[{"timestamp":1742371200000,"open":33.606,"high":33.708,"low":33.606,"close":33.636,"volume":0.15283000469207764},{"timestamp":1742371260000,"open":33.636,"high":33.709,"low":33.595,"close":33.669,"volume":0.14790000021457672},{"timestamp":1742371320000,"open":33.659,"high":33.697,"low":33.649,"close":33.649,"volume":0.10846000164747238},{"timestamp":1742371380000,"open":33.657,"high":33.679,"low":33.629,"close":33.656,"volume":0.0838100016117096},{"timestamp":1742371440000,"open":33.644,"high":33.695,"low":33.644,"close":33.664,"volume":0.06902000308036804},{"timestamp":1742371500000,"open":33.678,"high":33.696,"low":33.657,"close":33.687,"volume":0.11832000315189362},{"timestamp":1742371560000,"open":33.664,"high":33.666,"low":33.604,"close":33.624,"volume":0.10537999868392944},{"timestamp":1742371620000,"open":33.634,"high":33.678,"low":33.619,"close":33.678,"volume":0.10352999716997147},{"timestamp":1742371680000,"open":33.669,"high":33.669,"low":33.635,"close":33.646,"volume":0.07887999713420868},{"timestamp":1742371740000,"open":33.657,"high":33.674,"low":33.645,"close":33.666,"volume":0.07887999713420868},{"timestamp":1742371800000,"open":33.669,"high":33.698,"low":33.646,"close":33.664,"volume":0.10045000165700912},{"timestamp":1742371860000,"open":33.676,"high":33.676,"low":33.635,"close":33.639,"volume":0.03943999856710434},{"timestamp":1742371920000,"open":33.654,"high":33.679,"low":33.644,"close":33.655,"volume":0.05916000157594681},{"timestamp":1742371980000,"open":33.669,"high":33.686,"low":33.645,"close":33.678,"volume":0.06408999860286713},{"timestamp":1742372040000,"open":33.689,"high":33.689,"low":33.627,"close":33.646,"volume":0.08873999863862991},{"timestamp":1742372100000,"open":33.628,"high":33.648,"low":33.625,"close":33.638,"volume":0.08873999863862991},{"timestamp":1742372160000,"open":33.656,"high":33.657,"low":33.634,"close":33.634,"volume":0.07395000010728836},{"timestamp":1742372220000,"open":33.627,"high":33.645,"low":33.604,"close":33.619,"volume":0.10846000164747238},{"timestamp":1742372280000,"open":33.616,"high":33.629,"low":33.594,"close":33.624,"volume":0.09367000311613083},{"timestamp":1742372340000,"open":33.627,"high":33.627,"low":33.596,"close":33.605,"volume":0.09367000311613083},{"timestamp":1742372400000,"open":33.604,"high":33.626,"low":33.594,"close":33.616,"volume":0.07395000010728836},{"timestamp":1742372460000,"open":33.628,"high":33.628,"low":33.586,"close":33.586,"volume":0.07395000010728836},{"timestamp":1742372520000,"open":33.598,"high":33.609,"low":33.555,"close":33.579,"volume":0.08873999863862991},{"timestamp":1742372580000,"open":33.589,"high":33.597,"low":33.564,"close":33.589,"volume":0.08873999863862991},{"timestamp":1742372640000,"open":33.586,"high":33.587,"low":33.574,"close":33.586,"volume":0.01971999928355217},{"timestamp":1742372700000,"open":33.596,"high":33.607,"low":33.574,"close":33.588,"volume":0.07887999713420868},{"timestamp":1742372760000,"open":33.584,"high":33.587,"low":33.558,"close":33.558,"volume":0.05423000082373619},{"timestamp":1742372820000,"open":33.566,"high":33.568,"low":33.554,"close":33.568,"volume":0.024650000035762787},{"timestamp":1742372880000,"open":33.545,"high":33.609,"low":33.545,"close":33.596,"volume":0.10352999716997147},{"timestamp":1742372940000,"open":33.604,"high":33.608,"low":33.574,"close":33.574,"volume":0.06408999860286713},{"timestamp":1742373000000,"open":33.587,"high":33.597,"low":33.576,"close":33.587,"volume":0.03451000154018402},{"timestamp":1742373060000,"open":33.589,"high":33.599,"low":33.576,"close":33.594,"volume":0.06408999860286713},{"timestamp":1742373120000,"open":33.605,"high":33.618,"low":33.595,"close":33.598,"volume":0.03943999856710434},{"timestamp":1742373180000,"open":33.609,"high":33.609,"low":33.584,"close":33.607,"volume":0.03451000154018402},{"timestamp":1742373240000,"open":33.599,"high":33.627,"low":33.576,"close":33.604,"volume":0.1676200032234192},{"timestamp":1742373300000,"open":33.615,"high":33.619,"low":33.598,"close":33.598,"volume":0.07395000010728836},{"timestamp":1742373360000,"open":33.604,"high":33.619,"low":33.587,"close":33.616,"volume":0.05916000157594681},{"timestamp":1742373420000,"open":33.617,"high":33.624,"low":33.604,"close":33.604,"volume":0.04436999931931496},{"timestamp":1742373480000,"open":33.584,"high":33.629,"low":33.584,"close":33.605,"volume":0.06408999860286713},{"timestamp":1742373540000,"open":33.627,"high":33.636,"low":33.616,"close":33.625,"volume":0.024650000035762787},{"timestamp":1742373600000,"open":33.628,"high":33.655,"low":33.624,"close":33.648,"volume":0.07887999713420868},{"timestamp":1742373660000,"open":33.648,"high":33.687,"low":33.646,"close":33.675,"volume":0.05423000082373619},{"timestamp":1742373720000,"open":33.657,"high":33.657,"low":33.635,"close":33.646,"volume":0.03943999856710434},{"timestamp":1742373780000,"open":33.649,"high":33.656,"low":33.635,"close":33.645,"volume":0.0838100016117096},{"timestamp":1742373840000,"open":33.639,"high":33.639,"low":33.639,"close":33.639,"volume":0.0049299998208880424},{"timestamp":1742373900000,"open":33.648,"high":33.649,"low":33.616,"close":33.619,"volume":0.07887999713420868},{"timestamp":1742373960000,"open":33.624,"high":33.625,"low":33.615,"close":33.615,"volume":0.01971999928355217},{"timestamp":1742374020000,"open":33.607,"high":33.626,"low":33.604,"close":33.604,"volume":0.03451000154018402},{"timestamp":1742374080000,"open":33.594,"high":33.646,"low":33.594,"close":33.646,"volume":0.03451000154018402},{"timestamp":1742374140000,"open":33.635,"high":33.645,"low":33.624,"close":33.645,"volume":0.03451000154018402},{"timestamp":1742374200000,"open":33.644,"high":33.669,"low":33.635,"close":33.665,"volume":0.0838100016117096},{"timestamp":1742374260000,"open":33.648,"high":33.688,"low":33.644,"close":33.668,"volume":0.049300000071525574},{"timestamp":1742374320000,"open":33.668,"high":33.689,"low":33.664,"close":33.679,"volume":0.06902000308036804},{"timestamp":1742374380000,"open":33.667,"high":33.679,"low":33.654,"close":33.654,"volume":0.07887999713420868},{"timestamp":1742374440000,"open":33.669,"high":33.678,"low":33.654,"close":33.678,"volume":0.05916000157594681},{"timestamp":1742374500000,"open":33.677,"high":33.689,"low":33.667,"close":33.689,"volume":0.07887999713420868},{"timestamp":1742374560000,"open":33.679,"high":33.735,"low":33.679,"close":33.727,"volume":0.09860000014305115},{"timestamp":1742374620000,"open":33.717,"high":33.756,"low":33.717,"close":33.754,"volume":0.10846000164747238},{"timestamp":1742374680000,"open":33.744,"high":33.788,"low":33.744,"close":33.779,"volume":0.06408999860286713},{"timestamp":1742374740000,"open":33.774,"high":33.776,"low":33.755,"close":33.758,"volume":0.024650000035762787},{"timestamp":1742374800000,"open":33.764,"high":33.789,"low":33.734,"close":33.734,"volume":0.10846000164747238},{"timestamp":1742374860000,"open":33.749,"high":33.769,"low":33.734,"close":33.747,"volume":0.08873999863862991},{"timestamp":1742374920000,"open":33.738,"high":33.769,"low":33.734,"close":33.757,"volume":0.08873999863862991},{"timestamp":1742374980000,"open":33.756,"high":33.768,"low":33.734,"close":33.744,"volume":0.10352999716997147},{"timestamp":1742375040000,"open":33.756,"high":33.779,"low":33.744,"close":33.768,"volume":0.10352999716997147},{"timestamp":1742375100000,"open":33.765,"high":33.767,"low":33.746,"close":33.767,"volume":0.11832000315189362},{"timestamp":1742375160000,"open":33.765,"high":33.777,"low":33.745,"close":33.745,"volume":0.05916000157594681},{"timestamp":1742375220000,"open":33.745,"high":33.768,"low":33.734,"close":33.755,"volume":0.07395000010728836},{"timestamp":1742375280000,"open":33.769,"high":33.787,"low":33.757,"close":33.758,"volume":0.05916000157594681},{"timestamp":1742375340000,"open":33.745,"high":33.759,"low":33.734,"close":33.745,"volume":0.049300000071525574},{"timestamp":1742375400000,"open":33.755,"high":33.769,"low":33.744,"close":33.759,"volume":0.07887999713420868},{"timestamp":1742375460000,"open":33.767,"high":33.767,"low":33.737,"close":33.746,"volume":0.049300000071525574},{"timestamp":1742375520000,"open":33.754,"high":33.768,"low":33.736,"close":33.749,"volume":0.07887999713420868},{"timestamp":1742375580000,"open":33.748,"high":33.748,"low":33.717,"close":33.727,"volume":0.05916000157594681},{"timestamp":1742375640000,"open":33.716,"high":33.737,"low":33.716,"close":33.726,"volume":0.01971999928355217},{"timestamp":1742375700000,"open":33.737,"high":33.759,"low":33.736,"close":33.745,"volume":0.04436999931931496},{"timestamp":1742375760000,"open":33.759,"high":33.768,"low":33.754,"close":33.757,"volume":0.024650000035762787},{"timestamp":1742375820000,"open":33.767,"high":33.767,"low":33.767,"close":33.767,"volume":0.0049299998208880424},{"timestamp":1742375880000,"open":33.744,"high":33.749,"low":33.724,"close":33.724,"volume":0.04436999931931496},{"timestamp":1742375940000,"open":33.734,"high":33.737,"low":33.724,"close":33.734,"volume":0.029580000787973404},{"timestamp":1742376000000,"open":33.725,"high":33.739,"low":33.725,"close":33.725,"volume":0.03451000154018402},{"timestamp":1742376060000,"open":33.745,"high":33.749,"low":33.728,"close":33.738,"volume":0.16453999280929565},{"timestamp":1742376120000,"open":33.739,"high":33.759,"low":33.735,"close":33.746,"volume":0.10846000164747238},{"timestamp":1742376180000,"open":33.737,"high":33.758,"low":33.737,"close":33.757,"volume":0.03943999856710434},{"timestamp":1742376240000,"open":33.744,"high":33.776,"low":33.744,"close":33.776,"volume":0.03451000154018402},{"timestamp":1742376300000,"open":33.779,"high":33.799,"low":33.774,"close":33.799,"volume":0.06902000308036804},{"timestamp":1742376360000,"open":33.798,"high":33.798,"low":33.788,"close":33.788,"volume":0.024650000035762787},{"timestamp":1742376420000,"open":33.804,"high":33.808,"low":33.804,"close":33.808,"volume":0.009859999641776085},{"timestamp":1742376480000,"open":33.797,"high":33.819,"low":33.796,"close":33.815,"volume":0.09367000311613083},{"timestamp":1742376540000,"open":33.825,"high":33.828,"low":33.818,"close":33.828,"volume":0.014790000393986702},{"timestamp":1742376600000,"open":33.824,"high":33.827,"low":33.805,"close":33.809,"volume":0.06408999860286713},{"timestamp":1742376660000,"open":33.808,"high":33.844,"low":33.808,"close":33.819,"volume":0.05916000157594681},{"timestamp":1742376720000,"open":33.814,"high":33.845,"low":33.814,"close":33.816,"volume":0.12325000017881393},{"timestamp":1742376780000,"open":33.834,"high":33.834,"low":33.828,"close":33.828,"volume":0.014790000393986702},{"timestamp":1742376840000,"open":33.828,"high":33.829,"low":33.804,"close":33.824,"volume":0.05916000157594681},{"timestamp":1742376900000,"open":33.819,"high":33.827,"low":33.807,"close":33.825,"volume":0.03943999856710434},{"timestamp":1742376960000,"open":33.807,"high":33.825,"low":33.794,"close":33.805,"volume":0.05916000157594681},{"timestamp":1742377020000,"open":33.807,"high":33.819,"low":33.804,"close":33.808,"volume":0.1429699957370758},{"timestamp":1742377080000,"open":33.805,"high":33.824,"low":33.805,"close":33.816,"volume":0.049300000071525574},{"timestamp":1742377140000,"open":33.805,"high":33.849,"low":33.805,"close":33.845,"volume":0.07395000010728836},{"timestamp":1742377200000,"open":33.838,"high":33.844,"low":33.836,"close":33.836,"volume":0.024650000035762787},{"timestamp":1742377260000,"open":33.825,"high":33.839,"low":33.824,"close":33.824,"volume":0.08873999863862991},{"timestamp":1742377320000,"open":33.848,"high":33.858,"low":33.844,"close":33.849,"volume":0.049300000071525574},{"timestamp":1742377380000,"open":33.866,"high":33.869,"low":33.846,"close":33.858,"volume":0.04436999931931496},{"timestamp":1742377440000,"open":33.846,"high":33.874,"low":33.846,"close":33.856,"volume":0.03451000154018402},{"timestamp":1742377500000,"open":33.875,"high":33.879,"low":33.849,"close":33.849,"volume":0.05423000082373619},{"timestamp":1742377560000,"open":33.849,"high":33.855,"low":33.837,"close":33.845,"volume":0.024650000035762787},{"timestamp":1742377620000,"open":33.836,"high":33.859,"low":33.828,"close":33.828,"volume":0.05916000157594681},{"timestamp":1742377680000,"open":33.846,"high":33.847,"low":33.837,"close":33.837,"volume":0.029580000787973404},{"timestamp":1742377740000,"open":33.828,"high":33.837,"low":33.817,"close":33.834,"volume":0.03451000154018402},{"timestamp":1742377800000,"open":33.825,"high":33.839,"low":33.824,"close":33.829,"volume":0.07887999713420868},{"timestamp":1742377860000,"open":33.815,"high":33.819,"low":33.797,"close":33.806,"volume":0.03943999856710434},{"timestamp":1742377920000,"open":33.824,"high":33.824,"low":33.805,"close":33.806,"volume":0.024650000035762787},{"timestamp":1742377980000,"open":33.819,"high":33.819,"low":33.798,"close":33.807,"volume":0.07395000010728836},{"timestamp":1742378040000,"open":33.805,"high":33.805,"low":33.785,"close":33.794,"volume":0.05423000082373619},{"timestamp":1742378100000,"open":33.799,"high":33.799,"low":33.784,"close":33.784,"volume":0.029580000787973404},{"timestamp":1742378160000,"open":33.777,"high":33.788,"low":33.775,"close":33.775,"volume":0.05423000082373619},{"timestamp":1742378220000,"open":33.784,"high":33.789,"low":33.765,"close":33.765,"volume":0.049300000071525574},{"timestamp":1742378280000,"open":33.778,"high":33.789,"low":33.769,"close":33.789,"volume":0.049300000071525574},{"timestamp":1742378340000,"open":33.765,"high":33.789,"low":33.765,"close":33.774,"volume":0.05423000082373619},{"timestamp":1742378400000,"open":33.775,"high":33.777,"low":33.767,"close":33.767,"volume":0.024650000035762787},{"timestamp":1742378460000,"open":33.778,"high":33.798,"low":33.778,"close":33.784,"volume":0.05423000082373619},{"timestamp":1742378520000,"open":33.799,"high":33.808,"low":33.784,"close":33.787,"volume":0.13804000616073608},{"timestamp":1742378580000,"open":33.807,"high":33.818,"low":33.795,"close":33.805,"volume":0.04436999931931496},{"timestamp":1742378640000,"open":33.795,"high":33.816,"low":33.795,"close":33.816,"volume":0.024650000035762787},{"timestamp":1742378700000,"open":33.794,"high":33.819,"low":33.794,"close":33.808,"volume":0.03451000154018402},{"timestamp":1742378760000,"open":33.796,"high":33.809,"low":33.785,"close":33.797,"volume":0.029580000787973404},{"timestamp":1742378820000,"open":33.788,"high":33.789,"low":33.785,"close":33.785,"volume":0.014790000393986702},{"timestamp":1742378880000,"open":33.786,"high":33.799,"low":33.785,"close":33.789,"volume":0.06902000308036804},{"timestamp":1742378940000,"open":33.797,"high":33.797,"low":33.784,"close":33.784,"volume":0.014790000393986702},{"timestamp":1742379000000,"open":33.798,"high":33.798,"low":33.784,"close":33.785,"volume":0.0838100016117096},{"timestamp":1742379060000,"open":33.789,"high":33.789,"low":33.775,"close":33.784,"volume":0.03943999856710434},{"timestamp":1742379120000,"open":33.786,"high":33.799,"low":33.765,"close":33.786,"volume":0.07887999713420868},{"timestamp":1742379180000,"open":33.779,"high":33.799,"low":33.778,"close":33.799,"volume":0.04436999931931496},{"timestamp":1742379240000,"open":33.816,"high":33.819,"low":33.804,"close":33.807,"volume":0.06408999860286713},{"timestamp":1742379300000,"open":33.809,"high":33.837,"low":33.805,"close":33.837,"volume":0.03943999856710434},{"timestamp":1742379360000,"open":33.824,"high":33.837,"low":33.815,"close":33.835,"volume":0.07395000010728836},{"timestamp":1742379420000,"open":33.817,"high":33.839,"low":33.815,"close":33.828,"volume":0.03451000154018402},{"timestamp":1742379480000,"open":33.817,"high":33.836,"low":33.815,"close":33.836,"volume":0.029580000787973404},{"timestamp":1742379540000,"open":33.838,"high":33.847,"low":33.838,"close":33.847,"volume":0.014790000393986702},{"timestamp":1742379600000,"open":33.848,"high":33.848,"low":33.835,"close":33.845,"volume":0.01971999928355217},{"timestamp":1742379660000,"open":33.834,"high":33.859,"low":33.834,"close":33.839,"volume":0.03943999856710434},{"timestamp":1742379720000,"open":33.839,"high":33.849,"low":33.834,"close":33.848,"volume":0.13311000168323517},{"timestamp":1742379780000,"open":33.847,"high":33.847,"low":33.824,"close":33.825,"volume":0.09367000311613083},{"timestamp":1742379840000,"open":33.835,"high":33.835,"low":33.804,"close":33.804,"volume":0.04436999931931496},{"timestamp":1742379900000,"open":33.809,"high":33.817,"low":33.809,"close":33.817,"volume":0.009859999641776085},{"timestamp":1742379960000,"open":33.815,"high":33.847,"low":33.808,"close":33.808,"volume":0.06902000308036804},{"timestamp":1742380020000,"open":33.818,"high":33.829,"low":33.808,"close":33.818,"volume":0.03451000154018402},{"timestamp":1742380080000,"open":33.838,"high":33.839,"low":33.807,"close":33.807,"volume":0.03943999856710434},{"timestamp":1742380140000,"open":33.804,"high":33.819,"low":33.775,"close":33.795,"volume":0.05423000082373619},{"timestamp":1742380200000,"open":33.789,"high":33.817,"low":33.786,"close":33.796,"volume":0.1133899986743927},{"timestamp":1742380260000,"open":33.807,"high":33.809,"low":33.796,"close":33.797,"volume":0.05423000082373619},{"timestamp":1742380320000,"open":33.799,"high":33.807,"low":33.789,"close":33.795,"volume":0.0838100016117096},{"timestamp":1742380380000,"open":33.777,"high":33.779,"low":33.766,"close":33.768,"volume":0.049300000071525574},{"timestamp":1742380440000,"open":33.779,"high":33.789,"low":33.774,"close":33.777,"volume":0.06408999860286713},{"timestamp":1742380500000,"open":33.786,"high":33.789,"low":33.767,"close":33.788,"volume":0.05916000157594681},{"timestamp":1742380560000,"open":33.775,"high":33.794,"low":33.775,"close":33.794,"volume":0.049300000071525574},{"timestamp":1742380620000,"open":33.786,"high":33.799,"low":33.775,"close":33.785,"volume":0.07395000010728836},{"timestamp":1742380680000,"open":33.784,"high":33.799,"low":33.774,"close":33.779,"volume":0.04436999931931496},{"timestamp":1742380740000,"open":33.785,"high":33.789,"low":33.777,"close":33.779,"volume":0.049300000071525574},{"timestamp":1742380800000,"open":33.785,"high":33.799,"low":33.774,"close":33.789,"volume":0.09860000014305115},{"timestamp":1742380860000,"open":33.797,"high":33.799,"low":33.784,"close":33.786,"volume":0.07395000010728836},{"timestamp":1742380920000,"open":33.799,"high":33.799,"low":33.778,"close":33.778,"volume":0.049300000071525574},{"timestamp":1742380980000,"open":33.778,"high":33.798,"low":33.774,"close":33.789,"volume":0.08873999863862991},{"timestamp":1742381040000,"open":33.776,"high":33.788,"low":33.765,"close":33.777,"volume":0.11832000315189362},{"timestamp":1742381100000,"open":33.785,"high":33.799,"low":33.774,"close":33.785,"volume":0.07887999713420868},{"timestamp":1742381160000,"open":33.774,"high":33.788,"low":33.765,"close":33.777,"volume":0.03451000154018402},{"timestamp":1742381220000,"open":33.776,"high":33.777,"low":33.749,"close":33.749,"volume":0.03451000154018402},{"timestamp":1742381280000,"open":33.758,"high":33.768,"low":33.745,"close":33.758,"volume":0.024650000035762787},{"timestamp":1742381340000,"open":33.768,"high":33.768,"low":33.744,"close":33.756,"volume":0.09367000311613083},{"timestamp":1742381400000,"open":33.736,"high":33.749,"low":33.725,"close":33.737,"volume":0.1429699957370758},{"timestamp":1742381460000,"open":33.725,"high":33.749,"low":33.725,"close":33.735,"volume":0.08873999863862991},{"timestamp":1742381580000,"open":33.747,"high":33.757,"low":33.735,"close":33.757,"volume":0.029580000787973404},{"timestamp":1742381640000,"open":33.747,"high":33.747,"low":33.747,"close":33.747,"volume":0.0049299998208880424},{"timestamp":1742381760000,"open":33.735,"high":33.747,"low":33.735,"close":33.747,"volume":0.009859999641776085},{"timestamp":1742381820000,"open":33.739,"high":33.747,"low":33.734,"close":33.734,"volume":0.01971999928355217},{"timestamp":1742381880000,"open":33.735,"high":33.758,"low":33.735,"close":33.745,"volume":0.07395000010728836},{"timestamp":1742381940000,"open":33.745,"high":33.757,"low":33.745,"close":33.747,"volume":0.01971999928355217},{"timestamp":1742382060000,"open":33.756,"high":33.756,"low":33.745,"close":33.749,"volume":0.01971999928355217},{"timestamp":1742382120000,"open":33.747,"high":33.747,"low":33.734,"close":33.737,"volume":0.03451000154018402},{"timestamp":1742382180000,"open":33.738,"high":33.747,"low":33.734,"close":33.746,"volume":0.01971999928355217},{"timestamp":1742382240000,"open":33.747,"high":33.747,"low":33.739,"close":33.739,"volume":0.014790000393986702},{"timestamp":1742382300000,"open":33.745,"high":33.748,"low":33.735,"close":33.748,"volume":0.029580000787973404},{"timestamp":1742382360000,"open":33.745,"high":33.749,"low":33.734,"close":33.735,"volume":0.06902000308036804},{"timestamp":1742382420000,"open":33.749,"high":33.757,"low":33.735,"close":33.736,"volume":0.029580000787973404},{"timestamp":1742382480000,"open":33.724,"high":33.724,"low":33.724,"close":33.724,"volume":0.0049299998208880424},{"timestamp":1742382540000,"open":33.719,"high":33.727,"low":33.719,"close":33.727,"volume":0.024650000035762787},{"timestamp":1742382600000,"open":33.728,"high":33.747,"low":33.725,"close":33.747,"volume":0.09860000014305115},{"timestamp":1742382660000,"open":33.735,"high":33.758,"low":33.735,"close":33.756,"volume":0.049300000071525574},{"timestamp":1742382720000,"open":33.749,"high":33.767,"low":33.735,"close":33.738,"volume":0.07887999713420868},{"timestamp":1742382780000,"open":33.735,"high":33.747,"low":33.724,"close":33.729,"volume":0.03451000154018402},{"timestamp":1742382840000,"open":33.748,"high":33.748,"low":33.748,"close":33.748,"volume":0.0049299998208880424},{"timestamp":1742382900000,"open":33.736,"high":33.736,"low":33.736,"close":33.736,"volume":0.0049299998208880424},{"timestamp":1742382960000,"open":33.734,"high":33.737,"low":33.715,"close":33.728,"volume":0.03943999856710434},{"timestamp":1742383020000,"open":33.735,"high":33.748,"low":33.726,"close":33.744,"volume":0.04436999931931496},{"timestamp":1742383080000,"open":33.735,"high":33.747,"low":33.734,"close":33.735,"volume":0.04436999931931496},{"timestamp":1742383140000,"open":33.747,"high":33.749,"low":33.735,"close":33.737,"volume":0.03451000154018402},{"timestamp":1742383200000,"open":33.738,"high":33.759,"low":33.734,"close":33.748,"volume":0.05115000158548355},{"timestamp":1742383260000,"open":33.748,"high":33.748,"low":33.748,"close":33.748,"volume":0.0049299998208880424},{"timestamp":1742383320000,"open":33.739,"high":33.748,"low":33.734,"close":33.735,"volume":0.03943999856710434},{"timestamp":1742383380000,"open":33.747,"high":33.747,"low":33.738,"close":33.738,"volume":0.009859999641776085},{"timestamp":1742383440000,"open":33.749,"high":33.749,"low":33.734,"close":33.746,"volume":0.03451000154018402},{"timestamp":1742383500000,"open":33.749,"high":33.757,"low":33.747,"close":33.747,"volume":0.014790000393986702},{"timestamp":1742383560000,"open":33.746,"high":33.746,"low":33.746,"close":33.746,"volume":0.0049299998208880424},{"timestamp":1742383680000,"open":33.758,"high":33.758,"low":33.734,"close":33.734,"volume":0.009859999641776085},{"timestamp":1742383740000,"open":33.728,"high":33.735,"low":33.727,"close":33.727,"volume":0.029580000787973404},{"timestamp":1742383800000,"open":33.736,"high":33.745,"low":33.734,"close":33.737,"volume":0.03451000154018402},{"timestamp":1742383980000,"open":33.736,"high":33.736,"low":33.724,"close":33.724,"volume":0.01971999928355217},{"timestamp":1742384040000,"open":33.724,"high":33.739,"low":33.724,"close":33.739,"volume":0.06408999860286713},{"timestamp":1742384100000,"open":33.727,"high":33.765,"low":33.727,"close":33.757,"volume":0.06408999860286713},{"timestamp":1742384160000,"open":33.758,"high":33.759,"low":33.746,"close":33.746,"volume":0.01971999928355217},{"timestamp":1742384220000,"open":33.739,"high":33.757,"low":33.739,"close":33.757,"volume":0.024650000035762787},{"timestamp":1742384280000,"open":33.745,"high":33.749,"low":33.738,"close":33.747,"volume":0.049300000071525574},{"timestamp":1742384340000,"open":33.745,"high":33.749,"low":33.735,"close":33.738,"volume":0.049300000071525574},{"timestamp":1742384400000,"open":33.744,"high":33.744,"low":33.714,"close":33.714,"volume":0.04436999931931496},{"timestamp":1742384460000,"open":33.725,"high":33.737,"low":33.715,"close":33.715,"volume":0.06408999860286713},{"timestamp":1742384520000,"open":33.727,"high":33.728,"low":33.727,"close":33.728,"volume":0.009859999641776085},{"timestamp":1742384580000,"open":33.726,"high":33.729,"low":33.707,"close":33.707,"volume":0.029580000787973404},{"timestamp":1742384640000,"open":33.706,"high":33.728,"low":33.685,"close":33.706,"volume":0.10846000164747238},{"timestamp":1742384700000,"open":33.729,"high":33.729,"low":33.704,"close":33.709,"volume":0.05916000157594681},{"timestamp":1742384760000,"open":33.719,"high":33.719,"low":33.704,"close":33.704,"volume":0.009859999641776085},{"timestamp":1742384940000,"open":33.695,"high":33.695,"low":33.695,"close":33.695,"volume":0.0049299998208880424},{"timestamp":1742385000000,"open":33.707,"high":33.716,"low":33.695,"close":33.705,"volume":0.029580000787973404},{"timestamp":1742385060000,"open":33.708,"high":33.717,"low":33.695,"close":33.695,"volume":0.01971999928355217},{"timestamp":1742385120000,"open":33.704,"high":33.704,"low":33.704,"close":33.704,"volume":0.0049299998208880424},{"timestamp":1742385180000,"open":33.706,"high":33.709,"low":33.695,"close":33.695,"volume":0.014790000393986702},{"timestamp":1742385300000,"open":33.705,"high":33.716,"low":33.694,"close":33.694,"volume":0.024650000035762787},{"timestamp":1742385360000,"open":33.709,"high":33.748,"low":33.674,"close":33.717,"volume":0.14790000021457672},{"timestamp":1742385420000,"open":33.704,"high":33.719,"low":33.685,"close":33.706,"volume":0.1429699957370758},{"timestamp":1742385480000,"open":33.694,"high":33.726,"low":33.694,"close":33.714,"volume":0.03943999856710434},{"timestamp":1742385540000,"open":33.707,"high":33.729,"low":33.705,"close":33.724,"volume":0.04436999931931496},{"timestamp":1742385720000,"open":33.716,"high":33.729,"low":33.705,"close":33.716,"volume":0.1133899986743927},{"timestamp":1742385780000,"open":33.734,"high":33.739,"low":33.724,"close":33.728,"volume":0.10846000164747238},{"timestamp":1742385840000,"open":33.736,"high":33.745,"low":33.724,"close":33.729,"volume":0.049300000071525574},{"timestamp":1742385900000,"open":33.725,"high":33.725,"low":33.719,"close":33.719,"volume":0.009859999641776085},{"timestamp":1742385960000,"open":33.708,"high":33.728,"low":33.704,"close":33.716,"volume":0.05115000158548355},{"timestamp":1742386020000,"open":33.696,"high":33.719,"low":33.686,"close":33.714,"volume":0.07887999713420868},{"timestamp":1742386080000,"open":33.704,"high":33.709,"low":33.704,"close":33.708,"volume":0.014790000393986702},{"timestamp":1742386140000,"open":33.717,"high":33.717,"low":33.694,"close":33.694,"volume":0.03943999856710434},{"timestamp":1742386200000,"open":33.685,"high":33.709,"low":33.685,"close":33.705,"volume":0.09367000311613083},{"timestamp":1742386260000,"open":33.694,"high":33.718,"low":33.694,"close":33.718,"volume":0.05916000157594681},{"timestamp":1742386320000,"open":33.698,"high":33.709,"low":33.687,"close":33.696,"volume":0.07887999713420868},{"timestamp":1742386380000,"open":33.707,"high":33.708,"low":33.696,"close":33.708,"volume":0.03451000154018402},{"timestamp":1742386440000,"open":33.694,"high":33.696,"low":33.675,"close":33.675,"volume":0.03451000154018402},{"timestamp":1742386500000,"open":33.689,"high":33.705,"low":33.677,"close":33.699,"volume":0.0838100016117096},{"timestamp":1742386620000,"open":33.678,"high":33.709,"low":33.678,"close":33.697,"volume":0.01971999928355217},{"timestamp":1742386680000,"open":33.688,"high":33.688,"low":33.646,"close":33.646,"volume":0.06408999860286713},{"timestamp":1742386740000,"open":33.648,"high":33.669,"low":33.644,"close":33.659,"volume":0.06902000308036804},{"timestamp":1742386800000,"open":33.658,"high":33.658,"low":33.645,"close":33.657,"volume":0.014790000393986702},{"timestamp":1742386860000,"open":33.645,"high":33.668,"low":33.645,"close":33.657,"volume":0.024650000035762787},{"timestamp":1742386920000,"open":33.654,"high":33.657,"low":33.639,"close":33.656,"volume":0.05916000157594681},{"timestamp":1742387040000,"open":33.665,"high":33.678,"low":33.654,"close":33.666,"volume":0.0838100016117096},{"timestamp":1742387100000,"open":33.667,"high":33.668,"low":33.657,"close":33.657,"volume":0.029580000787973404},{"timestamp":1742387160000,"open":33.644,"high":33.667,"low":33.637,"close":33.645,"volume":0.0838100016117096},{"timestamp":1742387220000,"open":33.648,"high":33.668,"low":33.648,"close":33.657,"volume":0.01971999928355217},{"timestamp":1742387280000,"open":33.659,"high":33.659,"low":33.657,"close":33.657,"volume":0.009859999641776085},{"timestamp":1742387340000,"open":33.644,"high":33.656,"low":33.644,"close":33.656,"volume":0.029580000787973404},{"timestamp":1742387400000,"open":33.646,"high":33.665,"low":33.646,"close":33.665,"volume":0.009859999641776085},{"timestamp":1742387460000,"open":33.667,"high":33.669,"low":33.644,"close":33.664,"volume":0.049300000071525574},{"timestamp":1742387520000,"open":33.655,"high":33.668,"low":33.644,"close":33.656,"volume":0.03943999856710434},{"timestamp":1742387580000,"open":33.669,"high":33.669,"low":33.645,"close":33.658,"volume":0.04436999931931496},{"timestamp":1742387640000,"open":33.645,"high":33.669,"low":33.645,"close":33.669,"volume":0.009859999641776085},{"timestamp":1742387700000,"open":33.658,"high":33.665,"low":33.637,"close":33.637,"volume":0.049300000071525574},{"timestamp":1742387760000,"open":33.626,"high":33.635,"low":33.625,"close":33.635,"volume":0.014790000393986702},{"timestamp":1742387820000,"open":33.626,"high":33.626,"low":33.615,"close":33.617,"volume":0.029580000787973404},{"timestamp":1742387880000,"open":33.629,"high":33.629,"low":33.607,"close":33.615,"volume":0.024650000035762787},{"timestamp":1742387940000,"open":33.625,"high":33.625,"low":33.625,"close":33.625,"volume":0.0049299998208880424},{"timestamp":1742388000000,"open":33.616,"high":33.628,"low":33.604,"close":33.616,"volume":0.03451000154018402},{"timestamp":1742388060000,"open":33.628,"high":33.648,"low":33.615,"close":33.648,"volume":0.05607999861240387},{"timestamp":1742388120000,"open":33.634,"high":33.634,"low":33.634,"close":33.634,"volume":0.0049299998208880424},{"timestamp":1742388180000,"open":33.634,"high":33.649,"low":33.634,"close":33.649,"volume":0.03451000154018402},{"timestamp":1742388240000,"open":33.659,"high":33.679,"low":33.635,"close":33.656,"volume":0.05916000157594681},{"timestamp":1742388300000,"open":33.668,"high":33.678,"low":33.657,"close":33.657,"volume":0.049300000071525574},{"timestamp":1742388360000,"open":33.656,"high":33.689,"low":33.654,"close":33.676,"volume":0.13311000168323517},{"timestamp":1742388420000,"open":33.668,"high":33.688,"low":33.664,"close":33.684,"volume":0.06902000308036804},{"timestamp":1742388480000,"open":33.678,"high":33.689,"low":33.674,"close":33.689,"volume":0.1725499927997589},{"timestamp":1742388540000,"open":33.698,"high":33.698,"low":33.677,"close":33.698,"volume":0.03451000154018402},{"timestamp":1742388600000,"open":33.684,"high":33.699,"low":33.684,"close":33.699,"volume":0.049300000071525574},{"timestamp":1742388660000,"open":33.695,"high":33.709,"low":33.695,"close":33.698,"volume":0.03451000154018402},{"timestamp":1742388720000,"open":33.718,"high":33.737,"low":33.708,"close":33.737,"volume":0.03451000154018402},{"timestamp":1742388780000,"open":33.724,"high":33.755,"low":33.724,"close":33.725,"volume":0.03943999856710434},{"timestamp":1742388840000,"open":33.729,"high":33.755,"low":33.704,"close":33.717,"volume":0.05916000157594681},{"timestamp":1742388900000,"open":33.739,"high":33.749,"low":33.716,"close":33.734,"volume":0.08873999863862991},{"timestamp":1742388960000,"open":33.714,"high":33.719,"low":33.705,"close":33.709,"volume":0.049300000071525574},{"timestamp":1742389020000,"open":33.716,"high":33.728,"low":33.699,"close":33.717,"volume":0.09367000311613083},{"timestamp":1742389080000,"open":33.706,"high":33.718,"low":33.704,"close":33.704,"volume":0.03943999856710434},{"timestamp":1742389140000,"open":33.718,"high":33.718,"low":33.694,"close":33.697,"volume":0.024650000035762787},{"timestamp":1742389200000,"open":33.694,"high":33.718,"low":33.674,"close":33.696,"volume":0.06408999860286713},{"timestamp":1742389260000,"open":33.709,"high":33.709,"low":33.689,"close":33.696,"volume":0.01971999928355217},{"timestamp":1742389320000,"open":33.708,"high":33.714,"low":33.695,"close":33.695,"volume":0.03451000154018402},{"timestamp":1742389440000,"open":33.688,"high":33.688,"low":33.688,"close":33.688,"volume":0.0049299998208880424},{"timestamp":1742389500000,"open":33.694,"high":33.694,"low":33.685,"close":33.685,"volume":0.01971999928355217},{"timestamp":1742389560000,"open":33.696,"high":33.704,"low":33.688,"close":33.704,"volume":0.029580000787973404},{"timestamp":1742389620000,"open":33.708,"high":33.729,"low":33.708,"close":33.729,"volume":0.014790000393986702},{"timestamp":1742389680000,"open":33.724,"high":33.739,"low":33.714,"close":33.738,"volume":0.05916000157594681},{"timestamp":1742389740000,"open":33.727,"high":33.728,"low":33.727,"close":33.728,"volume":0.009859999641776085},{"timestamp":1742389800000,"open":33.716,"high":33.729,"low":33.714,"close":33.729,"volume":0.03451000154018402},{"timestamp":1742389860000,"open":33.705,"high":33.706,"low":33.705,"close":33.706,"volume":0.009859999641776085},{"timestamp":1742389920000,"open":33.706,"high":33.708,"low":33.695,"close":33.705,"volume":0.03451000154018402},{"timestamp":1742389980000,"open":33.698,"high":33.705,"low":33.685,"close":33.685,"volume":0.03451000154018402},{"timestamp":1742390040000,"open":33.696,"high":33.698,"low":33.686,"close":33.686,"volume":0.024650000035762787},{"timestamp":1742390100000,"open":33.695,"high":33.705,"low":33.684,"close":33.705,"volume":0.04436999931931496},{"timestamp":1742390160000,"open":33.705,"high":33.706,"low":33.684,"close":33.699,"volume":0.08873999863862991},{"timestamp":1742390220000,"open":33.697,"high":33.699,"low":33.685,"close":33.687,"volume":0.04436999931931496},{"timestamp":1742390280000,"open":33.679,"high":33.697,"low":33.679,"close":33.697,"volume":0.014790000393986702},{"timestamp":1742390340000,"open":33.694,"high":33.709,"low":33.694,"close":33.704,"volume":0.10846000164747238},{"timestamp":1742390520000,"open":33.697,"high":33.709,"low":33.696,"close":33.708,"volume":0.06408999860286713},{"timestamp":1742390580000,"open":33.717,"high":33.719,"low":33.704,"close":33.719,"volume":0.18241000175476074},{"timestamp":1742390640000,"open":33.709,"high":33.719,"low":33.704,"close":33.706,"volume":0.11832000315189362},{"timestamp":1742390700000,"open":33.705,"high":33.705,"low":33.696,"close":33.696,"volume":0.014790000393986702},{"timestamp":1742390760000,"open":33.674,"high":33.697,"low":33.674,"close":33.684,"volume":0.05423000082373619},{"timestamp":1742390880000,"open":33.685,"high":33.699,"low":33.684,"close":33.687,"volume":0.049300000071525574},{"timestamp":1742390940000,"open":33.698,"high":33.716,"low":33.696,"close":33.716,"volume":0.029580000787973404},{"timestamp":1742391000000,"open":33.709,"high":33.709,"low":33.639,"close":33.666,"volume":0.19226999580860138},{"timestamp":1742391060000,"open":33.646,"high":33.667,"low":33.636,"close":33.644,"volume":0.0838100016117096},{"timestamp":1742391120000,"open":33.639,"high":33.669,"low":33.636,"close":33.658,"volume":0.13003000617027283},{"timestamp":1742391180000,"open":33.655,"high":33.678,"low":33.645,"close":33.675,"volume":0.06408999860286713},{"timestamp":1742391240000,"open":33.666,"high":33.677,"low":33.666,"close":33.669,"volume":0.024650000035762787},{"timestamp":1742391300000,"open":33.667,"high":33.687,"low":33.666,"close":33.686,"volume":0.029580000787973404},{"timestamp":1742391360000,"open":33.675,"high":33.675,"low":33.644,"close":33.667,"volume":0.06902000308036804},{"timestamp":1742391420000,"open":33.666,"high":33.667,"low":33.654,"close":33.667,"volume":0.03451000154018402},{"timestamp":1742391480000,"open":33.665,"high":33.699,"low":33.654,"close":33.689,"volume":0.09860000014305115},{"timestamp":1742391540000,"open":33.679,"high":33.689,"low":33.678,"close":33.689,"volume":0.049300000071525574},{"timestamp":1742391600000,"open":33.689,"high":33.709,"low":33.685,"close":33.699,"volume":0.09860000014305115},{"timestamp":1742391660000,"open":33.675,"high":33.699,"low":33.675,"close":33.689,"volume":0.04436999931931496},{"timestamp":1742391720000,"open":33.687,"high":33.699,"low":33.676,"close":33.676,"volume":0.07887999713420868},{"timestamp":1742391780000,"open":33.686,"high":33.697,"low":33.665,"close":33.665,"volume":0.049300000071525574},{"timestamp":1742391840000,"open":33.664,"high":33.707,"low":33.664,"close":33.688,"volume":0.09367000311613083},{"timestamp":1742391900000,"open":33.688,"high":33.709,"low":33.687,"close":33.696,"volume":0.04436999931931496},{"timestamp":1742391960000,"open":33.698,"high":33.706,"low":33.685,"close":33.696,"volume":0.07887999713420868},{"timestamp":1742392020000,"open":33.695,"high":33.718,"low":33.695,"close":33.715,"volume":0.09860000014305115},{"timestamp":1742392080000,"open":33.716,"high":33.719,"low":33.685,"close":33.694,"volume":0.0838100016117096},{"timestamp":1742392140000,"open":33.708,"high":33.709,"low":33.685,"close":33.697,"volume":0.09860000014305115},{"timestamp":1742392200000,"open":33.699,"high":33.709,"low":33.684,"close":33.697,"volume":0.08873999863862991},{"timestamp":1742392260000,"open":33.709,"high":33.709,"low":33.687,"close":33.694,"volume":0.049300000071525574},{"timestamp":1742392320000,"open":33.686,"high":33.719,"low":33.684,"close":33.708,"volume":0.06408999860286713},{"timestamp":1742392380000,"open":33.717,"high":33.719,"low":33.715,"close":33.715,"volume":0.014790000393986702},{"timestamp":1742392440000,"open":33.705,"high":33.746,"low":33.705,"close":33.746,"volume":0.09367000311613083},{"timestamp":1742392500000,"open":33.728,"high":33.744,"low":33.714,"close":33.739,"volume":0.13311000168323517},{"timestamp":1742392560000,"open":33.749,"high":33.749,"low":33.719,"close":33.735,"volume":0.10352999716997147},{"timestamp":1742392620000,"open":33.734,"high":33.738,"low":33.729,"close":33.738,"volume":0.014790000393986702},{"timestamp":1742392680000,"open":33.715,"high":33.737,"low":33.715,"close":33.735,"volume":0.01971999928355217},{"timestamp":1742392740000,"open":33.717,"high":33.748,"low":33.717,"close":33.748,"volume":0.07395000010728836},{"timestamp":1742392800000,"open":33.738,"high":33.748,"low":33.718,"close":33.739,"volume":0.07887999713420868},{"timestamp":1742392860000,"open":33.749,"high":33.749,"low":33.734,"close":33.734,"volume":0.15283000469207764},{"timestamp":1742392920000,"open":33.725,"high":33.738,"low":33.725,"close":33.738,"volume":0.009859999641776085},{"timestamp":1742392980000,"open":33.718,"high":33.724,"low":33.718,"close":33.724,"volume":0.01971999928355217},{"timestamp":1742393040000,"open":33.716,"high":33.737,"low":33.714,"close":33.716,"volume":0.05423000082373619},{"timestamp":1742393100000,"open":33.728,"high":33.737,"low":33.728,"close":33.737,"volume":0.014790000393986702},{"timestamp":1742393160000,"open":33.739,"high":33.744,"low":33.737,"close":33.737,"volume":0.014790000393986702},{"timestamp":1742393220000,"open":33.739,"high":33.759,"low":33.734,"close":33.759,"volume":0.029580000787973404},{"timestamp":1742393280000,"open":33.744,"high":33.744,"low":33.734,"close":33.734,"volume":0.009859999641776085},{"timestamp":1742393340000,"open":33.747,"high":33.758,"low":33.735,"close":33.758,"volume":0.04436999931931496},{"timestamp":1742393400000,"open":33.748,"high":33.779,"low":33.748,"close":33.769,"volume":0.05916000157594681},{"timestamp":1742393460000,"open":33.759,"high":33.767,"low":33.746,"close":33.754,"volume":0.029580000787973404},{"timestamp":1742393520000,"open":33.744,"high":33.757,"low":33.725,"close":33.734,"volume":0.06902000308036804},{"timestamp":1742393580000,"open":33.736,"high":33.737,"low":33.715,"close":33.715,"volume":0.07887999713420868},{"timestamp":1742393640000,"open":33.735,"high":33.739,"low":33.714,"close":33.714,"volume":0.10846000164747238},{"timestamp":1742393700000,"open":33.737,"high":33.738,"low":33.724,"close":33.735,"volume":0.07887999713420868},{"timestamp":1742393760000,"open":33.727,"high":33.739,"low":33.724,"close":33.726,"volume":0.049300000071525574},{"timestamp":1742393820000,"open":33.714,"high":33.735,"low":33.714,"close":33.717,"volume":0.09367000311613083},{"timestamp":1742393880000,"open":33.719,"high":33.728,"low":33.705,"close":33.725,"volume":0.05423000082373619},{"timestamp":1742393940000,"open":33.705,"high":33.738,"low":33.705,"close":33.724,"volume":0.029580000787973404},{"timestamp":1742394000000,"open":33.739,"high":33.739,"low":33.714,"close":33.716,"volume":0.09367000311613083},{"timestamp":1742394060000,"open":33.724,"high":33.728,"low":33.719,"close":33.728,"volume":0.014790000393986702},{"timestamp":1742394120000,"open":33.705,"high":33.736,"low":33.705,"close":33.729,"volume":0.0320499986410141},{"timestamp":1742394180000,"open":33.727,"high":33.727,"low":33.716,"close":33.716,"volume":0.024650000035762787},{"timestamp":1742394240000,"open":33.729,"high":33.729,"low":33.709,"close":33.714,"volume":0.14790000021457672},{"timestamp":1742394300000,"open":33.718,"high":33.729,"low":33.706,"close":33.715,"volume":0.06408999860286713},{"timestamp":1742394360000,"open":33.706,"high":33.728,"low":33.705,"close":33.708,"volume":0.06902000308036804},{"timestamp":1742394420000,"open":33.714,"high":33.728,"low":33.708,"close":33.718,"volume":0.03451000154018402},{"timestamp":1742394480000,"open":33.715,"high":33.729,"low":33.715,"close":33.729,"volume":0.01971999928355217},{"timestamp":1742394540000,"open":33.704,"high":33.719,"low":33.704,"close":33.719,"volume":0.01971999928355217},{"timestamp":1742394600000,"open":33.729,"high":33.739,"low":33.714,"close":33.716,"volume":0.1133899986743927},{"timestamp":1742394660000,"open":33.714,"high":33.736,"low":33.714,"close":33.724,"volume":0.05916000157594681},{"timestamp":1742394720000,"open":33.734,"high":33.734,"low":33.704,"close":33.705,"volume":0.09860000014305115},{"timestamp":1742394780000,"open":33.708,"high":33.719,"low":33.704,"close":33.704,"volume":0.06902000308036804},{"timestamp":1742394840000,"open":33.706,"high":33.739,"low":33.705,"close":33.727,"volume":0.05423000082373619},{"timestamp":1742394900000,"open":33.737,"high":33.749,"low":33.724,"close":33.738,"volume":0.07395000010728836},{"timestamp":1742394960000,"open":33.729,"high":33.739,"low":33.724,"close":33.728,"volume":0.05423000082373619},{"timestamp":1742395020000,"open":33.727,"high":33.735,"low":33.727,"close":33.735,"volume":0.014790000393986702},{"timestamp":1742395080000,"open":33.728,"high":33.736,"low":33.717,"close":33.736,"volume":0.03943999856710434},{"timestamp":1742395140000,"open":33.725,"high":33.749,"low":33.725,"close":33.735,"volume":0.049300000071525574},{"timestamp":1742395200000,"open":33.747,"high":33.758,"low":33.734,"close":33.744,"volume":0.029580000787973404},{"timestamp":1742395260000,"open":33.734,"high":33.747,"low":33.734,"close":33.747,"volume":0.009859999641776085},{"timestamp":1742395320000,"open":33.738,"high":33.738,"low":33.735,"close":33.735,"volume":0.009859999641776085},{"timestamp":1742395440000,"open":33.728,"high":33.729,"low":33.714,"close":33.729,"volume":0.03451000154018402},{"timestamp":1742395500000,"open":33.738,"high":33.738,"low":33.716,"close":33.717,"volume":0.024650000035762787},{"timestamp":1742395560000,"open":33.727,"high":33.729,"low":33.727,"close":33.729,"volume":0.009859999641776085},{"timestamp":1742395620000,"open":33.738,"high":33.738,"low":33.715,"close":33.719,"volume":0.03451000154018402},{"timestamp":1742395680000,"open":33.716,"high":33.728,"low":33.656,"close":33.656,"volume":0.10352999716997147},{"timestamp":1742395740000,"open":33.658,"high":33.679,"low":33.656,"close":33.679,"volume":0.029580000787973404},{"timestamp":1742395800000,"open":33.678,"high":33.687,"low":33.664,"close":33.687,"volume":0.06902000308036804},{"timestamp":1742395860000,"open":33.676,"high":33.687,"low":33.667,"close":33.675,"volume":0.049300000071525574},{"timestamp":1742395920000,"open":33.679,"high":33.708,"low":33.674,"close":33.695,"volume":0.06408999860286713},{"timestamp":1742395980000,"open":33.685,"high":33.706,"low":33.685,"close":33.694,"volume":0.05423000082373619},{"timestamp":1742396040000,"open":33.688,"high":33.717,"low":33.687,"close":33.716,"volume":0.0838100016117096},{"timestamp":1742396100000,"open":33.714,"high":33.714,"low":33.714,"close":33.714,"volume":0.0049299998208880424},{"timestamp":1742396160000,"open":33.704,"high":33.728,"low":33.704,"close":33.709,"volume":0.01971999928355217},{"timestamp":1742396220000,"open":33.717,"high":33.734,"low":33.714,"close":33.734,"volume":0.024650000035762787},{"timestamp":1742396280000,"open":33.728,"high":33.738,"low":33.715,"close":33.735,"volume":0.05423000082373619},{"timestamp":1742396340000,"open":33.724,"high":33.739,"low":33.715,"close":33.729,"volume":0.120169997215271},{"timestamp":1742396400000,"open":33.727,"high":33.737,"low":33.725,"close":33.727,"volume":0.05423000082373619},{"timestamp":1742396460000,"open":33.739,"high":33.739,"low":33.725,"close":33.727,"volume":0.024650000035762787},{"timestamp":1742396520000,"open":33.735,"high":33.736,"low":33.726,"close":33.726,"volume":0.024650000035762787},{"timestamp":1742396580000,"open":33.739,"high":33.739,"low":33.726,"close":33.726,"volume":0.021570000797510147},{"timestamp":1742396640000,"open":33.729,"high":33.739,"low":33.724,"close":33.724,"volume":0.10846000164747238},{"timestamp":1742396700000,"open":33.728,"high":33.728,"low":33.717,"close":33.724,"volume":0.014790000393986702},{"timestamp":1742396760000,"open":33.739,"high":33.739,"low":33.724,"close":33.739,"volume":0.0363599993288517},{"timestamp":1742396820000,"open":33.724,"high":33.736,"low":33.717,"close":33.727,"volume":0.024650000035762787},{"timestamp":1742396880000,"open":33.718,"high":33.728,"low":33.718,"close":33.728,"volume":0.009859999641776085},{"timestamp":1742396940000,"open":33.728,"high":33.728,"low":33.716,"close":33.716,"volume":0.014790000393986702},{"timestamp":1742397000000,"open":33.719,"high":33.719,"low":33.708,"close":33.708,"volume":0.01971999928355217},{"timestamp":1742397120000,"open":33.715,"high":33.715,"low":33.715,"close":33.715,"volume":0.0049299998208880424},{"timestamp":1742397180000,"open":33.706,"high":33.728,"low":33.706,"close":33.728,"volume":0.01971999928355217},{"timestamp":1742397240000,"open":33.729,"high":33.746,"low":33.725,"close":33.737,"volume":0.024650000035762787},{"timestamp":1742397300000,"open":33.759,"high":33.759,"low":33.746,"close":33.757,"volume":0.01971999928355217},{"timestamp":1742397360000,"open":33.758,"high":33.758,"low":33.744,"close":33.756,"volume":0.024650000035762787},{"timestamp":1742397420000,"open":33.748,"high":33.755,"low":33.735,"close":33.748,"volume":0.024650000035762787},{"timestamp":1742397480000,"open":33.738,"high":33.745,"low":33.724,"close":33.728,"volume":0.03451000154018402},{"timestamp":1742397540000,"open":33.734,"high":33.738,"low":33.724,"close":33.724,"volume":0.06902000308036804},{"timestamp":1742397600000,"open":33.735,"high":33.746,"low":33.727,"close":33.746,"volume":0.01971999928355217},{"timestamp":1742397660000,"open":33.744,"high":33.755,"low":33.744,"close":33.755,"volume":0.009859999641776085},{"timestamp":1742397720000,"open":33.735,"high":33.759,"low":33.735,"close":33.738,"volume":0.06902000308036804},{"timestamp":1742397780000,"open":33.749,"high":33.749,"low":33.735,"close":33.737,"volume":0.04436999931931496},{"timestamp":1742397840000,"open":33.724,"high":33.739,"low":33.724,"close":33.737,"volume":0.01971999928355217},{"timestamp":1742397900000,"open":33.716,"high":33.729,"low":33.716,"close":33.724,"volume":0.024650000035762787},{"timestamp":1742397960000,"open":33.734,"high":33.748,"low":33.734,"close":33.748,"volume":0.014790000393986702},{"timestamp":1742398020000,"open":33.746,"high":33.746,"low":33.746,"close":33.746,"volume":0.0049299998208880424},{"timestamp":1742398080000,"open":33.725,"high":33.736,"low":33.715,"close":33.734,"volume":0.03943999856710434},{"timestamp":1742398140000,"open":33.728,"high":33.738,"low":33.726,"close":33.726,"volume":0.03451000154018402},{"timestamp":1742398200000,"open":33.724,"high":33.746,"low":33.724,"close":33.726,"volume":0.049300000071525574},{"timestamp":1742398260000,"open":33.735,"high":33.735,"low":33.735,"close":33.735,"volume":0.0049299998208880424},{"timestamp":1742398320000,"open":33.726,"high":33.735,"low":33.726,"close":33.735,"volume":0.009859999641776085},{"timestamp":1742398440000,"open":33.729,"high":33.747,"low":33.729,"close":33.744,"volume":0.024650000035762787},{"timestamp":1742398500000,"open":33.759,"high":33.766,"low":33.746,"close":33.766,"volume":0.03451000154018402},{"timestamp":1742398560000,"open":33.749,"high":33.759,"low":33.745,"close":33.759,"volume":0.03451000154018402},{"timestamp":1742398620000,"open":33.777,"high":33.777,"low":33.755,"close":33.775,"volume":0.03943999856710434},{"timestamp":1742398680000,"open":33.757,"high":33.778,"low":33.754,"close":33.776,"volume":0.07086999714374542},{"timestamp":1742398740000,"open":33.769,"high":33.789,"low":33.765,"close":33.765,"volume":0.029580000787973404},{"timestamp":1742398800000,"open":33.779,"high":33.779,"low":33.757,"close":33.778,"volume":0.029580000787973404},{"timestamp":1742398860000,"open":33.765,"high":33.765,"low":33.736,"close":33.736,"volume":0.049300000071525574},{"timestamp":1742398920000,"open":33.748,"high":33.756,"low":33.747,"close":33.747,"volume":0.01664000004529953},{"timestamp":1742398980000,"open":33.729,"high":33.737,"low":33.715,"close":33.718,"volume":0.03451000154018402},{"timestamp":1742399100000,"open":33.727,"high":33.727,"low":33.726,"close":33.726,"volume":0.009859999641776085},{"timestamp":1742399160000,"open":33.734,"high":33.734,"low":33.715,"close":33.718,"volume":0.029580000787973404},{"timestamp":1742399220000,"open":33.714,"high":33.714,"low":33.714,"close":33.714,"volume":0.0049299998208880424},{"timestamp":1742399280000,"open":33.726,"high":33.726,"low":33.726,"close":33.726,"volume":0.0049299998208880424},{"timestamp":1742399340000,"open":33.717,"high":33.725,"low":33.695,"close":33.725,"volume":0.08566000312566757},{"timestamp":1742399400000,"open":33.724,"high":33.745,"low":33.714,"close":33.745,"volume":0.04436999931931496},{"timestamp":1742399460000,"open":33.755,"high":33.759,"low":33.736,"close":33.745,"volume":0.049300000071525574},{"timestamp":1742399520000,"open":33.758,"high":33.775,"low":33.745,"close":33.775,"volume":0.06902000308036804},{"timestamp":1742399580000,"open":33.777,"high":33.778,"low":33.768,"close":33.768,"volume":0.024650000035762787},{"timestamp":1742399640000,"open":33.769,"high":33.769,"low":33.739,"close":33.757,"volume":0.04436999931931496},{"timestamp":1742399700000,"open":33.744,"high":33.745,"low":33.739,"close":33.745,"volume":0.014790000393986702},{"timestamp":1742399760000,"open":33.729,"high":33.738,"low":33.705,"close":33.706,"volume":0.049300000071525574},{"timestamp":1742399820000,"open":33.717,"high":33.726,"low":33.704,"close":33.705,"volume":0.03943999856710434},{"timestamp":1742399880000,"open":33.718,"high":33.719,"low":33.695,"close":33.708,"volume":0.10352999716997147},{"timestamp":1742399940000,"open":33.728,"high":33.728,"low":33.705,"close":33.727,"volume":0.014790000393986702},{"timestamp":1742400000000,"open":33.719,"high":33.726,"low":33.705,"close":33.717,"volume":0.03451000154018402},{"timestamp":1742400060000,"open":33.704,"high":33.704,"low":33.685,"close":33.689,"volume":0.05423000082373619},{"timestamp":1742400120000,"open":33.679,"high":33.679,"low":33.665,"close":33.678,"volume":0.03943999856710434},{"timestamp":1742400180000,"open":33.685,"high":33.685,"low":33.675,"close":33.677,"volume":0.01971999928355217},{"timestamp":1742400240000,"open":33.695,"high":33.696,"low":33.675,"close":33.686,"volume":0.06408999860286713},{"timestamp":1742400300000,"open":33.679,"high":33.698,"low":33.678,"close":33.687,"volume":0.029580000787973404},{"timestamp":1742400360000,"open":33.679,"high":33.686,"low":33.679,"close":33.686,"volume":0.009859999641776085},{"timestamp":1742400420000,"open":33.697,"high":33.699,"low":33.686,"close":33.698,"volume":0.029580000787973404},{"timestamp":1742400480000,"open":33.684,"high":33.698,"low":33.665,"close":33.684,"volume":0.04436999931931496},{"timestamp":1742400540000,"open":33.674,"high":33.698,"low":33.674,"close":33.689,"volume":0.10045000165700912},{"timestamp":1742400600000,"open":33.675,"high":33.675,"low":33.664,"close":33.664,"volume":0.009859999641776085},{"timestamp":1742400660000,"open":33.676,"high":33.678,"low":33.666,"close":33.678,"volume":0.01971999928355217},{"timestamp":1742400720000,"open":33.659,"high":33.659,"low":33.639,"close":33.639,"volume":0.029580000787973404},{"timestamp":1742400780000,"open":33.649,"high":33.649,"low":33.626,"close":33.626,"volume":0.01971999928355217},{"timestamp":1742401020000,"open":33.646,"high":33.646,"low":33.624,"close":33.627,"volume":0.029580000787973404},{"timestamp":1742401140000,"open":33.636,"high":33.638,"low":33.628,"close":33.638,"volume":0.03451000154018402},{"timestamp":1742401200000,"open":33.628,"high":33.628,"low":33.604,"close":33.616,"volume":0.04436999931931496},{"timestamp":1742401260000,"open":33.619,"high":33.628,"low":33.604,"close":33.624,"volume":0.049300000071525574},{"timestamp":1742401320000,"open":33.629,"high":33.629,"low":33.614,"close":33.614,"volume":0.04436999931931496},{"timestamp":1742401380000,"open":33.607,"high":33.625,"low":33.605,"close":33.608,"volume":0.05916000157594681},{"timestamp":1742401440000,"open":33.617,"high":33.617,"low":33.606,"close":33.616,"volume":0.029580000787973404},{"timestamp":1742401500000,"open":33.617,"high":33.617,"low":33.606,"close":33.606,"volume":0.024650000035762787},{"timestamp":1742401560000,"open":33.596,"high":33.597,"low":33.587,"close":33.587,"volume":0.024650000035762787},{"timestamp":1742401620000,"open":33.597,"high":33.597,"low":33.574,"close":33.584,"volume":0.029580000787973404},{"timestamp":1742401680000,"open":33.588,"high":33.598,"low":33.579,"close":33.584,"volume":0.03451000154018402},{"timestamp":1742401740000,"open":33.589,"high":33.599,"low":33.584,"close":33.599,"volume":0.049300000071525574}]