamp":1742380260000,"open":34.811,"high":34.817,"low":34.331,"close":34.666,"volume":0.492000013589859},{"timestamp":1742380320000,"open":34.536,"high":34.817,"low":34.446,"close":34.702,"volume":0.6359999775886536},{"timestamp":1742380380000,"open":34.707,"high":34.811,"low":34.351,"close":34.351,"volume":0.5759999752044678},{"timestamp":1742380440000,"open":34.606,"high":34.816,"low":34.416,"close":34.712,"volume":0.6000000238418579},{"timestamp":1742380500000,"open":34.642,"high":34.822,"low":34.366,"close":34.651,"volume":0.4320000112056732},{"timestamp":1742380560000,"open":34.451,"high":34.797,"low":34.356,"close":34.607,"volume":0.4560000002384186},{"timestamp":1742380620000,"open":34.746,"high":34.797,"low":34.411,"close":34.781,"volume":0.47999998927116394},{"timestamp":1742380680000,"open":34.691,"high":34.807,"low":34.367,"close":34.561,"volume":0.47999998927116394},{"timestamp":1742380740000,"open":34.491,"high":34.801,"low":34.316,"close":34.531,"volume":0.31200000643730164},{"timestamp":1742380800000,"open":34.721,"high":34.806,"low":34.442,"close":34.551,"volume":0.515999972820282},{"timestamp":1742380860000,"open":34.687,"high":34.756,"low":34.381,"close":34.601,"volume":0.335999995470047},{"timestamp":1742380920000,"open":34.656,"high":34.792,"low":34.351,"close":34.351,"volume":0.527999997138977},{"timestamp":1742380980000,"open":34.607,"high":34.796,"low":34.396,"close":34.696,"volume":0.492000013589859},{"timestamp":1742381040000,"open":34.456,"high":34.772,"low":34.386,"close":34.666,"volume":0.30000001192092896},{"timestamp":1742381100000,"open":34.422,"high":34.801,"low":34.336,"close":34.707,"volume":0.671999990940094},{"timestamp":1742381160000,"open":34.697,"high":34.757,"low":34.331,"close":34.537,"volume":0.3959999978542328},{"timestamp":1742381220000,"open":34.536,"high":34.801,"low":34.406,"close":34.581,"volume":0.4560000002384186},{"timestamp":1742381280000,"open":34.346,"high":34.791,"low":34.346,"close":34.496,"volume":0.3720000088214874},{"timestamp":1742381340000,"open":34.661,"high":34.791,"low":34.301,"close":34.791,"volume":0.36000001430511475},{"timestamp":1742381400000,"open":34.626,"high":34.746,"low":34.351,"close":34.351,"volume":0.2639999985694885},{"timestamp":1742381460000,"open":34.601,"high":34.796,"low":34.341,"close":34.446,"volume":0.4440000057220459},{"timestamp":1742381520000,"open":34.662,"high":34.786,"low":34.507,"close":34.572,"volume":0.25200000405311584},{"timestamp":1742381580000,"open":34.506,"high":34.787,"low":34.346,"close":34.476,"volume":0.40799999237060547},{"timestamp":1742381640000,"open":34.566,"high":34.742,"low":34.441,"close":34.697,"volume":0.14399999380111694},{"timestamp":1742381700000,"open":34.581,"high":34.761,"low":34.401,"close":34.401,"volume":0.15600000321865082},{"timestamp":1742381760000,"open":34.486,"high":34.781,"low":34.426,"close":34.541,"volume":0.2280000001192093},{"timestamp":1742381820000,"open":34.576,"high":34.776,"low":34.361,"close":34.537,"volume":0.4320000112056732},{"timestamp":1742381880000,"open":34.576,"high":34.752,"low":34.372,"close":34.746,"volume":0.2639999985694885},{"timestamp":1742381940000,"open":34.586,"high":34.772,"low":34.392,"close":34.692,"volume":0.2280000001192093},{"timestamp":1742382000000,"open":34.446,"high":34.737,"low":34.312,"close":34.481,"volume":0.3479999899864197},{"timestamp":1742382060000,"open":34.666,"high":34.782,"low":34.297,"close":34.606,"volume":0.5640000104904175},{"timestamp":1742382120000,"open":34.446,"high":34.777,"low":34.312,"close":34.562,"volume":0.5400000214576721},{"timestamp":1742382180000,"open":34.692,"high":34.737,"low":34.371,"close":34.546,"volume":0.335999995470047},{"timestamp":1742382240000,"open":34.742,"high":34.747,"low":34.296,"close":34.566,"volume":0.3720000088214874},{"timestamp":1742382300000,"open":34.786,"high":34.786,"low":34.387,"close":34.541,"volume":0.1679999977350235},{"timestamp":1742382360000,"open":34.446,"high":34.796,"low":34.311,"close":34.586,"volume":0.335999995470047},{"timestamp":1742382420000,"open":34.411,"high":34.792,"low":34.392,"close":34.656,"volume":0.6000000238418579},{"timestamp":1742382480000,"open":34.767,"high":34.786,"low":34.456,"close":34.517,"volume":0.31200000643730164},{"timestamp":1742382540000,"open":34.601,"high":34.796,"low":34.336,"close":34.621,"volume":0.2879999876022339},{"timestamp":1742382600000,"open":34.792,"high":34.797,"low":34.311,"close":34.492,"volume":0.41999998688697815},{"timestamp":1742382660000,"open":34.586,"high":34.816,"low":34.326,"close":34.566,"volume":0.5879999995231628},{"timestamp":1742382720000,"open":34.567,"high":34.781,"low":34.371,"close":34.436,"volume":0.3720000088214874},{"timestamp":1742382780000,"open":34.521,"high":34.796,"low":34.366,"close":34.752,"volume":0.2639999985694885},{"timestamp":1742382840000,"open":34.502,"high":34.806,"low":34.382,"close":34.587,"volume":0.40799999237060547},{"timestamp":1742382900000,"open":34.801,"high":34.806,"low":34.502,"close":34.751,"volume":0.2160000056028366},{"timestamp":1742382960000,"open":34.501,"high":34.806,"low":34.326,"close":34.356,"volume":0.5759999752044678},{"timestamp":1742383020000,"open":34.461,"high":34.786,"low":34.327,"close":34.752,"volume":0.46799999475479126},{"timestamp":1742383080000,"open":34.506,"high":34.806,"low":34.422,"close":34.552,"volume":0.3959999978542328},{"timestamp":1742383140000,"open":34.792,"high":34.797,"low":34.402,"close":34.466,"volume":0.4440000057220459},{"timestamp":1742383200000,"open":34.696,"high":34.811,"low":34.381,"close":34.706,"volume":0.4560000002384186},{"timestamp":1742383260000,"open":34.576,"high":34.801,"low":34.357,"close":34.552,"volume":0.4560000002384186},{"timestamp":1742383320000,"open":34.671,"high":34.771,"low":34.376,"close":34.376,"volume":0.2879999876022339},{"timestamp":1742383380000,"open":34.697,"high":34.792,"low":34.316,"close":34.701,"volume":0.2639999985694885},{"timestamp":1742383440000,"open":34.456,"high":34.806,"low":34.432,"close":34.646,"volume":0.2759999930858612},{"timestamp":1742383500000,"open":34.577,"high":34.807,"low":34.386,"close":34.516,"volume":0.5519999861717224},{"timestamp":1742383560000,"open":34.491,"high":34.812,"low":34.391,"close":34.756,"volume":0.46799999475479126},{"timestamp":1742383620000,"open":34.511,"high":34.782,"low":34.421,"close":34.472,"volume":0.3240000009536743},{"timestamp":1742383680000,"open":34.522,"high":34.802,"low":34.347,"close":34.721,"volume":0.5879999995231628},{"timestamp":1742383740000,"open":34.622,"high":34.797,"low":34.422,"close":34.466,"volume":0.3240000009536743},{"timestamp":1742383800000,"open":34.611,"high":34.797,"low":34.376,"close":34.601,"volume":0.2759999930858612},{"timestamp":1742383860000,"open":34.747,"high":34.787,"low":34.476,"close":34.671,"volume":0.2280000001192093},{"timestamp":1742383920000,"open":34.517,"high":34.767,"low":34.322,"close":34.597,"volume":0.5519999861717224},{"timestamp":1742383980000,"open":34.417,"high":34.791,"low":34.282,"close":34.571,"volume":0.492000013589859},{"timestamp":1742384040000,"open":34.712,"high":34.746,"low":34.406,"close":34.712,"volume":0.31200000643730164},{"timestamp":1742384100000,"open":34.792,"high":34.792,"low":34.336,"close":34.621,"volume":0.3840000033378601},{"timestamp":1742384160000,"open":34.621,"high":34.787,"low":34.451,"close":34.546,"volume":0.3479999899864197},{"timestamp":1742384220000,"open":34.657,"high":34.731,"low":34.316,"close":34.726,"volume":0.3240000009536743},{"timestamp":1742384280000,"open":34.656,"high":34.736,"low":34.331,"close":34.401,"volume":0.4560000002384186},{"timestamp":1742384340000,"open":34.557,"high":34.791,"low":34.341,"close":34.596,"volume":0.36000001430511475},{"timestamp":1742384400000,"open":34.722,"high":34.742,"low":34.381,"close":34.467,"volume":0.2160000056028366},{"timestamp":1742384460000,"open":34.551,"high":34.762,"low":34.396,"close":34.457,"volume":0.2280000001192093},{"timestamp":1742384520000,"open":34.692,"high":34.771,"low":34.431,"close":34.607,"volume":0.30000001192092896},{"timestamp":1742384580000,"open":34.756,"high":34.771,"low":34.371,"close":34.582,"volume":0.3479999899864197},{"timestamp":1742384640000,"open":34.421,"high":34.796,"low":34.306,"close":34.481,"volume":0.3479999899864197},{"timestamp":1742384700000,"open":34.566,"high":34.797,"low":34.397,"close":34.476,"volume":0.3840000033378601},{"timestamp":1742384760000,"open":34.621,"high":34.787,"low":34.382,"close":34.681,"volume":0.41999998688697815},{"timestamp":1742384820000,"open":34.651,"high":34.757,"low":34.321,"close":34.597,"volume":0.3720000088214874},{"timestamp":1742384880000,"open":34.591,"high":34.811,"low":34.412,"close":34.631,"volume":0.3479999899864197},{"timestamp":1742384940000,"open":34.722,"high":34.791,"low":34.441,"close":34.571,"volume":0.36000001430511475},{"timestamp":1742385000000,"open":34.561,"high":34.762,"low":34.321,"close":34.636,"volume":0.41999998688697815},{"timestamp":1742385060000,"open":34.587,"high":34.806,"low":34.342,"close":34.752,"volume":0.3959999978542328},{"timestamp":1742385120000,"open":34.561,"high":34.802,"low":34.347,"close":34.662,"volume":0.19200000166893005},{"timestamp":1742385180000,"open":34.457,"high":34.781,"low":34.391,"close":34.492,"volume":0.3720000088214874},{"timestamp":1742385240000,"open":34.407,"high":34.776,"low":34.407,"close":34.711,"volume":0.2639999985694885},{"timestamp":1742385300000,"open":34.511,"high":34.786,"low":34.371,"close":34.446,"volume":0.3479999899864197},{"timestamp":1742385360000,"open":34.742,"high":34.742,"low":34.336,"close":34.631,"volume":0.6600000262260437},{"timestamp":1742385420000,"open":34.626,"high":34.771,"low":34.326,"close":34.551,"volume":0.8999999761581421},{"timestamp":1742385480000,"open":34.622,"high":34.781,"low":34.312,"close":34.522,"volume":0.7559999823570251},{"timestamp":1742385540000,"open":34.532,"high":34.777,"low":34.362,"close":34.687,"volume":0.46799999475479126},{"timestamp":1742385600000,"open":34.606,"high":34.771,"low":34.306,"close":34.676,"volume":0.3720000088214874},{"timestamp":1742385660000,"open":34.456,"high":34.761,"low":34.352,"close":34.606,"volume":0.7440000176429749},{"timestamp":1742385720000,"open":34.561,"high":34.762,"low":34.366,"close":34.741,"volume":0.6840000152587891},{"timestamp":1742385780000,"open":34.492,"high":34.741,"low":34.272,"close":34.581,"volume":0.527999997138977},{"timestamp":1742385840000,"open":34.526,"high":34.757,"low":34.272,"close":34.436,"volume":0.41999998688697815},{"timestamp":1742385900000,"open":34.456,"high":34.767,"low":34.361,"close":34.676,"volume":0.40799999237060547},{"timestamp":1742385960000,"open":34.672,"high":34.771,"low":34.327,"close":34.737,"volume":0.5519999861717224},{"timestamp":1742386020000,"open":34.726,"high":34.747,"low":34.301,"close":34.301,"volume":0.41999998688697815},{"timestamp":1742386080000,"open":34.616,"high":34.746,"low":34.376,"close":34.571,"volume":0.46799999475479126},{"timestamp":1742386140000,"open":34.661,"high":34.731,"low":34.276,"close":34.351,"volume":0.46799999475479126},{"timestamp":1742386200000,"open":34.582,"high":34.756,"low":34.301,"close":34.422,"volume":0.5400000214576721},{"timestamp":1742386260000,"open":34.597,"high":34.741,"low":34.352,"close":34.497,"volume":0.40799999237060547},{"timestamp":1742386320000,"open":34.511,"high":34.771,"low":34.366,"close":34.486,"volume":0.515999972820282},{"timestamp":1742386380000,"open":34.656,"high":34.772,"low":34.282,"close":34.461,"volume":0.3840000033378601},{"timestamp":1742386440000,"open":34.632,"high":34.766,"low":34.292,"close":34.521,"volume":0.5400000214576721},{"timestamp":1742386500000,"open":34.601,"high":34.716,"low":34.311,"close":34.511,"volume":0.4560000002384186},{"timestamp":1742386560000,"open":34.662,"high":34.766,"low":34.326,"close":34.591,"volume":0.3479999899864197},{"timestamp":1742386620000,"open":34.706,"high":34.786,"low":34.356,"close":34.681,"volume":0.4440000057220459},{"timestamp":1742386680000,"open":34.747,"high":34.766,"low":34.297,"close":34.597,"volume":0.4320000112056732},{"timestamp":1742386740000,"open":34.596,"high":34.767,"low":34.366,"close":34.612,"volume":0.36000001430511475},{"timestamp":1742386800000,"open":34.441,"high":34.741,"low":34.312,"close":34.616,"volume":0.6240000128746033},{"timestamp":1742386860000,"open":34.436,"high":34.752,"low":34.341,"close":34.752,"volume":0.5640000104904175},{"timestamp":1742386920000,"open":34.636,"high":34.746,"low":34.412,"close":34.716,"volume":0.40799999237060547},{"timestamp":1742386980000,"open":34.471,"high":34.746,"low":34.351,"close":34.746,"volume":0.3720000088214874},{"timestamp":1742387040000,"open":34.501,"high":34.711,"low":34.272,"close":34.481,"volume":0.5879999995231628},{"timestamp":1742387100000,"open":34.732,"high":34.741,"low":34.316,"close":34.446,"volume":0.3720000088214874},{"timestamp":1742387160000,"open":34.657,"high":34.756,"low":34.326,"close":34.591,"volume":0.6959999799728394},{"timestamp":1742387220000,"open":34.631,"high":34.752,"low":34.311,"close":34.532,"volume":0.492000013589859},{"timestamp":1742387280000,"open":34.311,"high":34.761,"low":34.301,"close":34.551,"volume":0.6359999775886536},{"timestamp":1742387340000,"open":34.342,"high":34.751,"low":34.286,"close":34.596,"volume":0.46799999475479126},{"timestamp":1742387400000,"open":34.372,"high":34.736,"low":34.246,"close":34.546,"volume":0.5040000081062317},{"timestamp":1742387460000,"open":34.291,"high":34.721,"low":34.286,"close":34.351,"volume":0.47999998927116394},{"timestamp":1742387520000,"open":34.606,"high":34.731,"low":34.281,"close":34.712,"volume":0.5519999861717224},{"timestamp":1742387580000,"open":34.457,"high":34.752,"low":34.327,"close":34.562,"volume":0.7080000042915344},{"timestamp":1742387640000,"open":34.732,"high":34.752,"low":34.327,"close":34.572,"volume":0.3840000033378601},{"timestamp":1742387700000,"open":34.631,"high":34.741,"low":34.277,"close":34.651,"volume":0.5040000081062317},{"timestamp":1742387760000,"open":34.726,"high":34.761,"low":34.317,"close":34.527,"volume":0.41999998688697815},{"timestamp":1742387820000,"open":34.612,"high":34.746,"low":34.301,"close":34.486,"volume":0.47999998927116394},{"timestamp":1742387880000,"open":34.571,"high":34.721,"low":34.331,"close":34.371,"volume":0.492000013589859},{"timestamp":1742387940000,"open":34.496,"high":34.736,"low":34.312,"close":34.351,"volume":0.492000013589859},{"timestamp":1742388000000,"open":34.512,"high":34.732,"low":34.281,"close":34.502,"volume":0.5640000104904175},{"timestamp":1742388060000,"open":34.501,"high":34.662,"low":34.276,"close":34.466,"volume":0.3479999899864197},{"timestamp":1742388120000,"open":34.416,"high":34.666,"low":34.312,"close":34.592,"volume":0.3840000033378601},{"timestamp":1742388180000,"open":34.481,"high":34.731,"low":34.271,"close":34.477,"volume":0.3479999899864197},{"timestamp":1742388240000,"open":34.617,"high":34.741,"low":34.296,"close":34.731,"volume":0.6359999775886536},{"timestamp":1742388300000,"open":34.486,"high":34.752,"low":34.281,"close":34.751,"volume":0.515999972820282},{"timestamp":1742388360000,"open":34.512,"high":34.741,"low":34.361,"close":34.521,"volume":0.41999998688697815},{"timestamp":1742388420000,"open":34.431,"high":34.776,"low":34.296,"close":34.592,"volume":0.6000000238418579},{"timestamp":1742388480000,"open":34.596,"high":34.771,"low":34.312,"close":34.591,"volume":0.36000001430511475},{"timestamp":1742388540000,"open":34.596,"high":34.731,"low":34.301,"close":34.556,"volume":0.40799999237060547},{"timestamp":1742388600000,"open":34.512,"high":34.766,"low":34.281,"close":34.616,"volume":0.5519999861717224},{"timestamp":1742388660000,"open":34.546,"high":34.747,"low":34.341,"close":34.737,"volume":0.31200000643730164},{"timestamp":1742388720000,"open":34.651,"high":34.731,"low":34.341,"close":34.692,"volume":0.3840000033378601},{"timestamp":1742388780000,"open":34.691,"high":34.747,"low":34.312,"close":34.587,"volume":0.31200000643730164},{"timestamp":1742388840000,"open":34.451,"high":34.761,"low":34.321,"close":34.497,"volume":0.46799999475479126},{"timestamp":1742388900000,"open":34.591,"high":34.757,"low":34.291,"close":34.491,"volume":0.515999972820282},{"timestamp":1742388960000,"open":34.746,"high":34.772,"low":34.306,"close":34.541,"volume":0.7319999933242798},{"timestamp":1742389020000,"open":34.541,"high":34.742,"low":34.336,"close":34.586,"volume":0.4320000112056732},{"timestamp":1742389080000,"open":34.501,"high":34.771,"low":34.352,"close":34.421,"volume":0.515999972820282},{"timestamp":1742389140000,"open":34.681,"high":34.796,"low":34.351,"close":34.511,"volume":0.6359999775886536},{"timestamp":1742389200000,"open":34.572,"high":34.776,"low":34.336,"close":34.576,"volume":0.47999998927116394},{"timestamp":1742389260000,"open":34.676,"high":34.792,"low":34.342,"close":34.511,"volume":0.41999998688697815},{"timestamp":1742389320000,"open":34.382,"high":34.756,"low":34.316,"close":34.446,"volume":0.3240000009536743},{"timestamp":1742389380000,"open":34.591,"high":34.777,"low":34.356,"close":34.596,"volume":0.6119999885559082},{"timestamp":1742389440000,"open":34.781,"high":34.781,"low":34.396,"close":34.426,"volume":0.31200000643730164},{"timestamp":1742389500000,"open":34.716,"high":34.776,"low":34.401,"close":34.661,"volume":0.671999990940094},{"timestamp":1742389560000,"open":34.741,"high":34.777,"low":34.381,"close":34.441,"volume":0.4320000112056732},{"timestamp":1742389620000,"open":34.552,"high":34.797,"low":34.367,"close":34.452,"volume":0.2639999985694885},{"timestamp":1742389680000,"open":34.676,"high":34.782,"low":34.356,"close":34.596,"volume":0.3840000033378601},{"timestamp":1742389740000,"open":34.441,"high":34.812,"low":34.377,"close":34.537,"volume":0.18000000715255737},{"timestamp":1742389800000,"open":34.621,"high":34.777,"low":34.317,"close":34.591,"volume":0.30000001192092896},{"timestamp":1742389860000,"open":34.757,"high":34.757,"low":34.386,"close":34.546,"volume":0.492000013589859},{"timestamp":1742389920000,"open":34.527,"high":34.756,"low":34.417,"close":34.562,"volume":0.5640000104904175},{"timestamp":1742389980000,"open":34.311,"high":34.776,"low":34.311,"close":34.461,"volume":0.3840000033378601},{"timestamp":1742390040000,"open":34.696,"high":34.762,"low":34.361,"close":34.447,"volume":0.3720000088214874},{"timestamp":1742390100000,"open":34.651,"high":34.796,"low":34.372,"close":34.607,"volume":0.527999997138977},{"timestamp":1742390160000,"open":34.571,"high":34.777,"low":34.321,"close":34.511,"volume":0.4440000057220459},{"timestamp":1742390220000,"open":34.787,"high":34.787,"low":34.291,"close":34.607,"volume":0.4440000057220459},{"timestamp":1742390280000,"open":34.422,"high":34.771,"low":34.376,"close":34.756,"volume":0.30000001192092896},{"timestamp":1742390340000,"open":34.581,"high":34.801,"low":34.317,"close":34.516,"volume":0.6240000128746033},{"timestamp":1742390400000,"open":34.721,"high":34.776,"low":34.356,"close":34.681,"volume":0.6480000019073486},{"timestamp":1742390460000,"open":34.742,"high":34.796,"low":34.321,"close":34.321,"volume":0.6840000152587891},{"timestamp":1742390520000,"open":34.522,"high":34.782,"low":34.316,"close":34.551,"volume":0.3840000033378601},{"timestamp":1742390580000,"open":34.636,"high":34.786,"low":34.331,"close":34.677,"volume":0.3959999978542328},{"timestamp":1742390640000,"open":34.426,"high":34.816,"low":34.371,"close":34.572,"volume":0.4440000057220459},{"timestamp":1742390700000,"open":34.612,"high":34.796,"low":34.297,"close":34.541,"volume":0.7559999823570251},{"timestamp":1742390760000,"open":34.441,"high":34.801,"low":34.417,"close":34.791,"volume":0.527999997138977},{"timestamp":1742390820000,"open":34.642,"high":34.826,"low":34.372,"close":34.617,"volume":0.7680000066757202},{"timestamp":1742390880000,"open":34.696,"high":34.846,"low":34.367,"close":34.661,"volume":0.7200000286102295},{"timestamp":1742390940000,"open":34.556,"high":34.836,"low":34.356,"close":34.451,"volume":0.7559999823570251},{"timestamp":1742391000000,"open":34.641,"high":34.877,"low":34.406,"close":34.476,"volume":0.9959999918937683},{"timestamp":1742391060000,"open":34.687,"high":34.892,"low":34.396,"close":34.717,"volume":1.0440000295639038},{"timestamp":1742391120000,"open":34.772,"high":34.871,"low":34.452,"close":34.741,"volume":0.8880000114440918},{"timestamp":1742391180000,"open":34.786,"high":34.861,"low":34.412,"close":34.751,"volume":1.0679999589920044},{"timestamp":1742391240000,"open":34.677,"high":34.836,"low":34.391,"close":34.451,"volume":0.9240000247955322},{"timestamp":1742391300000,"open":34.761,"high":34.817,"low":34.361,"close":34.671,"volume":0.9959999918937683},{"timestamp":1742391360000,"open":34.721,"high":34.797,"low":34.357,"close":34.642,"volume":1.128000020980835},{"timestamp":1742391420000,"open":34.701,"high":34.796,"low":34.306,"close":34.706,"volume":0.9240000247955322},{"timestamp":1742391480000,"open":34.527,"high":34.806,"low":34.306,"close":34.806,"volume":1.1519999504089355},{"timestamp":1742391540000,"open":34.556,"high":34.817,"low":34.321,"close":34.796,"volume":0.8759999871253967},{"timestamp":1742391600000,"open":34.572,"high":34.817,"low":34.327,"close":34.751,"volume":0.7680000066757202},{"timestamp":1742391660000,"open":34.576,"high":34.787,"low":34.296,"close":34.556,"volume":0.9599999785423279},{"timestamp":1742391720000,"open":34.441,"high":34.731,"low":34.282,"close":34.451,"volume":1.0199999809265137},{"timestamp":1742391780000,"open":34.616,"high":34.726,"low":34.286,"close":34.431,"volume":0.972000002861023},{"timestamp":1742391840000,"open":34.426,"high":34.712,"low":34.237,"close":34.602,"volume":0.8880000114440918},{"timestamp":1742391900000,"open":34.622,"high":34.742,"low":34.282,"close":34.506,"volume":0.8159999847412109},{"timestamp":1742391960000,"open":34.501,"high":34.826,"low":34.322,"close":34.806,"volume":0.9240000247955322},{"timestamp":1742392020000,"open":34.646,"high":34.836,"low":34.352,"close":34.741,"volume":0.9959999918937683},{"timestamp":1742392080000,"open":34.491,"high":34.836,"low":34.351,"close":34.726,"volume":0.9359999895095825},{"timestamp":1742392140000,"open":34.471,"high":34.822,"low":34.346,"close":34.567,"volume":1.031999945640564},{"timestamp":1742392200000,"open":34.462,"high":34.831,"low":34.386,"close":34.721,"volume":0.9480000138282776},{"timestamp":1742392260000,"open":34.741,"high":34.817,"low":34.321,"close":34.572,"volume":0.984000027179718},{"timestamp":1742392320000,"open":34.616,"high":34.837,"low":34.371,"close":34.717,"volume":0.9480000138282776},{"timestamp":1742392380000,"open":34.471,"high":34.881,"low":34.421,"close":34.881,"volume":1.031999945640564},{"timestamp":1742392440000,"open":34.627,"high":34.921,"low":34.466,"close":34.811,"volume":1.1640000343322754},{"timestamp":1742392500000,"open":34.812,"high":34.921,"low":34.462,"close":34.797,"volume":0.8640000224113464},{"timestamp":1742392560000,"open":34.806,"high":34.926,"low":34.506,"close":34.751,"volume":0.8759999871253967},{"timestamp":1742392620000,"open":34.756,"high":34.932,"low":34.497,"close":34.711,"volume":0.8399999737739563},{"timestamp":1742392680000,"open":34.701,"high":34.907,"low":34.446,"close":34.611,"volume":0.8040000200271606},{"timestamp":1742392740000,"open":34.736,"high":34.912,"low":34.466,"close":34.781,"volume":1.1759999990463257},{"timestamp":1742392800000,"open":34.531,"high":34.911,"low":34.426,"close":34.711,"volume":1.055999994277954},{"timestamp":1742392860000,"open":34.471,"high":34.941,"low":34.416,"close":34.661,"volume":0.9599999785423279},{"timestamp":1742392920000,"open":34.751,"high":34.946,"low":34.521,"close":34.641,"volume":1.0080000162124634},{"timestamp":1742392980000,"open":34.802,"high":34.936,"low":34.557,"close":34.877,"volume":1.0920000076293945},{"timestamp":1742393040000,"open":34.782,"high":34.956,"low":34.491,"close":34.801,"volume":1.0080000162124634},{"timestamp":1742393100000,"open":34.691,"high":34.962,"low":34.491,"close":34.687,"volume":0.9120000004768372},{"timestamp":1742393160000,"open":34.837,"high":34.976,"low":34.561,"close":34.641,"volume":1.0199999809265137},{"timestamp":1742393220000,"open":34.636,"high":35.011,"low":34.546,"close":34.687,"volume":0.8880000114440918},{"timestamp":1742393280000,"open":34.846,"high":35.001,"low":34.512,"close":34.927,"volume":1.0440000295639038},{"timestamp":1742393340000,"open":34.671,"high":35.017,"low":34.502,"close":34.912,"volume":0.9959999918937683},{"timestamp":1742393400000,"open":34.656,"high":35.002,"low":34.521,"close":34.791,"volume":0.8519999980926514},{"timestamp":1742393460000,"open":35.021,"high":35.021,"low":34.536,"close":34.917,"volume":0.7919999957084656},{"timestamp":1742393520000,"open":34.922,"high":35.021,"low":34.536,"close":34.896,"volume":0.8519999980926514},{"timestamp":1742393580000,"open":34.961,"high":35.002,"low":34.536,"close":34.626,"volume":0.984000027179718},{"timestamp":1742393640000,"open":34.501,"high":34.941,"low":34.492,"close":34.936,"volume":0.972000002861023},{"timestamp":1742393700000,"open":34.907,"high":34.967,"low":34.492,"close":34.667,"volume":1.1039999723434448},{"timestamp":1742393760000,"open":34.536,"high":34.992,"low":34.506,"close":34.796,"volume":0.9120000004768372},{"timestamp":1742393820000,"open":34.921,"high":34.982,"low":34.571,"close":34.736,"volume":0.8999999761581421},{"timestamp":1742393880000,"open":34.761,"high":34.976,"low":34.522,"close":34.872,"volume":0.8640000224113464},{"timestamp":1742393940000,"open":34.792,"high":35.001,"low":34.527,"close":34.877,"volume":0.8999999761581421},{"timestamp":1742394000000,"open":34.976,"high":34.997,"low":34.552,"close":34.841,"volume":0.9240000247955322},{"timestamp":1742394060000,"open":34.936,"high":34.991,"low":34.491,"close":34.876,"volume":0.8999999761581421},{"timestamp":1742394120000,"open":34.852,"high":34.967,"low":34.516,"close":34.652,"volume":1.0199999809265137},{"timestamp":1742394180000,"open":34.792,"high":34.966,"low":34.536,"close":34.861,"volume":0.7319999933242798},{"timestamp":1742394240000,"open":34.762,"high":34.941,"low":34.452,"close":34.692,"volume":0.8640000224113464},{"timestamp":1742394300000,"open":34.641,"high":34.951,"low":34.521,"close":34.871,"volume":0.7919999957084656},{"timestamp":1742394360000,"open":34.671,"high":34.972,"low":34.456,"close":34.736,"volume":0.9599999785423279},{"timestamp":1742394420000,"open":34.641,"high":34.937,"low":34.456,"close":34.761,"volume":0.9599999785423279},{"timestamp":1742394480000,"open":34.732,"high":34.957,"low":34.502,"close":34.837,"volume":0.8640000224113464},{"timestamp":1742394540000,"open":34.676,"high":34.967,"low":34.466,"close":34.867,"volume":0.984000027179718},{"timestamp":1742394600000,"open":34.731,"high":34.927,"low":34.496,"close":34.776,"volume":0.9480000138282776},{"timestamp":1742394660000,"open":34.767,"high":34.912,"low":34.511,"close":34.791,"volume":0.984000027179718},{"timestamp":1742394720000,"open":34.887,"high":34.946,"low":34.452,"close":34.882,"volume":0.7680000066757202},{"timestamp":1742394780000,"open":34.772,"high":34.932,"low":34.441,"close":34.851,"volume":0.7680000066757202},{"timestamp":1742394840000,"open":34.877,"high":34.921,"low":34.477,"close":34.746,"volume":0.828000009059906},{"timestamp":1742394900000,"open":34.602,"high":34.921,"low":34.511,"close":34.837,"volume":0.7680000066757202},{"timestamp":1742394960000,"open":34.652,"high":34.916,"low":34.531,"close":34.537,"volume":0.8999999761581421},{"timestamp":1742395020000,"open":34.737,"high":34.937,"low":34.521,"close":34.716,"volume":0.8399999737739563},{"timestamp":1742395080000,"open":34.652,"high":34.941,"low":34.486,"close":34.597,"volume":1.0679999589920044},{"timestamp":1742395140000,"open":34.621,"high":34.941,"low":34.477,"close":34.741,"volume":0.8759999871253967},{"timestamp":1742395200000,"open":34.672,"high":34.941,"low":34.476,"close":34.676,"volume":0.8159999847412109},{"timestamp":1742395260000,"open":34.576,"high":34.932,"low":34.502,"close":34.656,"volume":0.8999999761581421},{"timestamp":1742395320000,"open":34.771,"high":34.906,"low":34.421,"close":34.807,"volume":1.0199999809265137},{"timestamp":1742395380000,"open":34.516,"high":34.891,"low":34.461,"close":34.806,"volume":0.9480000138282776},{"timestamp":1742395440000,"open":34.781,"high":34.896,"low":34.441,"close":34.787,"volume":0.972000002861023},{"timestamp":1742395500000,"open":34.776,"high":34.861,"low":34.411,"close":34.767,"volume":0.9480000138282776},{"timestamp":1742395560000,"open":34.741,"high":34.866,"low":34.367,"close":34.737,"volume":0.984000027179718},{"timestamp":1742395620000,"open":34.697,"high":34.881,"low":34.412,"close":34.796,"volume":1.128000020980835},{"timestamp":1742395680000,"open":34.691,"high":34.891,"low":34.421,"close":34.531,"volume":1.0679999589920044},{"timestamp":1742395740000,"open":34.601,"high":34.901,"low":34.407,"close":34.766,"volume":0.8759999871253967},{"timestamp":1742395800000,"open":34.867,"high":34.887,"low":34.422,"close":34.482,"volume":0.9359999895095825},{"timestamp":1742395860000,"open":34.657,"high":34.872,"low":34.442,"close":34.671,"volume":0.8399999737739563},{"timestamp":1742395920000,"open":34.497,"high":34.881,"low":34.426,"close":34.662,"volume":0.9599999785423279},{"timestamp":1742395980000,"open":34.596,"high":34.871,"low":34.357,"close":34.851,"volume":0.7559999823570251},{"timestamp":1742396040000,"open":34.757,"high":34.876,"low":34.456,"close":34.771,"volume":0.9240000247955322},{"timestamp":1742396100000,"open":34.732,"high":34.851,"low":34.426,"close":34.732,"volume":0.972000002861023},{"timestamp":1742396160000,"open":34.571,"high":34.857,"low":34.352,"close":34.507,"volume":0.7799999713897705},{"timestamp":1742396220000,"open":34.692,"high":34.856,"low":34.451,"close":34.657,"volume":0.7799999713897705},{"timestamp":1742396280000,"open":34.657,"high":34.862,"low":34.461,"close":34.601,"volume":0.7559999823570251},{"timestamp":1742396340000,"open":34.626,"high":34.852,"low":34.371,"close":34.641,"volume":0.8640000224113464},{"timestamp":1742396400000,"open":34.646,"high":34.827,"low":34.346,"close":34.601,"volume":0.8999999761581421},{"timestamp":1742396460000,"open":34.797,"high":34.867,"low":34.436,"close":34.746,"volume":0.6359999775886536},{"timestamp":1742396520000,"open":34.751,"high":34.872,"low":34.471,"close":34.587,"volume":0.6959999799728394},{"timestamp":1742396580000,"open":34.596,"high":34.856,"low":34.396,"close":34.576,"volume":0.6000000238418579},{"timestamp":1742396640000,"open":34.717,"high":34.882,"low":34.411,"close":34.816,"volume":0.6119999885559082},{"timestamp":1742396700000,"open":34.677,"high":34.891,"low":34.492,"close":34.806,"volume":0.6959999799728394},{"timestamp":1742396760000,"open":34.717,"high":34.891,"low":34.521,"close":34.677,"volume":0.5879999995231628},{"timestamp":1742396820000,"open":34.782,"high":34.887,"low":34.477,"close":34.787,"volume":0.6119999885559082},{"timestamp":1742396880000,"open":34.647,"high":34.917,"low":34.452,"close":34.687,"volume":0.7319999933242798},{"timestamp":1742396940000,"open":34.851,"high":34.941,"low":34.466,"close":34.887,"volume":0.828000009059906},{"timestamp":1742397000000,"open":34.722,"high":34.966,"low":34.501,"close":34.666,"volume":0.6359999775886536},{"timestamp":1742397060000,"open":34.731,"high":34.971,"low":34.526,"close":34.731,"volume":0.8159999847412109},{"timestamp":1742397120000,"open":34.941,"high":34.941,"low":34.511,"close":34.846,"volume":0.671999990940094},{"timestamp":1742397180000,"open":34.821,"high":34.961,"low":34.531,"close":34.767,"volume":0.6840000152587891},{"timestamp":1742397240000,"open":34.937,"high":34.981,"low":34.501,"close":34.591,"volume":0.5040000081062317},{"timestamp":1742397300000,"open":34.706,"high":34.982,"low":34.476,"close":34.752,"volume":0.671999990940094},{"timestamp":1742397360000,"open":34.836,"high":34.951,"low":34.496,"close":34.836,"volume":0.8880000114440918},{"timestamp":1742397420000,"open":34.616,"high":34.926,"low":34.502,"close":34.926,"volume":0.828000009059906},{"timestamp":1742397480000,"open":34.776,"high":34.926,"low":34.466,"close":34.541,"volume":0.9480000138282776},{"timestamp":1742397540000,"open":34.666,"high":34.912,"low":34.461,"close":34.667,"volume":0.7080000042915344},{"timestamp":1742397600000,"open":34.546,"high":34.921,"low":34.436,"close":34.686,"volume":0.7200000286102295},{"timestamp":1742397660000,"open":34.622,"high":34.946,"low":34.471,"close":34.781,"volume":0.8999999761581421},{"timestamp":1742397720000,"open":34.866,"high":34.967,"low":34.556,"close":34.816,"volume":0.7200000286102295},{"timestamp":1742397780000,"open":34.967,"high":34.986,"low":34.567,"close":34.782,"volume":0.8399999737739563},{"timestamp":1742397840000,"open":34.581,"high":34.982,"low":34.481,"close":34.577,"volume":0.8640000224113464},{"timestamp":1742397900000,"open":34.836,"high":34.986,"low":34.547,"close":34.781,"volume":1.0080000162124634},{"timestamp":1742397960000,"open":34.696,"high":34.982,"low":34.571,"close":34.927,"volume":0.984000027179718},{"timestamp":1742398020000,"open":34.926,"high":35.001,"low":34.551,"close":34.962,"volume":0.5040000081062317},{"timestamp":1742398080000,"open":34.706,"high":34.967,"low":34.481,"close":34.846,"volume":0.7319999933242798},{"timestamp":1742398140000,"open":34.751,"high":34.971,"low":34.511,"close":34.816,"volume":0.7919999957084656},{"timestamp":1742398200000,"open":34.617,"high":34.981,"low":34.527,"close":34.727,"volume":0.7799999713897705},{"timestamp":1742398260000,"open":34.711,"high":34.947,"low":34.551,"close":34.947,"volume":0.6840000152587891},{"timestamp":1742398320000,"open":34.692,"high":34.971,"low":34.591,"close":34.781,"volume":0.5879999995231628},{"timestamp":1742398380000,"open":34.931,"high":34.996,"low":34.542,"close":34.882,"volume":0.7440000176429749},{"timestamp":1742398440000,"open":34.896,"high":34.986,"low":34.512,"close":34.821,"volume":0.7559999823570251},{"timestamp":1742398500000,"open":34.822,"high":34.971,"low":34.571,"close":34.766,"volume":0.6240000128746033},{"timestamp":1742398560000,"open":34.917,"high":34.991,"low":34.506,"close":34.826,"volume":0.5879999995231628},{"timestamp":1742398620000,"open":34.747,"high":34.986,"low":34.516,"close":34.656,"volume":0.5040000081062317},{"timestamp":1742398680000,"open":34.897,"high":34.997,"low":34.506,"close":34.696,"volume":0.7559999823570251},{"timestamp":1742398740000,"open":34.707,"high":34.976,"low":34.522,"close":34.946,"volume":0.527999997138977},{"timestamp":1742398800000,"open":34.911,"high":35.001,"low":34.562,"close":34.851,"volume":0.7200000286102295},{"timestamp":1742398860000,"open":34.906,"high":34.986,"low":34.536,"close":34.861,"volume":0.6959999799728394},{"timestamp":1742398920000,"open":34.826,"high":35.032,"low":34.542,"close":34.906,"volume":0.8999999761581421},{"timestamp":1742398980000,"open":34.602,"high":34.996,"low":34.546,"close":34.836,"volume":0.6000000238418579},{"timestamp":1742399040000,"open":34.912,"high":35.036,"low":34.562,"close":34.867,"volume":0.6240000128746033},{"timestamp":1742399100000,"open":34.927,"high":35.011,"low":34.611,"close":34.891,"volume":0.7919999957084656},{"timestamp":1742399160000,"open":34.996,"high":35.012,"low":34.572,"close":34.831,"volume":0.7200000286102295},{"timestamp":1742399220000,"open":34.802,"high":35.016,"low":34.541,"close":34.876,"volume":0.5640000104904175},{"timestamp":1742399280000,"open":34.831,"high":35.007,"low":34.611,"close":34.906,"volume":0.527999997138977},{"timestamp":1742399340000,"open":34.981,"high":35.016,"low":34.556,"close":34.986,"volume":0.5400000214576721},{"timestamp":1742399400000,"open":34.741,"high":35.046,"low":34.557,"close":34.881,"volume":0.828000009059906},{"timestamp":1742399460000,"open":34.892,"high":35.056,"low":34.627,"close":34.747,"volume":0.6600000262260437},{"timestamp":1742399520000,"open":35.041,"high":35.052,"low":34.616,"close":34.977,"volume":0.6840000152587891},{"timestamp":1742399580000,"open":34.861,"high":35.056,"low":34.636,"close":34.701,"volume":0.6000000238418579},{"timestamp":1742399640000,"open":34.946,"high":35.092,"low":34.587,"close":34.962,"volume":0.9240000247955322},{"timestamp":1742399700000,"open":35.011,"high":35.071,"low":34.691,"close":34.956,"volume":0.7680000066757202},{"timestamp":1742399760000,"open":34.827,"high":35.087,"low":34.721,"close":34.756,"volume":0.8880000114440918},{"timestamp":1742399820000,"open":34.752,"high":35.081,"low":34.627,"close":34.702,"volume":0.8759999871253967},{"timestamp":1742399880000,"open":34.756,"high":35.072,"low":34.612,"close":34.822,"volume":1.0080000162124634},{"timestamp":1742399940000,"open":34.666,"high":35.056,"low":34.666,"close":34.996,"volume":0.6840000152587891},{"timestamp":1742400000000,"open":35.016,"high":35.061,"low":34.616,"close":34.717,"volume":0.828000009059906},{"timestamp":1742400060000,"open":34.846,"high":35.042,"low":34.586,"close":34.646,"volume":0.7319999933242798},{"timestamp":1742400120000,"open":34.861,"high":35.061,"low":34.566,"close":35.036,"volume":0.828000009059906},{"timestamp":1742400180000,"open":34.952,"high":35.041,"low":34.656,"close":34.691,"volume":0.7200000286102295},{"timestamp":1742400240000,"open":34.926,"high":35.036,"low":34.611,"close":34.887,"volume":0.6600000262260437},{"timestamp":1742400300000,"open":34.787,"high":35.057,"low":34.546,"close":34.837,"volume":0.7319999933242798},{"timestamp":1742400360000,"open":34.827,"high":35.062,"low":34.591,"close":34.957,"volume":0.7440000176429749},{"timestamp":1742400420000,"open":34.936,"high":35.071,"low":34.652,"close":34.982,"volume":0.7319999933242798},{"timestamp":1742400480000,"open":35.016,"high":35.076,"low":34.581,"close":34.886,"volume":0.527999997138977},{"timestamp":1742400540000,"open":34.886,"high":35.061,"low":34.572,"close":34.887,"volume":0.8999999761581421},{"timestamp":1742400600000,"open":34.882,"high":35.007,"low":34.591,"close":34.761,"volume":0.8519999980926514},{"timestamp":1742400660000,"open":34.756,"high":35.021,"low":34.596,"close":34.847,"volume":0.7080000042915344},{"timestamp":1742400720000,"open":34.796,"high":35.037,"low":34.601,"close":34.821,"volume":0.8880000114440918},{"timestamp":1742400780000,"open":34.781,"high":35.007,"low":34.511,"close":34.827,"volume":0.7200000286102295},{"timestamp":1742400840000,"open":34.826,"high":34.987,"low":34.516,"close":34.956,"volume":0.7919999957084656},{"timestamp":1742400900000,"open":34.916,"high":35.002,"low":34.536,"close":34.701,"volume":0.7080000042915344},{"timestamp":1742400960000,"open":34.886,"high":34.996,"low":34.507,"close":34.707,"volume":0.9240000247955322},{"timestamp":1742401020000,"open":34.901,"high":34.996,"low":34.537,"close":34.767,"volume":0.6959999799728394},{"timestamp":1742401080000,"open":34.787,"high":34.987,"low":34.571,"close":34.691,"volume":0.8399999737739563},{"timestamp":1742401140000,"open":34.872,"high":35.007,"low":34.521,"close":34.856,"volume":0.6119999885559082},{"timestamp":1742401200000,"open":34.842,"high":34.986,"low":34.546,"close":34.852,"volume":0.6959999799728394},{"timestamp":1742401260000,"open":34.856,"high":34.996,"low":34.587,"close":34.841,"volume":0.527999997138977},{"timestamp":1742401320000,"open":34.581,"high":34.991,"low":34.521,"close":34.917,"volume":0.6840000152587891},{"timestamp":1742401380000,"open":34.662,"high":35.026,"low":34.611,"close":34.846,"volume":0.671999990940094},{"timestamp":1742401440000,"open":34.827,"high":35.002,"low":34.551,"close":35.002,"volume":0.7799999713897705},{"timestamp":1742401500000,"open":34.811,"high":35.001,"low":34.531,"close":34.661,"volume":0.9120000004768372},{"timestamp":1742401560000,"open":34.906,"high":34.991,"low":34.536,"close":34.871,"volume":0.515999972820282},{"timestamp":1742401620000,"open":34.686,"high":35.012,"low":34.606,"close":34.916,"volume":0.6840000152587891},{"timestamp":1742401680000,"open":34.801,"high":35.016,"low":34.616,"close":34.796,"volume":0.671999990940094},{"timestamp":1742401740000,"open":34.966,"high":35.021,"low":34.562,"close":34.756,"volume":0.492000013589859}]