[{"timestamp":1742371200000,"open":34.027,"high":34.027,"low":33.927,"close":33.948,"volume":0.30869999527931213},{"timestamp":1742371260000,"open":33.954,"high":33.999,"low":33.954,"close":33.997,"volume":0.2371699959039688},{"timestamp":1742371320000,"open":33.996,"high":33.996,"low":33.946,"close":33.964,"volume":0.3675000071525574},{"timestamp":1742371380000,"open":33.944,"high":33.944,"low":33.895,"close":33.907,"volume":0.22050000727176666},{"timestamp":1742371440000,"open":33.899,"high":33.919,"low":33.885,"close":33.887,"volume":0.2939999997615814},{"timestamp":1742371500000,"open":33.898,"high":33.929,"low":33.885,"close":33.916,"volume":0.17836999893188477},{"timestamp":1742371560000,"open":33.915,"high":33.928,"low":33.905,"close":33.919,"volume":0.20579999685287476},{"timestamp":1742371620000,"open":33.916,"high":33.935,"low":33.915,"close":33.915,"volume":0.07349999994039536},{"timestamp":1742371680000,"open":33.918,"high":33.918,"low":33.864,"close":33.865,"volume":0.19110000133514404},{"timestamp":1742371740000,"open":33.859,"high":33.924,"low":33.858,"close":33.907,"volume":0.16169999539852142},{"timestamp":1742371800000,"open":33.899,"high":33.899,"low":33.886,"close":33.886,"volume":0.04410000145435333},{"timestamp":1742371860000,"open":33.908,"high":33.909,"low":33.894,"close":33.908,"volume":0.16169999539852142},{"timestamp":1742371920000,"open":33.897,"high":33.897,"low":33.859,"close":33.886,"volume":0.13230000436306},{"timestamp":1742371980000,"open":33.888,"high":33.954,"low":33.877,"close":33.954,"volume":0.16367000341415405},{"timestamp":1742372040000,"open":33.937,"high":33.949,"low":33.914,"close":33.924,"volume":0.16169999539852142},{"timestamp":1742372100000,"open":33.917,"high":33.948,"low":33.917,"close":33.934,"volume":0.08820000290870667},{"timestamp":1742372160000,"open":33.938,"high":33.956,"low":33.936,"close":33.955,"volume":0.16367000341415405},{"timestamp":1742372220000,"open":33.959,"high":33.967,"low":33.929,"close":33.935,"volume":0.20579999685287476},{"timestamp":1742372280000,"open":33.945,"high":33.945,"low":33.914,"close":33.939,"volume":0.13426999747753143},{"timestamp":1742372340000,"open":33.946,"high":33.976,"low":33.946,"close":33.964,"volume":0.07349999994039536},{"timestamp":1742372400000,"open":33.947,"high":33.969,"low":33.937,"close":33.958,"volume":0.1469999998807907},{"timestamp":1742372460000,"open":33.946,"high":33.954,"low":33.916,"close":33.919,"volume":0.258899986743927},{"timestamp":1742372520000,"open":33.927,"high":33.927,"low":33.904,"close":33.927,"volume":0.058800000697374344},{"timestamp":1742372580000,"open":33.939,"high":33.939,"low":33.925,"close":33.928,"volume":0.04410000145435333},{"timestamp":1742372640000,"open":33.928,"high":33.928,"low":33.906,"close":33.919,"volume":0.10289999842643738},{"timestamp":1742372700000,"open":33.905,"high":33.918,"low":33.905,"close":33.907,"volume":0.08820000290870667},{"timestamp":1742372760000,"open":33.904,"high":33.909,"low":33.858,"close":33.858,"volume":0.20579999685287476},{"timestamp":1742372820000,"open":33.865,"high":33.865,"low":33.844,"close":33.846,"volume":0.11957000195980072},{"timestamp":1742372880000,"open":33.869,"high":33.869,"low":33.838,"close":33.856,"volume":0.22050000727176666},{"timestamp":1742372940000,"open":33.848,"high":33.869,"low":33.844,"close":33.845,"volume":0.11760000139474869},{"timestamp":1742373000000,"open":33.839,"high":33.839,"low":33.819,"close":33.819,"volume":0.13230000436306},{"timestamp":1742373060000,"open":33.829,"high":33.839,"low":33.817,"close":33.837,"volume":0.10486999899148941},{"timestamp":1742373120000,"open":33.836,"high":33.858,"low":33.836,"close":33.856,"volume":0.058800000697374344},{"timestamp":1742373180000,"open":33.856,"high":33.864,"low":33.856,"close":33.864,"volume":0.029400000348687172},{"timestamp":1742373240000,"open":33.854,"high":33.869,"low":33.834,"close":33.856,"volume":0.20579999685287476},{"timestamp":1742373300000,"open":33.846,"high":33.866,"low":33.846,"close":33.866,"volume":0.058800000697374344},{"timestamp":1742373360000,"open":33.858,"high":33.889,"low":33.858,"close":33.889,"volume":0.07349999994039536},{"timestamp":1742373480000,"open":33.899,"high":33.899,"low":33.885,"close":33.895,"volume":0.046069998294115067},{"timestamp":1742373540000,"open":33.897,"high":33.897,"low":33.875,"close":33.886,"volume":0.08820000290870667},{"timestamp":1742373600000,"open":33.886,"high":33.899,"low":33.886,"close":33.897,"volume":0.08820000290870667},{"timestamp":1742373660000,"open":33.894,"high":33.894,"low":33.894,"close":33.894,"volume":0.029400000348687172},{"timestamp":1742373720000,"open":33.879,"high":33.884,"low":33.856,"close":33.864,"volume":0.11760000139474869},{"timestamp":1742373780000,"open":33.874,"high":33.878,"low":33.865,"close":33.865,"volume":0.07349999994039536},{"timestamp":1742373840000,"open":33.877,"high":33.889,"low":33.877,"close":33.889,"volume":0.07349999994039536},{"timestamp":1742373900000,"open":33.874,"high":33.889,"low":33.869,"close":33.889,"volume":0.04410000145435333},{"timestamp":1742373960000,"open":33.874,"high":33.897,"low":33.874,"close":33.897,"volume":0.07349999994039536},{"timestamp":1742374020000,"open":33.874,"high":33.909,"low":33.874,"close":33.909,"volume":0.0901700034737587},{"timestamp":1742374200000,"open":33.905,"high":33.925,"low":33.905,"close":33.925,"volume":0.04410000145435333},{"timestamp":1742374260000,"open":33.918,"high":33.949,"low":33.918,"close":33.944,"volume":0.10486999899148941},{"timestamp":1742374320000,"open":33.964,"high":33.968,"low":33.937,"close":33.938,"volume":0.19110000133514404},{"timestamp":1742374380000,"open":33.946,"high":33.956,"low":33.929,"close":33.929,"volume":0.07547000050544739},{"timestamp":1742374440000,"open":33.938,"high":33.938,"low":33.938,"close":33.938,"volume":0.014700000174343586},{"timestamp":1742374500000,"open":33.918,"high":33.926,"low":33.906,"close":33.926,"volume":0.17640000581741333},{"timestamp":1742374560000,"open":33.937,"high":33.937,"low":33.926,"close":33.926,"volume":0.04410000145435333},{"timestamp":1742374620000,"open":33.929,"high":33.945,"low":33.929,"close":33.934,"volume":0.058800000697374344},{"timestamp":1742374680000,"open":33.924,"high":33.929,"low":33.924,"close":33.929,"volume":0.029400000348687172},{"timestamp":1742374800000,"open":33.915,"high":33.935,"low":33.915,"close":33.935,"volume":0.07349999994039536},{"timestamp":1742374860000,"open":33.938,"high":33.956,"low":33.935,"close":33.935,"volume":0.07349999994039536},{"timestamp":1742374920000,"open":33.957,"high":33.986,"low":33.945,"close":33.986,"volume":0.10289999842643738},{"timestamp":1742375040000,"open":33.989,"high":33.999,"low":33.984,"close":33.984,"volume":0.058800000697374344},{"timestamp":1742375100000,"open":33.985,"high":34.009,"low":33.979,"close":33.979,"volume":0.10289999842643738},{"timestamp":1742375160000,"open":33.976,"high":33.976,"low":33.974,"close":33.974,"volume":0.029400000348687172},{"timestamp":1742375220000,"open":33.974,"high":33.984,"low":33.974,"close":33.984,"volume":0.029400000348687172},{"timestamp":1742375280000,"open":33.986,"high":33.999,"low":33.976,"close":33.977,"volume":0.13230000436306},{"timestamp":1742375340000,"open":33.969,"high":33.976,"low":33.959,"close":33.974,"volume":0.08820000290870667},{"timestamp":1742375400000,"open":33.974,"high":33.974,"low":33.946,"close":33.958,"volume":0.15600000321865082},{"timestamp":1742375460000,"open":33.936,"high":33.945,"low":33.934,"close":33.945,"volume":0.07349999994039536},{"timestamp":1742375520000,"open":33.924,"high":33.936,"low":33.916,"close":33.916,"volume":0.08820000290870667},{"timestamp":1742375580000,"open":33.914,"high":33.914,"low":33.907,"close":33.907,"volume":0.04410000145435333},{"timestamp":1742375640000,"open":33.908,"high":33.909,"low":33.908,"close":33.909,"volume":0.029400000348687172},{"timestamp":1742375700000,"open":33.907,"high":33.917,"low":33.905,"close":33.917,"volume":0.058800000697374344},{"timestamp":1742375760000,"open":33.926,"high":33.926,"low":33.915,"close":33.915,"volume":0.029400000348687172},{"timestamp":1742375820000,"open":33.916,"high":33.916,"low":33.907,"close":33.907,"volume":0.029400000348687172},{"timestamp":1742375880000,"open":33.896,"high":33.896,"low":33.846,"close":33.846,"volume":0.19110000133514404},{"timestamp":1742375940000,"open":33.835,"high":33.839,"low":33.835,"close":33.839,"volume":0.058800000697374344},{"timestamp":1742376000000,"open":33.818,"high":33.829,"low":33.818,"close":33.827,"volume":0.04410000145435333},{"timestamp":1742376060000,"open":33.825,"high":33.864,"low":33.816,"close":33.864,"volume":0.1469999998807907},{"timestamp":1742376120000,"open":33.847,"high":33.847,"low":33.824,"close":33.836,"volume":0.10289999842643738},{"timestamp":1742376180000,"open":33.845,"high":33.858,"low":33.834,"close":33.848,"volume":0.08820000290870667},{"timestamp":1742376240000,"open":33.867,"high":33.868,"low":33.857,"close":33.868,"volume":0.060770001262426376},{"timestamp":1742376300000,"open":33.856,"high":33.878,"low":33.856,"close":33.857,"volume":0.11760000139474869},{"timestamp":1742376360000,"open":33.865,"high":33.885,"low":33.864,"close":33.885,"volume":0.031369999051094055},{"timestamp":1742376480000,"open":33.879,"high":33.888,"low":33.864,"close":33.888,"volume":0.08820000290870667},{"timestamp":1742376540000,"open":33.874,"high":33.875,"low":33.868,"close":33.868,"volume":0.11760000139474869},{"timestamp":1742376600000,"open":33.878,"high":33.888,"low":33.866,"close":33.874,"volume":0.08820000290870667},{"timestamp":1742376660000,"open":33.864,"high":33.879,"low":33.864,"close":33.866,"volume":0.11760000139474869},{"timestamp":1742376720000,"open":33.884,"high":33.887,"low":33.874,"close":33.874,"volume":0.08820000290870667},{"timestamp":1742376780000,"open":33.898,"high":33.898,"low":33.865,"close":33.865,"volume":0.11760000139474869},{"timestamp":1742376840000,"open":33.845,"high":33.845,"low":33.819,"close":33.829,"volume":0.07349999994039536},{"timestamp":1742376900000,"open":33.834,"high":33.834,"low":33.834,"close":33.834,"volume":0.014700000174343586},{"timestamp":1742376960000,"open":33.846,"high":33.858,"low":33.828,"close":33.845,"volume":0.10486999899148941},{"timestamp":1742377020000,"open":33.849,"high":33.849,"low":33.798,"close":33.798,"volume":0.13230000436306},{"timestamp":1742377080000,"open":33.804,"high":33.808,"low":33.788,"close":33.789,"volume":0.13230000436306},{"timestamp":1742377140000,"open":33.795,"high":33.795,"low":33.778,"close":33.778,"volume":0.029400000348687172},{"timestamp":1742377200000,"open":33.787,"high":33.809,"low":33.787,"close":33.809,"volume":0.04410000145435333},{"timestamp":1742377260000,"open":33.804,"high":33.829,"low":33.804,"close":33.816,"volume":0.08820000290870667},{"timestamp":1742377320000,"open":33.825,"high":33.828,"low":33.816,"close":33.816,"volume":0.07349999994039536},{"timestamp":1742377440000,"open":33.828,"high":33.828,"low":33.828,"close":33.828,"volume":0.014700000174343586},{"timestamp":1742377500000,"open":33.834,"high":33.835,"low":33.824,"close":33.835,"volume":0.04410000145435333},{"timestamp":1742377560000,"open":33.844,"high":33.845,"low":33.835,"close":33.839,"volume":0.13230000436306},{"timestamp":1742377620000,"open":33.844,"high":33.847,"low":33.814,"close":33.814,"volume":0.21480000019073486},{"timestamp":1742377680000,"open":33.838,"high":33.838,"low":33.827,"close":33.827,"volume":0.029400000348687172},{"timestamp":1742377800000,"open":33.815,"high":33.819,"low":33.814,"close":33.814,"volume":0.058800000697374344},{"timestamp":1742377860000,"open":33.808,"high":33.817,"low":33.804,"close":33.809,"volume":0.08820000290870667},{"timestamp":1742377920000,"open":33.817,"high":33.819,"low":33.804,"close":33.805,"volume":0.08250000327825546},{"timestamp":1742377980000,"open":33.795,"high":33.809,"low":33.786,"close":33.786,"volume":0.08820000290870667},{"timestamp":1742378040000,"open":33.774,"high":33.787,"low":33.774,"close":33.787,"volume":0.13230000436306},{"timestamp":1742378100000,"open":33.777,"high":33.777,"low":33.777,"close":33.777,"volume":0.014700000174343586},{"timestamp":1742378160000,"open":33.788,"high":33.788,"low":33.775,"close":33.776,"volume":0.04410000145435333},{"timestamp":1742378220000,"open":33.784,"high":33.794,"low":33.777,"close":33.794,"volume":0.07349999994039536},{"timestamp":1742378340000,"open":33.795,"high":33.797,"low":33.785,"close":33.785,"volume":0.058800000697374344},{"timestamp":1742378400000,"open":33.777,"high":33.779,"low":33.764,"close":33.766,"volume":0.08820000290870667},{"timestamp":1742378460000,"open":33.766,"high":33.795,"low":33.766,"close":33.795,"volume":0.0901700034737587},{"timestamp":1742378520000,"open":33.794,"high":33.839,"low":33.794,"close":33.829,"volume":0.1469999998807907},{"timestamp":1742378580000,"open":33.845,"high":33.848,"low":33.835,"close":33.835,"volume":0.10289999842643738},{"timestamp":1742378640000,"open":33.837,"high":33.837,"low":33.826,"close":33.829,"volume":0.07349999994039536},{"timestamp":1742378700000,"open":33.848,"high":33.848,"low":33.826,"close":33.836,"volume":0.04410000145435333},{"timestamp":1742378760000,"open":33.826,"high":33.847,"low":33.814,"close":33.847,"volume":0.10289999842643738},{"timestamp":1742378820000,"open":33.838,"high":33.844,"low":33.838,"close":33.844,"volume":0.029400000348687172},{"timestamp":1742378880000,"open":33.865,"high":33.889,"low":33.865,"close":33.889,"volume":0.08820000290870667},{"timestamp":1742378940000,"open":33.906,"high":33.938,"low":33.897,"close":33.938,"volume":0.17640000581741333},{"timestamp":1742379000000,"open":33.928,"high":33.928,"low":33.908,"close":33.909,"volume":0.11760000139474869},{"timestamp":1742379060000,"open":33.885,"high":33.918,"low":33.885,"close":33.895,"volume":0.0901700034737587},{"timestamp":1742379180000,"open":33.907,"high":33.908,"low":33.868,"close":33.868,"volume":0.10289999842643738},{"timestamp":1742379240000,"open":33.889,"high":33.889,"low":33.864,"close":33.879,"volume":0.19110000133514404},{"timestamp":1742379300000,"open":33.866,"high":33.877,"low":33.865,"close":33.876,"volume":0.08820000290870667},{"timestamp":1742379360000,"open":33.886,"high":33.886,"low":33.864,"close":33.875,"volume":0.16367000341415405},{"timestamp":1742379420000,"open":33.885,"high":33.885,"low":33.885,"close":33.885,"volume":0.014700000174343586},{"timestamp":1742379480000,"open":33.896,"high":33.907,"low":33.896,"close":33.907,"volume":0.07349999994039536},{"timestamp":1742379540000,"open":33.917,"high":33.919,"low":33.917,"close":33.919,"volume":0.029400000348687172},{"timestamp":1742379600000,"open":33.904,"high":33.904,"low":33.904,"close":33.904,"volume":0.014700000174343586},{"timestamp":1742379660000,"open":33.908,"high":33.934,"low":33.908,"close":33.934,"volume":0.10486999899148941},{"timestamp":1742379720000,"open":33.954,"high":33.954,"low":33.936,"close":33.936,"volume":0.058800000697374344},{"timestamp":1742379780000,"open":33.959,"high":33.959,"low":33.945,"close":33.945,"volume":0.10289999842643738},{"timestamp":1742379840000,"open":33.946,"high":33.946,"low":33.926,"close":33.926,"volume":0.10289999842643738},{"timestamp":1742379900000,"open":33.919,"high":33.928,"low":33.918,"close":33.928,"volume":0.08820000290870667},{"timestamp":1742379960000,"open":33.916,"high":33.918,"low":33.906,"close":33.918,"volume":0.058800000697374344},{"timestamp":1742380080000,"open":33.894,"high":33.917,"low":33.894,"close":33.904,"volume":0.04410000145435333},{"timestamp":1742380140000,"open":33.918,"high":33.918,"low":33.918,"close":33.918,"volume":0.029400000348687172},{"timestamp":1742380200000,"open":33.926,"high":33.939,"low":33.924,"close":33.924,"volume":0.04410000145435333},{"timestamp":1742380320000,"open":33.926,"high":33.926,"low":33.925,"close":33.925,"volume":0.029400000348687172},{"timestamp":1742380380000,"open":33.925,"high":33.936,"low":33.925,"close":33.936,"volume":0.058800000697374344},{"timestamp":1742380620000,"open":33.934,"high":33.946,"low":33.928,"close":33.928,"volume":0.058800000697374344},{"timestamp":1742380680000,"open":33.918,"high":33.947,"low":33.918,"close":33.947,"volume":0.10289999842643738},{"timestamp":1742380800000,"open":33.955,"high":33.978,"low":33.955,"close":33.966,"volume":0.10289999842643738},{"timestamp":1742380860000,"open":33.956,"high":33.956,"low":33.956,"close":33.956,"volume":0.014700000174343586},{"timestamp":1742380920000,"open":33.967,"high":33.967,"low":33.954,"close":33.957,"volume":0.04410000145435333},{"timestamp":1742381040000,"open":33.967,"high":33.967,"low":33.954,"close":33.954,"volume":0.029400000348687172},{"timestamp":1742381100000,"open":33.966,"high":33.966,"low":33.958,"close":33.958,"volume":0.029400000348687172},{"timestamp":1742381220000,"open":33.954,"high":33.977,"low":33.954,"close":33.977,"volume":0.029400000348687172},{"timestamp":1742381340000,"open":33.965,"high":33.969,"low":33.946,"close":33.946,"volume":0.058800000697374344},{"timestamp":1742381400000,"open":33.946,"high":33.946,"low":33.936,"close":33.936,"volume":0.029400000348687172},{"timestamp":1742381520000,"open":33.944,"high":33.944,"low":33.944,"close":33.944,"volume":0.014700000174343586},{"timestamp":1742381640000,"open":33.927,"high":33.927,"low":33.927,"close":33.927,"volume":0.014700000174343586},{"timestamp":1742381820000,"open":33.919,"high":33.919,"low":33.919,"close":33.919,"volume":0.014700000174343586},{"timestamp":1742381880000,"open":33.906,"high":33.919,"low":33.906,"close":33.907,"volume":0.058800000697374344},{"timestamp":1742381940000,"open":33.917,"high":33.918,"low":33.908,"close":33.909,"volume":0.13230000436306},{"timestamp":1742382000000,"open":33.917,"high":33.929,"low":33.907,"close":33.915,"volume":0.13426999747753143},{"timestamp":1742382060000,"open":33.929,"high":33.929,"low":33.905,"close":33.908,"volume":0.28126999735832214},{"timestamp":1742382120000,"open":33.919,"high":33.919,"low":33.919,"close":33.919,"volume":0.014700000174343586},{"timestamp":1742382240000,"open":33.907,"high":33.918,"low":33.907,"close":33.918,"volume":0.029400000348687172},{"timestamp":1742382360000,"open":33.915,"high":33.915,"low":33.909,"close":33.909,"volume":0.029400000348687172},{"timestamp":1742382420000,"open":33.916,"high":33.929,"low":33.916,"close":33.926,"volume":0.08820000290870667},{"timestamp":1742382480000,"open":33.907,"high":33.919,"low":33.907,"close":33.917,"volume":0.058800000697374344},{"timestamp":1742382540000,"open":33.904,"high":33.904,"low":33.888,"close":33.888,"volume":0.05310000106692314},{"timestamp":1742382600000,"open":33.886,"high":33.909,"low":33.886,"close":33.886,"volume":0.07349999994039536},{"timestamp":1742382660000,"open":33.909,"high":33.909,"low":33.885,"close":33.885,"volume":0.05407999828457832},{"timestamp":1742382720000,"open":33.877,"high":33.888,"low":33.877,"close":33.888,"volume":0.029400000348687172},{"timestamp":1742382780000,"open":33.897,"high":33.898,"low":33.885,"close":33.885,"volume":0.04410000145435333},{"timestamp":1742382840000,"open":33.888,"high":33.888,"low":33.877,"close":33.877,"volume":0.029400000348687172},{"timestamp":1742382900000,"open":33.878,"high":33.889,"low":33.855,"close":33.865,"volume":0.19110000133514404},{"timestamp":1742382960000,"open":33.856,"high":33.865,"low":33.856,"close":33.865,"volume":0.029400000348687172},{"timestamp":1742383020000,"open":33.868,"high":33.868,"low":33.854,"close":33.854,"volume":0.029400000348687172},{"timestamp":1742383080000,"open":33.865,"high":33.878,"low":33.857,"close":33.857,"volume":0.04410000145435333},{"timestamp":1742383140000,"open":33.867,"high":33.878,"low":33.864,"close":33.868,"volume":0.058800000697374344},{"timestamp":1742383260000,"open":33.845,"high":33.856,"low":33.845,"close":33.846,"volume":0.04410000145435333},{"timestamp":1742383320000,"open":33.834,"high":33.847,"low":33.834,"close":33.839,"volume":0.14896999299526215},{"timestamp":1742383380000,"open":33.837,"high":33.857,"low":33.837,"close":33.844,"volume":0.1469999998807907},{"timestamp":1742383440000,"open":33.836,"high":33.836,"low":33.826,"close":33.826,"volume":0.029400000348687172},{"timestamp":1742383500000,"open":33.837,"high":33.847,"low":33.837,"close":33.847,"volume":0.029400000348687172},{"timestamp":1742383620000,"open":33.854,"high":33.854,"low":33.834,"close":33.834,"volume":0.04410000145435333},{"timestamp":1742383680000,"open":33.824,"high":33.824,"low":33.824,"close":33.824,"volume":0.014700000174343586},{"timestamp":1742383740000,"open":33.827,"high":33.834,"low":33.827,"close":33.827,"volume":0.04410000145435333},{"timestamp":1742383800000,"open":33.834,"high":33.836,"low":33.825,"close":33.825,"volume":0.07349999994039536},{"timestamp":1742383860000,"open":33.825,"high":33.834,"low":33.818,"close":33.825,"volume":0.058800000697374344},{"timestamp":1742383920000,"open":33.826,"high":33.834,"low":33.826,"close":33.834,"volume":0.029400000348687172},{"timestamp":1742383980000,"open":33.815,"high":33.815,"low":33.815,"close":33.815,"volume":0.029400000348687172},{"timestamp":1742384040000,"open":33.826,"high":33.828,"low":33.816,"close":33.818,"volume":0.10289999842643738},{"timestamp":1742384100000,"open":33.817,"high":33.827,"low":33.806,"close":33.806,"volume":0.1412999927997589},{"timestamp":1742384160000,"open":33.798,"high":33.804,"low":33.787,"close":33.787,"volume":0.10289999842643738},{"timestamp":1742384220000,"open":33.805,"high":33.806,"low":33.784,"close":33.806,"volume":0.07349999994039536},{"timestamp":1742384280000,"open":33.816,"high":33.816,"low":33.796,"close":33.796,"volume":0.04410000145435333},{"timestamp":1742384340000,"open":33.809,"high":33.816,"low":33.809,"close":33.816,"volume":0.029400000348687172},{"timestamp":1742384520000,"open":33.824,"high":33.867,"low":33.824,"close":33.838,"volume":0.07349999994039536},{"timestamp":1742384580000,"open":33.844,"high":33.849,"low":33.824,"close":33.824,"volume":0.04410000145435333},{"timestamp":1742384640000,"open":33.826,"high":33.848,"low":33.818,"close":33.827,"volume":0.10486999899148941},{"timestamp":1742384700000,"open":33.838,"high":33.838,"low":33.819,"close":33.829,"volume":0.07349999994039536},{"timestamp":1742384940000,"open":33.819,"high":33.819,"low":33.815,"close":33.815,"volume":0.029400000348687172},{"timestamp":1742385000000,"open":33.814,"high":33.829,"low":33.805,"close":33.805,"volume":0.13230000436306},{"timestamp":1742385060000,"open":33.818,"high":33.818,"low":33.818,"close":33.818,"volume":0.014700000174343586},{"timestamp":1742385180000,"open":33.814,"high":33.837,"low":33.814,"close":33.814,"volume":0.07349999994039536},{"timestamp":1742385240000,"open":33.815,"high":33.829,"low":33.814,"close":33.827,"volume":0.1469999998807907},{"timestamp":1742385300000,"open":33.839,"high":33.839,"low":33.827,"close":33.827,"volume":0.058800000697374344},{"timestamp":1742385360000,"open":33.829,"high":33.829,"low":33.798,"close":33.829,"volume":0.32120999693870544},{"timestamp":1742385420000,"open":33.826,"high":33.837,"low":33.814,"close":33.815,"volume":0.11957000195980072},{"timestamp":1742385480000,"open":33.828,"high":33.829,"low":33.818,"close":33.818,"volume":0.07349999994039536},{"timestamp":1742385540000,"open":33.819,"high":33.824,"low":33.817,"close":33.824,"volume":0.04410000145435333},{"timestamp":1742385600000,"open":33.837,"high":33.837,"low":33.837,"close":33.837,"volume":0.014700000174343586},{"timestamp":1742385720000,"open":33.838,"high":33.838,"low":33.834,"close":33.834,"volume":0.029400000348687172},{"timestamp":1742385780000,"open":33.849,"high":33.857,"low":33.834,"close":33.845,"volume":0.060770001262426376},{"timestamp":1742385840000,"open":33.826,"high":33.837,"low":33.824,"close":33.824,"volume":0.13230000436306},{"timestamp":1742385900000,"open":33.827,"high":33.848,"low":33.824,"close":33.824,"volume":0.13230000436306},{"timestamp":1742385960000,"open":33.829,"high":33.829,"low":33.804,"close":33.804,"volume":0.058800000697374344},{"timestamp":1742386020000,"open":33.817,"high":33.818,"low":33.795,"close":33.795,"volume":0.20206999778747559},{"timestamp":1742386080000,"open":33.805,"high":33.805,"low":33.805,"close":33.805,"volume":0.014700000174343586},{"timestamp":1742386200000,"open":33.816,"high":33.838,"low":33.816,"close":33.838,"volume":0.04410000145435333},{"timestamp":1742386260000,"open":33.825,"high":33.839,"low":33.825,"close":33.827,"volume":0.09818000346422195},{"timestamp":1742386320000,"open":33.824,"high":33.844,"low":33.824,"close":33.844,"volume":0.029400000348687172},{"timestamp":1742386380000,"open":33.846,"high":33.888,"low":33.846,"close":33.865,"volume":0.11760000139474869},{"timestamp":1742386440000,"open":33.876,"high":33.876,"low":33.876,"close":33.876,"volume":0.014700000174343586},{"timestamp":1742386500000,"open":33.877,"high":33.897,"low":33.877,"close":33.897,"volume":0.029400000348687172},{"timestamp":1742386560000,"open":33.887,"high":33.918,"low":33.887,"close":33.918,"volume":0.058800000697374344},{"timestamp":1742386620000,"open":33.915,"high":33.915,"low":33.894,"close":33.895,"volume":0.08250000327825546},{"timestamp":1742386680000,"open":33.885,"high":33.896,"low":33.884,"close":33.886,"volume":0.07349999994039536},{"timestamp":1742386740000,"open":33.875,"high":33.875,"low":33.875,"close":33.875,"volume":0.014700000174343586},{"timestamp":1742386800000,"open":33.878,"high":33.878,"low":33.874,"close":33.874,"volume":0.029400000348687172},{"timestamp":1742386860000,"open":33.876,"high":33.878,"low":33.814,"close":33.826,"volume":0.19110000133514404},{"timestamp":1742386920000,"open":33.816,"high":33.825,"low":33.805,"close":33.805,"volume":0.11760000139474869},{"timestamp":1742386980000,"open":33.807,"high":33.807,"low":33.804,"close":33.806,"volume":0.04410000145435333},{"timestamp":1742387040000,"open":33.807,"high":33.818,"low":33.806,"close":33.818,"volume":0.058800000697374344},{"timestamp":1742387100000,"open":33.814,"high":33.814,"low":33.805,"close":33.805,"volume":0.029400000348687172},{"timestamp":1742387160000,"open":33.818,"high":33.838,"low":33.817,"close":33.838,"volume":0.16367000341415405},{"timestamp":1742387280000,"open":33.839,"high":33.839,"low":33.815,"close":33.819,"volume":0.05310000106692314},{"timestamp":1742387400000,"open":33.836,"high":33.839,"low":33.814,"close":33.839,"volume":0.04410000145435333},{"timestamp":1742387460000,"open":33.826,"high":33.826,"low":33.808,"close":33.808,"volume":0.029400000348687172},{"timestamp":1742387520000,"open":33.816,"high":33.816,"low":33.816,"close":33.816,"volume":0.029400000348687172},{"timestamp":1742387580000,"open":33.824,"high":33.828,"low":33.804,"close":33.804,"volume":0.059780001640319824},{"timestamp":1742387640000,"open":33.817,"high":33.819,"low":33.805,"close":33.814,"volume":0.07349999994039536},{"timestamp":1742387700000,"open":33.806,"high":33.806,"low":33.795,"close":33.795,"volume":0.029400000348687172},{"timestamp":1742387760000,"open":33.804,"high":33.804,"low":33.768,"close":33.789,"volume":0.13230000436306},{"timestamp":1742387820000,"open":33.777,"high":33.777,"low":33.754,"close":33.757,"volume":0.04410000145435333},{"timestamp":1742387880000,"open":33.756,"high":33.777,"low":33.756,"close":33.769,"volume":0.07547000050544739},{"timestamp":1742387940000,"open":33.775,"high":33.786,"low":33.765,"close":33.786,"volume":0.11760000139474869},{"timestamp":1742388060000,"open":33.788,"high":33.789,"low":33.778,"close":33.784,"volume":0.058800000697374344},{"timestamp":1742388120000,"open":33.787,"high":33.798,"low":33.784,"close":33.786,"volume":0.11857999861240387},{"timestamp":1742388180000,"open":33.797,"high":33.807,"low":33.785,"close":33.785,"volume":0.1469999998807907},{"timestamp":1742388240000,"open":33.776,"high":33.799,"low":33.776,"close":33.785,"volume":0.17640000581741333},{"timestamp":1742388300000,"open":33.798,"high":33.804,"low":33.787,"close":33.798,"volume":0.14896999299526215},{"timestamp":1742388360000,"open":33.799,"high":33.799,"low":33.784,"close":33.784,"volume":0.07349999994039536},{"timestamp":1742388480000,"open":33.797,"high":33.797,"low":33.786,"close":33.786,"volume":0.029400000348687172},{"timestamp":1742388540000,"open":33.796,"high":33.796,"low":33.786,"close":33.786,"volume":0.029400000348687172},{"timestamp":1742388600000,"open":33.795,"high":33.799,"low":33.788,"close":33.794,"volume":0.07547000050544739},{"timestamp":1742388660000,"open":33.805,"high":33.816,"low":33.798,"close":33.804,"volume":0.08820000290870667},{"timestamp":1742388720000,"open":33.794,"high":33.804,"low":33.794,"close":33.804,"volume":0.029400000348687172},{"timestamp":1742388780000,"open":33.809,"high":33.809,"low":33.794,"close":33.809,"volume":0.058800000697374344},{"timestamp":1742388840000,"open":33.797,"high":33.817,"low":33.794,"close":33.806,"volume":0.11760000139474869},{"timestamp":1742388900000,"open":33.788,"high":33.788,"low":33.788,"close":33.788,"volume":0.014700000174343586},{"timestamp":1742388960000,"open":33.778,"high":33.805,"low":33.775,"close":33.788,"volume":0.16169999539852142},{"timestamp":1742389020000,"open":33.798,"high":33.798,"low":33.779,"close":33.779,"volume":0.04410000145435333},{"timestamp":1742389080000,"open":33.765,"high":33.787,"low":33.765,"close":33.765,"volume":0.04410000145435333},{"timestamp":1742389140000,"open":33.778,"high":33.789,"low":33.764,"close":33.785,"volume":0.07349999994039536},{"timestamp":1742389200000,"open":33.794,"high":33.799,"low":33.787,"close":33.796,"volume":0.08250000327825546},{"timestamp":1742389260000,"open":33.795,"high":33.797,"low":33.794,"close":33.797,"volume":0.07349999994039536},{"timestamp":1742389320000,"open":33.796,"high":33.819,"low":33.796,"close":33.809,"volume":0.04410000145435333},{"timestamp":1742389440000,"open":33.809,"high":33.809,"low":33.786,"close":33.786,"volume":0.058800000697374344},{"timestamp":1742389500000,"open":33.796,"high":33.796,"low":33.778,"close":33.787,"volume":0.0480399988591671},{"timestamp":1742389560000,"open":33.789,"high":33.809,"low":33.774,"close":33.794,"volume":0.14896999299526215},{"timestamp":1742389620000,"open":33.797,"high":33.797,"low":33.797,"close":33.797,"volume":0.029400000348687172},{"timestamp":1742389680000,"open":33.807,"high":33.807,"low":33.777,"close":33.777,"volume":0.16367000341415405},{"timestamp":1742389740000,"open":33.796,"high":33.796,"low":33.775,"close":33.775,"volume":0.04410000145435333},{"timestamp":1742389800000,"open":33.786,"high":33.786,"low":33.775,"close":33.785,"volume":0.058800000697374344},{"timestamp":1742389860000,"open":33.784,"high":33.784,"low":33.777,"close":33.784,"volume":0.058800000697374344},{"timestamp":1742389920000,"open":33.784,"high":33.787,"low":33.779,"close":33.787,"volume":0.04410000145435333},{"timestamp":1742389980000,"open":33.785,"high":33.785,"low":33.785,"close":33.785,"volume":0.014700000174343586},{"timestamp":1742390040000,"open":33.767,"high":33.768,"low":33.744,"close":33.744,"volume":0.08820000290870667},{"timestamp":1742390100000,"open":33.765,"high":33.765,"low":33.754,"close":33.764,"volume":0.04410000145435333},{"timestamp":1742390280000,"open":33.748,"high":33.758,"low":33.715,"close":33.738,"volume":0.16169999539852142},{"timestamp":1742390340000,"open":33.736,"high":33.758,"low":33.736,"close":33.758,"volume":0.07349999994039536},{"timestamp":1742390400000,"open":33.758,"high":33.759,"low":33.735,"close":33.735,"volume":0.07349999994039536},{"timestamp":1742390460000,"open":33.746,"high":33.755,"low":33.746,"close":33.747,"volume":0.058800000697374344},{"timestamp":1742390520000,"open":33.737,"high":33.748,"low":33.737,"close":33.745,"volume":0.07349999994039536},{"timestamp":1742390580000,"open":33.747,"high":33.756,"low":33.735,"close":33.747,"volume":0.09916999936103821},{"timestamp":1742390640000,"open":33.739,"high":33.739,"low":33.735,"close":33.735,"volume":0.029400000348687172},{"timestamp":1742390700000,"open":33.747,"high":33.747,"low":33.735,"close":33.739,"volume":0.07349999994039536},{"timestamp":1742390760000,"open":33.748,"high":33.748,"low":33.748,"close":33.748,"volume":0.014700000174343586},{"timestamp":1742390820000,"open":33.748,"high":33.748,"low":33.736,"close":33.736,"volume":0.029400000348687172},{"timestamp":1742390880000,"open":33.748,"high":33.748,"low":33.748,"close":33.748,"volume":0.014700000174343586},{"timestamp":1742390940000,"open":33.755,"high":33.799,"low":33.749,"close":33.797,"volume":0.10289999842643738},{"timestamp":1742391000000,"open":33.799,"high":33.807,"low":33.776,"close":33.807,"volume":0.2518700063228607},{"timestamp":1742391060000,"open":33.808,"high":33.808,"low":33.767,"close":33.789,"volume":0.10289999842643738},{"timestamp":1742391120000,"open":33.776,"high":33.829,"low":33.776,"close":33.829,"volume":0.0901700034737587},{"timestamp":1742391180000,"open":33.826,"high":33.855,"low":33.826,"close":33.855,"volume":0.07349999994039536},{"timestamp":1742391240000,"open":33.869,"high":33.886,"low":33.855,"close":33.886,"volume":0.07349999994039536},{"timestamp":1742391360000,"open":33.907,"high":33.907,"low":33.866,"close":33.884,"volume":0.22050000727176666},{"timestamp":1742391420000,"open":33.885,"high":33.885,"low":33.866,"close":33.879,"volume":0.16169999539852142},{"timestamp":1742391480000,"open":33.855,"high":33.875,"low":33.845,"close":33.856,"volume":0.16169999539852142},{"timestamp":1742391540000,"open":33.835,"high":33.866,"low":33.835,"close":33.845,"volume":0.08820000290870667},{"timestamp":1742391600000,"open":33.846,"high":33.846,"low":33.817,"close":33.834,"volume":0.17836999893188477},{"timestamp":1742391660000,"open":33.825,"high":33.847,"low":33.816,"close":33.826,"volume":0.08820000290870667},{"timestamp":1742391780000,"open":33.825,"high":33.835,"low":33.825,"close":33.835,"volume":0.058800000697374344},{"timestamp":1742391840000,"open":33.817,"high":33.839,"low":33.817,"close":33.825,"volume":0.07349999994039536},{"timestamp":1742391900000,"open":33.814,"high":33.814,"low":33.814,"close":33.814,"volume":0.014700000174343586},{"timestamp":1742391960000,"open":33.834,"high":33.837,"low":33.796,"close":33.824,"volume":0.20777000486850739},{"timestamp":1742392020000,"open":33.827,"high":33.849,"low":33.827,"close":33.848,"volume":0.10289999842643738},{"timestamp":1742392080000,"open":33.827,"high":33.837,"low":33.827,"close":33.837,"volume":0.029400000348687172},{"timestamp":1742392140000,"open":33.826,"high":33.826,"low":33.816,"close":33.818,"volume":0.058800000697374344},{"timestamp":1742392200000,"open":33.834,"high":33.839,"low":33.834,"close":33.839,"volume":0.016669999808073044},{"timestamp":1742392440000,"open":33.844,"high":33.844,"low":33.835,"close":33.835,"volume":0.029400000348687172},{"timestamp":1742392500000,"open":33.838,"high":33.838,"low":33.814,"close":33.825,"volume":0.3400700092315674},{"timestamp":1742392560000,"open":33.835,"high":33.838,"low":33.834,"close":33.838,"volume":0.04410000145435333},{"timestamp":1742392620000,"open":33.837,"high":33.849,"low":33.837,"close":33.849,"volume":0.029400000348687172},{"timestamp":1742392680000,"open":33.837,"high":33.837,"low":33.815,"close":33.818,"volume":0.07547000050544739},{"timestamp":1742392740000,"open":33.836,"high":33.836,"low":33.836,"close":33.836,"volume":0.014700000174343586},{"timestamp":1742392920000,"open":33.827,"high":33.848,"low":33.814,"close":33.836,"volume":0.11760000139474869},{"timestamp":1742392980000,"open":33.845,"high":33.849,"low":33.828,"close":33.828,"volume":0.031369999051094055},{"timestamp":1742393040000,"open":33.839,"high":33.839,"low":33.826,"close":33.826,"volume":0.13624000549316406},{"timestamp":1742393100000,"open":33.834,"high":33.878,"low":33.834,"close":33.875,"volume":0.12154000252485275},{"timestamp":1742393160000,"open":33.879,"high":33.879,"low":33.866,"close":33.867,"volume":0.08820000290870667},{"timestamp":1742393220000,"open":33.867,"high":33.868,"low":33.854,"close":33.854,"volume":0.07349999994039536},{"timestamp":1742393280000,"open":33.844,"high":33.865,"low":33.839,"close":33.864,"volume":0.13230000436306},{"timestamp":1742393340000,"open":33.855,"high":33.869,"low":33.855,"close":33.869,"volume":0.04410000145435333},{"timestamp":1742393400000,"open":33.874,"high":33.874,"low":33.874,"close":33.874,"volume":0.014700000174343586},{"timestamp":1742393520000,"open":33.867,"high":33.867,"low":33.856,"close":33.856,"volume":0.029400000348687172},{"timestamp":1742393640000,"open":33.844,"high":33.864,"low":33.844,"close":33.864,"volume":0.058800000697374344},{"timestamp":1742393760000,"open":33.855,"high":33.855,"low":33.855,"close":33.855,"volume":0.014700000174343586},{"timestamp":1742393820000,"open":33.876,"high":33.876,"low":33.869,"close":33.869,"volume":0.029400000348687172},{"timestamp":1742393880000,"open":33.858,"high":33.866,"low":33.854,"close":33.866,"volume":0.07349999994039536},{"timestamp":1742393940000,"open":33.855,"high":33.866,"low":33.855,"close":33.866,"volume":0.029400000348687172},{"timestamp":1742394000000,"open":33.878,"high":33.878,"low":33.878,"close":33.878,"volume":0.014700000174343586},{"timestamp":1742394060000,"open":33.879,"high":33.879,"low":33.879,"close":33.879,"volume":0.014700000174343586},{"timestamp":1742394120000,"open":33.875,"high":33.875,"low":33.864,"close":33.865,"volume":0.058800000697374344},{"timestamp":1742394180000,"open":33.879,"high":33.879,"low":33.868,"close":33.875,"volume":0.031369999051094055},{"timestamp":1742394240000,"open":33.874,"high":33.898,"low":33.874,"close":33.898,"volume":0.04410000145435333},{"timestamp":1742394300000,"open":33.875,"high":33.888,"low":33.875,"close":33.886,"volume":0.07349999994039536},{"timestamp":1742394360000,"open":33.897,"high":33.897,"low":33.897,"close":33.897,"volume":0.014700000174343586},{"timestamp":1742394420000,"open":33.878,"high":33.889,"low":33.878,"close":33.886,"volume":0.07349999994039536},{"timestamp":1742394480000,"open":33.879,"high":33.879,"low":33.876,"close":33.879,"volume":0.04410000145435333},{"timestamp":1742394600000,"open":33.876,"high":33.876,"low":33.876,"close":33.876,"volume":0.014700000174343586},{"timestamp":1742394660000,"open":33.864,"high":33.896,"low":33.864,"close":33.896,"volume":0.19306999444961548},{"timestamp":1742394720000,"open":33.904,"high":33.904,"low":33.904,"close":33.904,"volume":0.014700000174343586},{"timestamp":1742394780000,"open":33.898,"high":33.898,"low":33.887,"close":33.887,"volume":0.04410000145435333},{"timestamp":1742394840000,"open":33.864,"high":33.888,"low":33.864,"close":33.886,"volume":0.04410000145435333},{"timestamp":1742394900000,"open":33.889,"high":33.889,"low":33.889,"close":33.889,"volume":0.014700000174343586},{"timestamp":1742394960000,"open":33.899,"high":33.899,"low":33.899,"close":33.899,"volume":0.014700000174343586},{"timestamp":1742395080000,"open":33.897,"high":33.909,"low":33.886,"close":33.906,"volume":0.10289999842643738},{"timestamp":1742395140000,"open":33.926,"high":33.938,"low":33.914,"close":33.935,"volume":0.058800000697374344},{"timestamp":1742395200000,"open":33.946,"high":33.959,"low":33.935,"close":33.935,"volume":0.10289999842643738},{"timestamp":1742395260000,"open":33.929,"high":33.929,"low":33.924,"close":33.924,"volume":0.04410000145435333},{"timestamp":1742395320000,"open":33.917,"high":33.926,"low":33.908,"close":33.926,"volume":0.08820000290870667},{"timestamp":1742395440000,"open":33.925,"high":33.938,"low":33.916,"close":33.935,"volume":0.08250000327825546},{"timestamp":1742395560000,"open":33.918,"high":33.925,"low":33.918,"close":33.925,"volume":0.029400000348687172},{"timestamp":1742395620000,"open":33.938,"high":33.938,"low":33.924,"close":33.924,"volume":0.029400000348687172},{"timestamp":1742395680000,"open":33.907,"high":33.929,"low":33.904,"close":33.904,"volume":0.058800000697374344},{"timestamp":1742395740000,"open":33.915,"high":33.915,"low":33.898,"close":33.898,"volume":0.04410000145435333},{"timestamp":1742395800000,"open":33.909,"high":33.909,"low":33.884,"close":33.884,"volume":0.07349999994039536},{"timestamp":1742395860000,"open":33.895,"high":33.905,"low":33.886,"close":33.888,"volume":0.058800000697374344},{"timestamp":1742395920000,"open":33.906,"high":33.909,"low":33.888,"close":33.899,"volume":0.07349999994039536},{"timestamp":1742395980000,"open":33.906,"high":33.918,"low":33.906,"close":33.918,"volume":0.029400000348687172},{"timestamp":1742396100000,"open":33.906,"high":33.916,"low":33.898,"close":33.916,"volume":0.058800000697374344},{"timestamp":1742396160000,"open":33.895,"high":33.915,"low":33.895,"close":33.915,"volume":0.04410000145435333},{"timestamp":1742396220000,"open":33.927,"high":33.938,"low":33.927,"close":33.929,"volume":0.058800000697374344},{"timestamp":1742396280000,"open":33.938,"high":33.944,"low":33.924,"close":33.936,"volume":0.11760000139474869},{"timestamp":1742396340000,"open":33.927,"high":33.934,"low":33.917,"close":33.934,"volume":0.058800000697374344},{"timestamp":1742396400000,"open":33.925,"high":33.959,"low":33.925,"close":33.959,"volume":0.10486999899148941},{"timestamp":1742396460000,"open":33.947,"high":33.959,"low":33.946,"close":33.948,"volume":0.060770001262426376},{"timestamp":1742396580000,"open":33.959,"high":33.959,"low":33.959,"close":33.959,"volume":0.014700000174343586},{"timestamp":1742396640000,"open":33.938,"high":33.958,"low":33.938,"close":33.945,"volume":0.07349999994039536},{"timestamp":1742396700000,"open":33.936,"high":33.946,"low":33.936,"close":33.946,"volume":0.029400000348687172},{"timestamp":1742396760000,"open":33.946,"high":33.946,"low":33.924,"close":33.927,"volume":0.11760000139474869},{"timestamp":1742396880000,"open":33.948,"high":33.948,"low":33.924,"close":33.927,"volume":0.08820000290870667},{"timestamp":1742396940000,"open":33.925,"high":33.925,"low":33.914,"close":33.914,"volume":0.04410000145435333},{"timestamp":1742397000000,"open":33.926,"high":33.937,"low":33.924,"close":33.936,"volume":0.046069998294115067},{"timestamp":1742397060000,"open":33.939,"high":33.939,"low":33.939,"close":33.939,"volume":0.014700000174343586},{"timestamp":1742397120000,"open":33.926,"high":33.935,"low":33.915,"close":33.928,"volume":0.08820000290870667},{"timestamp":1742397240000,"open":33.934,"high":33.947,"low":33.924,"close":33.947,"volume":0.07349999994039536},{"timestamp":1742397300000,"open":33.949,"high":33.957,"low":33.947,"close":33.947,"volume":0.04410000145435333},{"timestamp":1742397360000,"open":33.944,"high":33.956,"low":33.944,"close":33.956,"volume":0.029400000348687172},{"timestamp":1742397420000,"open":33.945,"high":33.946,"low":33.945,"close":33.946,"volume":0.029400000348687172},{"timestamp":1742397480000,"open":33.947,"high":33.947,"low":33.947,"close":33.947,"volume":0.014700000174343586},{"timestamp":1742397540000,"open":33.936,"high":33.936,"low":33.936,"close":33.936,"volume":0.014700000174343586},{"timestamp":1742397600000,"open":33.928,"high":33.937,"low":33.926,"close":33.937,"volume":0.04410000145435333},{"timestamp":1742397720000,"open":33.925,"high":33.929,"low":33.925,"close":33.929,"volume":0.029400000348687172},{"timestamp":1742397780000,"open":33.938,"high":33.939,"low":33.924,"close":33.935,"volume":0.07349999994039536},{"timestamp":1742397840000,"open":33.948,"high":33.948,"low":33.946,"close":33.946,"volume":0.029400000348687172},{"timestamp":1742397900000,"open":33.938,"high":33.944,"low":33.938,"close":33.944,"volume":0.029400000348687172},{"timestamp":1742397960000,"open":33.935,"high":33.945,"low":33.925,"close":33.945,"volume":0.04410000145435333},{"timestamp":1742398140000,"open":33.936,"high":33.949,"low":33.936,"close":33.949,"volume":0.029400000348687172},{"timestamp":1742398200000,"open":33.937,"high":33.945,"low":33.937,"close":33.938,"volume":0.04410000145435333},{"timestamp":1742398260000,"open":33.939,"high":33.959,"low":33.934,"close":33.948,"volume":0.11190000176429749},{"timestamp":1742398320000,"open":33.947,"high":33.947,"low":33.935,"close":33.947,"volume":0.07349999994039536},{"timestamp":1742398380000,"open":33.958,"high":33.958,"low":33.958,"close":33.958,"volume":0.014700000174343586},{"timestamp":1742398440000,"open":33.944,"high":33.945,"low":33.944,"close":33.945,"volume":0.029400000348687172},{"timestamp":1742398500000,"open":33.945,"high":33.945,"low":33.945,"close":33.945,"volume":0.014700000174343586},{"timestamp":1742398560000,"open":33.956,"high":33.957,"low":33.934,"close":33.945,"volume":0.08820000290870667},{"timestamp":1742398620000,"open":33.955,"high":33.955,"low":33.955,"close":33.955,"volume":0.014700000174343586},{"timestamp":1742398680000,"open":33.964,"high":33.989,"low":33.964,"close":33.984,"volume":0.15094000101089478},{"timestamp":1742398860000,"open":33.966,"high":33.984,"low":33.955,"close":33.955,"volume":0.09916999936103821},{"timestamp":1742398920000,"open":33.969,"high":33.969,"low":33.969,"close":33.969,"volume":0.014700000174343586},{"timestamp":1742398980000,"open":33.966,"high":33.966,"low":33.934,"close":33.946,"volume":0.1469999998807907},{"timestamp":1742399100000,"open":33.954,"high":33.969,"low":33.954,"close":33.969,"volume":0.058800000697374344},{"timestamp":1742399160000,"open":33.964,"high":33.976,"low":33.964,"close":33.976,"volume":0.029400000348687172},{"timestamp":1742399280000,"open":33.969,"high":33.977,"low":33.969,"close":33.977,"volume":0.029400000348687172},{"timestamp":1742399340000,"open":33.964,"high":33.978,"low":33.964,"close":33.977,"volume":0.058800000697374344},{"timestamp":1742399400000,"open":33.966,"high":33.966,"low":33.966,"close":33.966,"volume":0.014700000174343586},{"timestamp":1742399460000,"open":33.964,"high":33.964,"low":33.964,"close":33.964,"volume":0.014700000174343586},{"timestamp":1742399520000,"open":33.979,"high":33.987,"low":33.975,"close":33.976,"volume":0.058800000697374344},{"timestamp":1742399580000,"open":33.977,"high":33.988,"low":33.964,"close":33.988,"volume":0.07349999994039536},{"timestamp":1742399640000,"open":33.974,"high":33.978,"low":33.964,"close":33.964,"volume":0.20777000486850739},{"timestamp":1742399700000,"open":33.978,"high":33.978,"low":33.978,"close":33.978,"volume":0.014700000174343586},{"timestamp":1742399760000,"open":33.999,"high":33.999,"low":33.965,"close":33.976,"volume":0.13426999747753143},{"timestamp":1742400000000,"open":33.964,"high":33.986,"low":33.964,"close":33.975,"volume":0.07349999994039536},{"timestamp":1742400060000,"open":33.978,"high":33.999,"low":33.974,"close":33.977,"volume":0.07349999994039536},{"timestamp":1742400120000,"open":33.976,"high":33.985,"low":33.976,"close":33.979,"volume":0.07349999994039536},{"timestamp":1742400180000,"open":33.985,"high":33.985,"low":33.978,"close":33.979,"volume":0.04410000145435333},{"timestamp":1742400240000,"open":33.967,"high":33.984,"low":33.966,"close":33.984,"volume":0.07349999994039536},{"timestamp":1742400300000,"open":33.964,"high":33.976,"low":33.956,"close":33.967,"volume":0.07349999994039536},{"timestamp":1742400360000,"open":33.975,"high":33.975,"low":33.958,"close":33.964,"volume":0.058800000697374344},{"timestamp":1742400420000,"open":33.969,"high":33.979,"low":33.965,"close":33.979,"volume":0.058800000697374344},{"timestamp":1742400480000,"open":33.969,"high":33.979,"low":33.966,"close":33.979,"volume":0.10486999899148941},{"timestamp":1742400540000,"open":33.966,"high":33.966,"low":33.966,"close":33.966,"volume":0.014700000174343586},{"timestamp":1742400600000,"open":33.974,"high":33.974,"low":33.974,"close":33.974,"volume":0.014700000174343586},{"timestamp":1742400660000,"open":33.955,"high":33.964,"low":33.954,"close":33.954,"volume":0.04410000145435333},{"timestamp":1742400720000,"open":33.946,"high":33.955,"low":33.935,"close":33.955,"volume":0.07349999994039536},{"timestamp":1742400840000,"open":33.949,"high":33.959,"low":33.946,"close":33.946,"volume":0.04410000145435333},{"timestamp":1742400900000,"open":33.945,"high":33.945,"low":33.938,"close":33.938,"volume":0.029400000348687172},{"timestamp":1742401020000,"open":33.936,"high":33.967,"low":33.936,"close":33.958,"volume":0.058800000697374344},{"timestamp":1742401080000,"open":33.957,"high":33.964,"low":33.946,"close":33.958,"volume":0.10289999842643738},{"timestamp":1742401140000,"open":33.957,"high":33.957,"low":33.957,"close":33.957,"volume":0.014700000174343586},{"timestamp":1742401260000,"open":33.946,"high":33.959,"low":33.939,"close":33.959,"volume":0.07349999994039536},{"timestamp":1742401440000,"open":33.935,"high":33.956,"low":33.935,"close":33.956,"volume":0.029400000348687172},{"timestamp":1742401680000,"open":33.948,"high":33.958,"low":33.946,"close":33.957,"volume":0.058800000697374344},{"timestamp":1742401740000,"open":33.948,"high":33.976,"low":33.948,"close":33.955,"volume":0.13230000436306}]