[{"timestamp":1742391000000,"open":33.602,"high":33.602,"low":33.231,"close":33.581,"volume":0.2879999876022339},{"timestamp":1742391060000,"open":33.581,"high":33.631,"low":33.581,"close":33.631,"volume":0.14399999380111694},{"timestamp":1742391120000,"open":33.631,"high":33.631,"low":33.321,"close":33.541,"volume":0.5040000081062317},{"timestamp":1742391180000,"open":33.591,"high":33.681,"low":33.511,"close":33.581,"volume":0.15600000321865082},{"timestamp":1742391240000,"open":33.551,"high":33.551,"low":33.471,"close":33.521,"volume":0.15600000321865082},{"timestamp":1742391300000,"open":33.491,"high":33.491,"low":33.461,"close":33.491,"volume":0.1080000028014183},{"timestamp":1742391360000,"open":33.491,"high":33.491,"low":33.491,"close":33.491,"volume":0.05999999865889549},{"timestamp":1742391420000,"open":33.431,"high":33.471,"low":33.411,"close":33.431,"volume":0.14399999380111694},{"timestamp":1742391480000,"open":33.431,"high":33.451,"low":33.361,"close":33.361,"volume":0.1679999977350235},{"timestamp":1742391540000,"open":33.342,"high":33.491,"low":33.341,"close":33.421,"volume":0.11999999731779099},{"timestamp":1742391600000,"open":33.421,"high":33.511,"low":33.421,"close":33.491,"volume":0.08399999886751175},{"timestamp":1742391660000,"open":33.451,"high":33.561,"low":33.391,"close":33.511,"volume":0.11999999731779099},{"timestamp":1742391720000,"open":33.521,"high":33.521,"low":33.391,"close":33.501,"volume":0.1679999977350235},{"timestamp":1742391780000,"open":33.511,"high":33.542,"low":33.391,"close":33.512,"volume":0.2280000001192093},{"timestamp":1742391840000,"open":33.482,"high":33.482,"low":33.391,"close":33.461,"volume":0.15600000321865082},{"timestamp":1742391900000,"open":33.391,"high":33.461,"low":33.391,"close":33.461,"volume":0.08399999886751175},{"timestamp":1742391960000,"open":33.461,"high":33.532,"low":33.391,"close":33.432,"volume":0.20399999618530273},{"timestamp":1742392020000,"open":33.481,"high":33.621,"low":33.471,"close":33.621,"volume":0.08399999886751175},{"timestamp":1742392080000,"open":33.662,"high":33.741,"low":33.631,"close":33.631,"volume":0.18000000715255737},{"timestamp":1742392140000,"open":33.561,"high":33.581,"low":33.501,"close":33.531,"volume":0.11999999731779099},{"timestamp":1742392200000,"open":33.561,"high":33.621,"low":33.561,"close":33.621,"volume":0.024000000208616257},{"timestamp":1742392260000,"open":33.671,"high":33.671,"low":33.541,"close":33.591,"volume":0.23999999463558197},{"timestamp":1742392320000,"open":33.661,"high":33.661,"low":33.531,"close":33.531,"volume":0.11999999731779099},{"timestamp":1742392380000,"open":33.561,"high":33.572,"low":33.561,"close":33.571,"volume":0.14399999380111694},{"timestamp":1742392440000,"open":33.571,"high":33.612,"low":33.571,"close":33.581,"volume":0.14399999380111694},{"timestamp":1742392500000,"open":33.572,"high":33.611,"low":33.571,"close":33.611,"volume":0.1679999977350235},{"timestamp":1742392560000,"open":33.581,"high":33.601,"low":33.561,"close":33.561,"volume":0.09600000083446503},{"timestamp":1742392620000,"open":33.551,"high":33.551,"low":33.531,"close":33.531,"volume":0.035999998450279236},{"timestamp":1742392680000,"open":33.531,"high":33.551,"low":33.501,"close":33.502,"volume":0.2160000056028366},{"timestamp":1742392740000,"open":33.501,"high":33.501,"low":33.431,"close":33.431,"volume":0.2759999930858612},{"timestamp":1742392800000,"open":33.411,"high":33.441,"low":33.391,"close":33.421,"volume":0.19200000166893005},{"timestamp":1742392860000,"open":33.391,"high":33.412,"low":33.371,"close":33.391,"volume":0.1679999977350235},{"timestamp":1742392920000,"open":33.431,"high":33.481,"low":33.381,"close":33.381,"volume":0.2639999985694885},{"timestamp":1742392980000,"open":33.361,"high":33.401,"low":33.361,"close":33.391,"volume":0.11999999731779099},{"timestamp":1742393040000,"open":33.411,"high":33.501,"low":33.411,"close":33.501,"volume":0.2280000001192093},{"timestamp":1742393100000,"open":33.461,"high":33.591,"low":33.461,"close":33.591,"volume":0.15600000321865082},{"timestamp":1742393160000,"open":33.591,"high":33.671,"low":33.591,"close":33.591,"volume":0.2280000001192093},{"timestamp":1742393220000,"open":33.591,"high":33.601,"low":33.431,"close":33.511,"volume":0.13199999928474426},{"timestamp":1742393280000,"open":33.521,"high":33.561,"low":33.521,"close":33.541,"volume":0.08399999886751175},{"timestamp":1742393340000,"open":33.572,"high":33.702,"low":33.571,"close":33.681,"volume":0.2160000056028366},{"timestamp":1742393400000,"open":33.681,"high":33.711,"low":33.522,"close":33.611,"volume":0.4560000002384186},{"timestamp":1742393460000,"open":33.621,"high":33.621,"low":33.521,"close":33.581,"volume":0.1679999977350235},{"timestamp":1742393520000,"open":33.621,"high":33.631,"low":33.521,"close":33.521,"volume":0.13199999928474426},{"timestamp":1742393580000,"open":33.591,"high":33.611,"low":33.511,"close":33.512,"volume":0.25200000405311584},{"timestamp":1742393640000,"open":33.501,"high":33.552,"low":33.481,"close":33.541,"volume":0.23999999463558197},{"timestamp":1742393700000,"open":33.581,"high":33.591,"low":33.512,"close":33.591,"volume":0.11999999731779099},{"timestamp":1742393760000,"open":33.592,"high":33.611,"low":33.491,"close":33.521,"volume":0.13199999928474426},{"timestamp":1742393820000,"open":33.581,"high":33.581,"low":33.521,"close":33.521,"volume":0.13199999928474426},{"timestamp":1742393880000,"open":33.491,"high":33.492,"low":33.471,"close":33.471,"volume":0.08399999886751175},{"timestamp":1742393940000,"open":33.461,"high":33.471,"low":33.421,"close":33.471,"volume":0.19200000166893005},{"timestamp":1742394000000,"open":33.481,"high":33.481,"low":33.421,"close":33.451,"volume":0.14399999380111694},{"timestamp":1742394060000,"open":33.451,"high":33.451,"low":33.391,"close":33.391,"volume":0.2160000056028366},{"timestamp":1742394120000,"open":33.401,"high":33.401,"low":33.361,"close":33.381,"volume":0.1679999977350235},{"timestamp":1742394180000,"open":33.381,"high":33.382,"low":33.301,"close":33.301,"volume":0.3959999978542328},{"timestamp":1742394240000,"open":33.311,"high":33.381,"low":33.301,"close":33.351,"volume":0.19200000166893005},{"timestamp":1742394300000,"open":33.351,"high":33.362,"low":33.301,"close":33.362,"volume":0.15600000321865082},{"timestamp":1742394360000,"open":33.311,"high":33.351,"low":33.311,"close":33.332,"volume":0.09600000083446503},{"timestamp":1742394420000,"open":33.331,"high":33.331,"low":33.251,"close":33.272,"volume":0.2280000001192093},{"timestamp":1742394480000,"open":33.282,"high":33.301,"low":33.271,"close":33.281,"volume":0.19200000166893005},{"timestamp":1742394540000,"open":33.291,"high":33.331,"low":33.291,"close":33.311,"volume":0.13199999928474426},{"timestamp":1742394600000,"open":33.321,"high":33.331,"low":33.311,"close":33.331,"volume":0.04800000041723251},{"timestamp":1742394660000,"open":33.332,"high":33.421,"low":33.332,"close":33.401,"volume":0.14399999380111694},{"timestamp":1742394720000,"open":33.421,"high":33.421,"low":33.371,"close":33.381,"volume":0.09600000083446503},{"timestamp":1742394780000,"open":33.391,"high":33.391,"low":33.341,"close":33.341,"volume":0.11999999731779099},{"timestamp":1742394840000,"open":33.351,"high":33.391,"low":33.351,"close":33.391,"volume":0.13199999928474426},{"timestamp":1742394900000,"open":33.401,"high":33.431,"low":33.371,"close":33.371,"volume":0.11999999731779099},{"timestamp":1742394960000,"open":33.371,"high":33.381,"low":33.321,"close":33.321,"volume":0.2280000001192093},{"timestamp":1742395020000,"open":33.312,"high":33.331,"low":33.241,"close":33.291,"volume":0.2160000056028366},{"timestamp":1742395080000,"open":33.291,"high":33.321,"low":33.291,"close":33.321,"volume":0.1080000028014183},{"timestamp":1742395140000,"open":33.342,"high":33.342,"low":33.321,"close":33.321,"volume":0.08399999886751175},{"timestamp":1742395200000,"open":33.331,"high":33.351,"low":33.281,"close":33.281,"volume":0.1080000028014183},{"timestamp":1742395260000,"open":33.281,"high":33.311,"low":33.281,"close":33.291,"volume":0.11999999731779099},{"timestamp":1742395320000,"open":33.291,"high":33.311,"low":33.231,"close":33.271,"volume":0.1679999977350235},{"timestamp":1742395380000,"open":33.291,"high":33.291,"low":33.241,"close":33.261,"volume":0.1080000028014183},{"timestamp":1742395440000,"open":33.271,"high":33.271,"low":33.231,"close":33.271,"volume":0.11999999731779099},{"timestamp":1742395500000,"open":33.301,"high":33.322,"low":33.291,"close":33.321,"volume":0.15600000321865082},{"timestamp":1742395560000,"open":33.331,"high":33.371,"low":33.271,"close":33.331,"volume":0.14399999380111694},{"timestamp":1742395620000,"open":33.332,"high":33.411,"low":33.321,"close":33.411,"volume":0.09600000083446503},{"timestamp":1742395680000,"open":33.412,"high":33.432,"low":33.371,"close":33.371,"volume":0.09600000083446503},{"timestamp":1742395740000,"open":33.381,"high":33.441,"low":33.381,"close":33.391,"volume":0.15600000321865082},{"timestamp":1742395800000,"open":33.431,"high":33.441,"low":33.381,"close":33.421,"volume":0.15600000321865082},{"timestamp":1742395860000,"open":33.421,"high":33.421,"low":33.371,"close":33.371,"volume":0.05999999865889549},{"timestamp":1742395920000,"open":33.311,"high":33.371,"low":33.311,"close":33.341,"volume":0.09600000083446503},{"timestamp":1742395980000,"open":33.342,"high":33.342,"low":33.312,"close":33.321,"volume":0.05999999865889549},{"timestamp":1742396040000,"open":33.331,"high":33.351,"low":33.311,"close":33.341,"volume":0.08399999886751175},{"timestamp":1742396100000,"open":33.311,"high":33.312,"low":33.311,"close":33.312,"volume":0.11999999731779099},{"timestamp":1742396160000,"open":33.301,"high":33.331,"low":33.301,"close":33.331,"volume":0.11999999731779099},{"timestamp":1742396220000,"open":33.352,"high":33.352,"low":33.321,"close":33.331,"volume":0.18000000715255737},{"timestamp":1742396280000,"open":33.331,"high":33.342,"low":33.331,"close":33.341,"volume":0.05999999865889549},{"timestamp":1742396340000,"open":33.331,"high":33.331,"low":33.271,"close":33.301,"volume":0.1679999977350235},{"timestamp":1742396400000,"open":33.301,"high":33.311,"low":33.261,"close":33.301,"volume":0.13199999928474426},{"timestamp":1742396460000,"open":33.331,"high":33.362,"low":33.331,"close":33.362,"volume":0.09600000083446503},{"timestamp":1742396520000,"open":33.361,"high":33.361,"low":33.331,"close":33.331,"volume":0.04800000041723251},{"timestamp":1742396580000,"open":33.341,"high":33.351,"low":33.311,"close":33.331,"volume":0.1080000028014183},{"timestamp":1742396640000,"open":33.332,"high":33.332,"low":33.301,"close":33.301,"volume":0.05999999865889549},{"timestamp":1742396700000,"open":33.321,"high":33.342,"low":33.301,"close":33.321,"volume":0.15600000321865082},{"timestamp":1742396760000,"open":33.331,"high":33.341,"low":33.321,"close":33.321,"volume":0.035999998450279236},{"timestamp":1742396820000,"open":33.341,"high":33.341,"low":33.311,"close":33.331,"volume":0.09600000083446503},{"timestamp":1742396880000,"open":33.312,"high":33.321,"low":33.271,"close":33.271,"volume":0.20399999618530273},{"timestamp":1742396940000,"open":33.281,"high":33.281,"low":33.231,"close":33.231,"volume":0.08399999886751175},{"timestamp":1742397000000,"open":33.251,"high":33.251,"low":33.211,"close":33.211,"volume":0.05999999865889549},{"timestamp":1742397060000,"open":33.211,"high":33.231,"low":33.171,"close":33.191,"volume":0.25200000405311584},{"timestamp":1742397120000,"open":33.191,"high":33.221,"low":33.181,"close":33.211,"volume":0.25200000405311584},{"timestamp":1742397180000,"open":33.221,"high":33.232,"low":33.171,"close":33.232,"volume":0.13199999928474426},{"timestamp":1742397240000,"open":33.171,"high":33.211,"low":33.171,"close":33.211,"volume":0.09600000083446503},{"timestamp":1742397300000,"open":33.181,"high":33.182,"low":33.181,"close":33.181,"volume":0.08399999886751175},{"timestamp":1742397360000,"open":33.161,"high":33.171,"low":33.091,"close":33.091,"volume":0.2160000056028366},{"timestamp":1742397420000,"open":33.111,"high":33.141,"low":33.091,"close":33.141,"volume":0.14399999380111694},{"timestamp":1742397480000,"open":33.101,"high":33.151,"low":33.091,"close":33.091,"volume":0.2160000056028366},{"timestamp":1742397540000,"open":33.091,"high":33.131,"low":33.091,"close":33.131,"volume":0.14399999380111694},{"timestamp":1742397600000,"open":33.141,"high":33.141,"low":33.141,"close":33.141,"volume":0.012000000104308128},{"timestamp":1742397660000,"open":33.141,"high":33.261,"low":33.131,"close":33.231,"volume":0.23999999463558197},{"timestamp":1742397720000,"open":33.231,"high":33.321,"low":33.231,"close":33.291,"volume":0.19200000166893005},{"timestamp":1742397780000,"open":33.291,"high":33.321,"low":33.291,"close":33.311,"volume":0.15600000321865082},{"timestamp":1742397840000,"open":33.311,"high":33.311,"low":33.231,"close":33.251,"volume":0.20399999618530273},{"timestamp":1742397900000,"open":33.211,"high":33.261,"low":33.211,"close":33.222,"volume":0.14399999380111694},{"timestamp":1742397960000,"open":33.231,"high":33.251,"low":33.221,"close":33.241,"volume":0.18000000715255737},{"timestamp":1742398020000,"open":33.201,"high":33.281,"low":33.201,"close":33.241,"volume":0.08399999886751175},{"timestamp":1742398080000,"open":33.241,"high":33.261,"low":33.231,"close":33.261,"volume":0.14399999380111694},{"timestamp":1742398140000,"open":33.251,"high":33.271,"low":33.231,"close":33.231,"volume":0.05999999865889549},{"timestamp":1742398200000,"open":33.201,"high":33.222,"low":33.201,"close":33.201,"volume":0.04800000041723251},{"timestamp":1742398260000,"open":33.262,"high":33.271,"low":33.261,"close":33.271,"volume":0.04800000041723251},{"timestamp":1742398320000,"open":33.271,"high":33.291,"low":33.251,"close":33.291,"volume":0.08399999886751175},{"timestamp":1742398380000,"open":33.251,"high":33.381,"low":33.251,"close":33.372,"volume":0.1679999977350235},{"timestamp":1742398440000,"open":33.371,"high":33.371,"low":33.341,"close":33.342,"volume":0.14399999380111694},{"timestamp":1742398500000,"open":33.352,"high":33.381,"low":33.341,"close":33.371,"volume":0.18000000715255737},{"timestamp":1742398560000,"open":33.371,"high":33.411,"low":33.341,"close":33.411,"volume":0.18000000715255737},{"timestamp":1742398620000,"open":33.431,"high":33.482,"low":33.411,"close":33.471,"volume":0.15600000321865082},{"timestamp":1742398680000,"open":33.471,"high":33.551,"low":33.471,"close":33.541,"volume":0.23999999463558197},{"timestamp":1742398740000,"open":33.561,"high":33.581,"low":33.521,"close":33.531,"volume":0.31200000643730164},{"timestamp":1742398800000,"open":33.511,"high":33.512,"low":33.461,"close":33.501,"volume":0.30000001192092896},{"timestamp":1742398860000,"open":33.491,"high":33.532,"low":33.491,"close":33.521,"volume":0.14399999380111694},{"timestamp":1742398920000,"open":33.521,"high":33.581,"low":33.521,"close":33.581,"volume":0.13199999928474426},{"timestamp":1742398980000,"open":33.561,"high":33.561,"low":33.521,"close":33.521,"volume":0.05999999865889549},{"timestamp":1742399040000,"open":33.521,"high":33.522,"low":33.521,"close":33.522,"volume":0.05999999865889549},{"timestamp":1742399100000,"open":33.471,"high":33.481,"low":33.471,"close":33.481,"volume":0.04800000041723251},{"timestamp":1742399160000,"open":33.491,"high":33.581,"low":33.491,"close":33.581,"volume":0.11999999731779099},{"timestamp":1742399220000,"open":33.611,"high":33.752,"low":33.611,"close":33.701,"volume":0.3959999978542328},{"timestamp":1742399280000,"open":33.712,"high":33.712,"low":33.641,"close":33.671,"volume":0.14399999380111694},{"timestamp":1742399340000,"open":33.681,"high":33.741,"low":33.681,"close":33.741,"volume":0.05999999865889549},{"timestamp":1742399400000,"open":33.711,"high":33.761,"low":33.711,"close":33.761,"volume":0.11999999731779099},{"timestamp":1742399460000,"open":33.771,"high":33.781,"low":33.712,"close":33.751,"volume":0.1080000028014183},{"timestamp":1742399520000,"open":33.761,"high":33.781,"low":33.761,"close":33.771,"volume":0.11999999731779099},{"timestamp":1742399580000,"open":33.771,"high":33.791,"low":33.721,"close":33.761,"volume":0.18000000715255737},{"timestamp":1742399640000,"open":33.761,"high":33.802,"low":33.741,"close":33.741,"volume":0.11999999731779099},{"timestamp":1742399700000,"open":33.741,"high":33.741,"low":33.681,"close":33.712,"volume":0.18000000715255737},{"timestamp":1742399760000,"open":33.711,"high":33.711,"low":33.681,"close":33.681,"volume":0.09600000083446503},{"timestamp":1742399820000,"open":33.661,"high":33.711,"low":33.661,"close":33.711,"volume":0.09600000083446503},{"timestamp":1742399880000,"open":33.712,"high":33.721,"low":33.701,"close":33.711,"volume":0.08399999886751175},{"timestamp":1742399940000,"open":33.721,"high":33.771,"low":33.721,"close":33.751,"volume":0.08399999886751175},{"timestamp":1742400000000,"open":33.761,"high":33.781,"low":33.751,"close":33.771,"volume":0.14399999380111694},{"timestamp":1742400060000,"open":33.761,"high":33.761,"low":33.761,"close":33.761,"volume":0.012000000104308128},{"timestamp":1742400120000,"open":33.751,"high":33.751,"low":33.731,"close":33.751,"volume":0.08399999886751175},{"timestamp":1742400180000,"open":33.751,"high":33.761,"low":33.751,"close":33.751,"volume":0.04800000041723251},{"timestamp":1742400240000,"open":33.752,"high":33.752,"low":33.741,"close":33.741,"volume":0.1080000028014183},{"timestamp":1742400300000,"open":33.731,"high":33.781,"low":33.731,"close":33.781,"volume":0.07199999690055847},{"timestamp":1742400360000,"open":33.761,"high":33.791,"low":33.761,"close":33.791,"volume":0.04800000041723251},{"timestamp":1742400420000,"open":33.781,"high":33.781,"low":33.771,"close":33.771,"volume":0.09600000083446503},{"timestamp":1742400480000,"open":33.741,"high":33.741,"low":33.711,"close":33.741,"volume":0.13199999928474426},{"timestamp":1742400540000,"open":33.731,"high":33.731,"low":33.641,"close":33.642,"volume":0.2160000056028366},{"timestamp":1742400600000,"open":33.652,"high":33.712,"low":33.651,"close":33.651,"volume":0.1080000028014183},{"timestamp":1742400660000,"open":33.651,"high":33.691,"low":33.631,"close":33.651,"volume":0.13199999928474426},{"timestamp":1742400720000,"open":33.641,"high":33.641,"low":33.601,"close":33.621,"volume":0.11999999731779099},{"timestamp":1742400780000,"open":33.631,"high":33.681,"low":33.621,"close":33.661,"volume":0.11999999731779099},{"timestamp":1742400840000,"open":33.682,"high":33.691,"low":33.681,"close":33.691,"volume":0.05999999865889549},{"timestamp":1742400900000,"open":33.681,"high":33.711,"low":33.681,"close":33.701,"volume":0.1080000028014183},{"timestamp":1742401020000,"open":33.711,"high":33.721,"low":33.711,"close":33.711,"volume":0.08399999886751175},{"timestamp":1742401080000,"open":33.661,"high":33.701,"low":33.581,"close":33.601,"volume":0.2160000056028366},{"timestamp":1742401140000,"open":33.571,"high":33.602,"low":33.571,"close":33.601,"volume":0.1080000028014183},{"timestamp":1742401200000,"open":33.571,"high":33.591,"low":33.551,"close":33.571,"volume":0.11999999731779099},{"timestamp":1742401260000,"open":33.551,"high":33.561,"low":33.551,"close":33.551,"volume":0.1080000028014183},{"timestamp":1742401320000,"open":33.551,"high":33.571,"low":33.541,"close":33.571,"volume":0.09600000083446503},{"timestamp":1742401380000,"open":33.581,"high":33.581,"low":33.581,"close":33.581,"volume":0.024000000208616257},{"timestamp":1742401440000,"open":33.581,"high":33.581,"low":33.511,"close":33.551,"volume":0.11999999731779099},{"timestamp":1742401500000,"open":33.551,"high":33.551,"low":33.511,"close":33.511,"volume":0.07199999690055847},{"timestamp":1742401560000,"open":33.521,"high":33.541,"low":33.501,"close":33.521,"volume":0.19200000166893005},{"timestamp":1742401620000,"open":33.531,"high":33.552,"low":33.521,"close":33.551,"volume":0.1080000028014183},{"timestamp":1742401680000,"open":33.532,"high":33.571,"low":33.532,"close":33.571,"volume":0.1080000028014183},{"timestamp":1742401740000,"open":33.561,"high":33.561,"low":33.551,"close":33.551,"volume":0.18000000715255737},{"timestamp":1742401800000,"open":33.561,"high":33.571,"low":33.531,"close":33.531,"volume":0.07199999690055847},{"timestamp":1742401860000,"open":33.521,"high":33.531,"low":33.491,"close":33.521,"volume":0.19200000166893005},{"timestamp":1742401920000,"open":33.511,"high":33.531,"low":33.482,"close":33.531,"volume":0.18000000715255737},{"timestamp":1742401980000,"open":33.531,"high":33.541,"low":33.491,"close":33.521,"volume":0.08399999886751175},{"timestamp":1742402040000,"open":33.531,"high":33.541,"low":33.481,"close":33.481,"volume":0.11999999731779099},{"timestamp":1742402100000,"open":33.481,"high":33.521,"low":33.481,"close":33.511,"volume":0.04800000041723251},{"timestamp":1742402160000,"open":33.501,"high":33.501,"low":33.461,"close":33.461,"volume":0.1080000028014183},{"timestamp":1742402220000,"open":33.461,"high":33.461,"low":33.381,"close":33.381,"volume":0.19200000166893005},{"timestamp":1742402280000,"open":33.401,"high":33.402,"low":33.401,"close":33.401,"volume":0.09600000083446503},{"timestamp":1742402340000,"open":33.391,"high":33.391,"low":33.381,"close":33.381,"volume":0.024000000208616257},{"timestamp":1742402400000,"open":33.361,"high":33.381,"low":33.361,"close":33.362,"volume":0.1679999977350235},{"timestamp":1742402460000,"open":33.351,"high":33.351,"low":33.311,"close":33.311,"volume":0.08399999886751175},{"timestamp":1742402520000,"open":33.321,"high":33.361,"low":33.321,"close":33.361,"volume":0.1080000028014183},{"timestamp":1742402580000,"open":33.371,"high":33.371,"low":33.331,"close":33.361,"volume":0.09600000083446503},{"timestamp":1742402640000,"open":33.352,"high":33.352,"low":33.301,"close":33.351,"volume":0.08399999886751175},{"timestamp":1742402700000,"open":33.351,"high":33.361,"low":33.351,"close":33.361,"volume":0.07199999690055847},{"timestamp":1742402760000,"open":33.371,"high":33.391,"low":33.371,"close":33.372,"volume":0.11999999731779099},{"timestamp":1742402880000,"open":33.362,"high":33.362,"low":33.291,"close":33.331,"volume":0.09600000083446503},{"timestamp":1742402940000,"open":33.331,"high":33.331,"low":33.291,"close":33.311,"volume":0.08399999886751175},{"timestamp":1742403000000,"open":33.321,"high":33.331,"low":33.291,"close":33.312,"volume":0.11999999731779099},{"timestamp":1742403060000,"open":33.311,"high":33.331,"low":33.281,"close":33.311,"volume":0.07199999690055847},{"timestamp":1742403120000,"open":33.311,"high":33.321,"low":33.311,"close":33.321,"volume":0.04800000041723251},{"timestamp":1742403180000,"open":33.341,"high":33.351,"low":33.311,"close":33.321,"volume":0.20399999618530273},{"timestamp":1742403240000,"open":33.321,"high":33.331,"low":33.311,"close":33.311,"volume":0.14399999380111694},{"timestamp":1742403300000,"open":33.341,"high":33.351,"low":33.311,"close":33.331,"volume":0.09600000083446503},{"timestamp":1742403360000,"open":33.331,"high":33.331,"low":33.311,"close":33.321,"volume":0.04800000041723251},{"timestamp":1742403420000,"open":33.311,"high":33.311,"low":33.271,"close":33.301,"volume":0.1080000028014183},{"timestamp":1742403480000,"open":33.301,"high":33.301,"low":33.271,"close":33.291,"volume":0.04800000041723251},{"timestamp":1742403540000,"open":33.281,"high":33.281,"low":33.261,"close":33.262,"volume":0.09600000083446503},{"timestamp":1742403600000,"open":33.261,"high":33.292,"low":33.261,"close":33.292,"volume":0.1080000028014183},{"timestamp":1742403660000,"open":33.291,"high":33.332,"low":33.271,"close":33.281,"volume":0.11999999731779099},{"timestamp":1742403720000,"open":33.321,"high":33.392,"low":33.281,"close":33.351,"volume":0.2639999985694885},{"timestamp":1742403780000,"open":33.351,"high":33.381,"low":33.351,"close":33.381,"volume":0.13199999928474426},{"timestamp":1742403840000,"open":33.381,"high":33.392,"low":33.361,"close":33.392,"volume":0.04800000041723251},{"timestamp":1742403900000,"open":33.391,"high":33.391,"low":33.351,"close":33.351,"volume":0.14399999380111694},{"timestamp":1742403960000,"open":33.341,"high":33.341,"low":33.261,"close":33.261,"volume":0.20399999618530273},{"timestamp":1742404020000,"open":33.261,"high":33.341,"low":33.261,"close":33.331,"volume":0.07199999690055847},{"timestamp":1742404080000,"open":33.331,"high":33.331,"low":33.301,"close":33.312,"volume":0.15600000321865082},{"timestamp":1742404140000,"open":33.301,"high":33.331,"low":33.301,"close":33.331,"volume":0.08399999886751175},{"timestamp":1742404200000,"open":33.311,"high":33.391,"low":33.311,"close":33.391,"volume":0.20399999618530273},{"timestamp":1742404260000,"open":33.401,"high":33.401,"low":33.341,"close":33.361,"volume":0.3479999899864197},{"timestamp":1742404320000,"open":33.381,"high":33.491,"low":33.381,"close":33.391,"volume":0.2160000056028366},{"timestamp":1742404380000,"open":33.451,"high":33.451,"low":33.431,"close":33.441,"volume":0.09600000083446503},{"timestamp":1742404440000,"open":33.431,"high":33.442,"low":33.391,"close":33.421,"volume":0.2160000056028366},{"timestamp":1742404500000,"open":33.421,"high":33.421,"low":33.411,"close":33.411,"volume":0.035999998450279236},{"timestamp":1742404560000,"open":33.392,"high":33.392,"low":33.271,"close":33.301,"volume":0.40799999237060547},{"timestamp":1742404620000,"open":33.301,"high":33.321,"low":33.301,"close":33.311,"volume":0.05999999865889549},{"timestamp":1742404680000,"open":33.322,"high":33.322,"low":33.301,"close":33.321,"volume":0.11999999731779099},{"timestamp":1742404740000,"open":33.341,"high":33.361,"low":33.321,"close":33.351,"volume":0.1679999977350235},{"timestamp":1742404800000,"open":33.361,"high":33.381,"low":33.301,"close":33.301,"volume":0.15600000321865082},{"timestamp":1742404860000,"open":33.312,"high":33.331,"low":33.281,"close":33.331,"volume":0.20399999618530273},{"timestamp":1742404920000,"open":33.341,"high":33.341,"low":33.321,"close":33.321,"volume":0.04800000041723251},{"timestamp":1742404980000,"open":33.311,"high":33.321,"low":33.301,"close":33.321,"volume":0.1080000028014183},{"timestamp":1742405040000,"open":33.321,"high":33.321,"low":33.321,"close":33.321,"volume":0.012000000104308128},{"timestamp":1742405100000,"open":33.351,"high":33.361,"low":33.351,"close":33.361,"volume":0.035999998450279236},{"timestamp":1742405160000,"open":33.341,"high":33.401,"low":33.341,"close":33.401,"volume":0.09600000083446503},{"timestamp":1742405220000,"open":33.411,"high":33.411,"low":33.311,"close":33.391,"volume":0.1679999977350235},{"timestamp":1742405280000,"open":33.401,"high":33.401,"low":33.401,"close":33.401,"volume":0.024000000208616257},{"timestamp":1742405340000,"open":33.371,"high":33.391,"low":33.361,"close":33.361,"volume":0.1080000028014183},{"timestamp":1742405400000,"open":33.311,"high":33.371,"low":33.311,"close":33.361,"volume":0.14399999380111694},{"timestamp":1742405460000,"open":33.381,"high":33.392,"low":33.371,"close":33.371,"volume":0.05999999865889549},{"timestamp":1742405520000,"open":33.361,"high":33.361,"low":33.311,"close":33.361,"volume":0.05999999865889549},{"timestamp":1742405580000,"open":33.351,"high":33.351,"low":33.311,"close":33.311,"volume":0.08399999886751175},{"timestamp":1742405640000,"open":33.321,"high":33.371,"low":33.321,"close":33.371,"volume":0.05999999865889549},{"timestamp":1742405700000,"open":33.371,"high":33.371,"low":33.321,"close":33.371,"volume":0.09600000083446503},{"timestamp":1742405760000,"open":33.381,"high":33.411,"low":33.361,"close":33.361,"volume":0.05999999865889549},{"timestamp":1742405820000,"open":33.361,"high":33.421,"low":33.361,"close":33.411,"volume":0.1080000028014183},{"timestamp":1742405880000,"open":33.311,"high":33.411,"low":33.311,"close":33.331,"volume":0.04800000041723251},{"timestamp":1742405940000,"open":33.311,"high":33.411,"low":33.311,"close":33.351,"volume":0.07199999690055847},{"timestamp":1742406000000,"open":33.351,"high":33.381,"low":33.351,"close":33.351,"volume":0.2280000001192093},{"timestamp":1742406060000,"open":33.361,"high":33.401,"low":33.361,"close":33.371,"volume":0.05999999865889549},{"timestamp":1742406120000,"open":33.371,"high":33.401,"low":33.371,"close":33.401,"volume":0.04800000041723251},{"timestamp":1742406180000,"open":33.391,"high":33.451,"low":33.391,"close":33.411,"volume":0.19200000166893005},{"timestamp":1742406240000,"open":33.411,"high":33.421,"low":33.311,"close":33.361,"volume":0.2160000056028366},{"timestamp":1742406300000,"open":33.381,"high":33.382,"low":33.341,"close":33.351,"volume":0.14399999380111694},{"timestamp":1742406360000,"open":33.341,"high":33.341,"low":33.311,"close":33.321,"volume":0.07199999690055847},{"timestamp":1742406420000,"open":33.301,"high":33.311,"low":33.281,"close":33.301,"volume":0.11999999731779099},{"timestamp":1742406480000,"open":33.291,"high":33.301,"low":33.271,"close":33.271,"volume":0.14399999380111694},{"timestamp":1742406540000,"open":33.291,"high":33.292,"low":33.271,"close":33.271,"volume":0.09600000083446503},{"timestamp":1742406600000,"open":33.301,"high":33.311,"low":33.301,"close":33.311,"volume":0.11999999731779099},{"timestamp":1742406660000,"open":33.331,"high":33.361,"low":33.331,"close":33.341,"volume":0.08399999886751175},{"timestamp":1742406720000,"open":33.342,"high":33.361,"low":33.342,"close":33.361,"volume":0.04800000041723251},{"timestamp":1742406780000,"open":33.331,"high":33.351,"low":33.331,"close":33.351,"volume":0.04800000041723251},{"timestamp":1742406840000,"open":33.361,"high":33.401,"low":33.291,"close":33.311,"volume":0.09600000083446503},{"timestamp":1742406900000,"open":33.311,"high":33.321,"low":33.271,"close":33.311,"volume":0.15600000321865082},{"timestamp":1742406960000,"open":33.331,"high":33.341,"low":33.321,"close":33.341,"volume":0.04800000041723251},{"timestamp":1742407020000,"open":33.311,"high":33.332,"low":33.311,"close":33.331,"volume":0.04800000041723251},{"timestamp":1742407080000,"open":33.321,"high":33.322,"low":33.291,"close":33.322,"volume":0.1080000028014183},{"timestamp":1742407140000,"open":33.311,"high":33.311,"low":33.281,"close":33.281,"volume":0.08399999886751175},{"timestamp":1742407200000,"open":33.251,"high":33.521,"low":32.991,"close":33.521,"volume":0.6480000019073486},{"timestamp":1742407260000,"open":33.461,"high":33.521,"low":33.421,"close":33.421,"volume":0.31200000643730164},{"timestamp":1742407320000,"open":33.421,"high":33.421,"low":33.261,"close":33.331,"volume":0.13199999928474426},{"timestamp":1742407380000,"open":33.331,"high":33.541,"low":33.331,"close":33.521,"volume":0.1679999977350235},{"timestamp":1742407440000,"open":33.522,"high":33.552,"low":33.491,"close":33.552,"volume":0.14399999380111694},{"timestamp":1742407500000,"open":33.511,"high":33.531,"low":33.331,"close":33.371,"volume":0.11999999731779099},{"timestamp":1742407560000,"open":33.352,"high":33.371,"low":33.341,"close":33.371,"volume":0.05999999865889549},{"timestamp":1742407620000,"open":33.411,"high":33.421,"low":33.371,"close":33.371,"volume":0.04800000041723251},{"timestamp":1742407680000,"open":33.381,"high":33.382,"low":33.371,"close":33.382,"volume":0.05999999865889549},{"timestamp":1742407740000,"open":33.391,"high":33.401,"low":33.371,"close":33.381,"volume":0.14399999380111694},{"timestamp":1742407800000,"open":33.401,"high":33.421,"low":33.391,"close":33.421,"volume":0.04800000041723251},{"timestamp":1742407860000,"open":33.422,"high":33.471,"low":33.421,"close":33.442,"volume":0.08399999886751175},{"timestamp":1742407920000,"open":33.451,"high":33.541,"low":33.451,"close":33.541,"volume":0.07199999690055847},{"timestamp":1742407980000,"open":33.541,"high":33.581,"low":33.441,"close":33.471,"volume":0.23999999463558197},{"timestamp":1742408040000,"open":33.451,"high":33.541,"low":33.431,"close":33.431,"volume":0.1080000028014183},{"timestamp":1742408100000,"open":33.491,"high":33.511,"low":33.431,"close":33.432,"volume":0.1679999977350235},{"timestamp":1742408160000,"open":33.491,"high":33.542,"low":33.491,"close":33.531,"volume":0.14399999380111694},{"timestamp":1742408220000,"open":33.541,"high":33.541,"low":33.431,"close":33.431,"volume":0.18000000715255737},{"timestamp":1742408280000,"open":33.451,"high":33.521,"low":33.431,"close":33.431,"volume":0.13199999928474426},{"timestamp":1742408340000,"open":33.511,"high":33.521,"low":33.421,"close":33.481,"volume":0.2160000056028366},{"timestamp":1742408400000,"open":33.471,"high":33.471,"low":33.431,"close":33.441,"volume":0.07199999690055847},{"timestamp":1742408460000,"open":33.441,"high":33.472,"low":33.441,"close":33.461,"volume":0.2160000056028366},{"timestamp":1742408520000,"open":33.472,"high":33.481,"low":33.421,"close":33.481,"volume":0.18000000715255737},{"timestamp":1742408580000,"open":33.521,"high":33.531,"low":33.471,"close":33.471,"volume":0.035999998450279236},{"timestamp":1742408640000,"open":33.482,"high":33.541,"low":33.471,"close":33.471,"volume":0.1080000028014183},{"timestamp":1742408700000,"open":33.471,"high":33.531,"low":33.461,"close":33.461,"volume":0.18000000715255737},{"timestamp":1742408760000,"open":33.491,"high":33.491,"low":33.361,"close":33.391,"volume":0.25200000405311584},{"timestamp":1742408820000,"open":33.411,"high":33.411,"low":33.381,"close":33.391,"volume":0.14399999380111694},{"timestamp":1742408880000,"open":33.381,"high":33.381,"low":33.311,"close":33.311,"volume":0.18000000715255737},{"timestamp":1742408940000,"open":33.311,"high":33.331,"low":33.211,"close":33.211,"volume":0.08399999886751175},{"timestamp":1742409000000,"open":33.301,"high":33.361,"low":33.301,"close":33.301,"volume":0.14399999380111694},{"timestamp":1742409060000,"open":33.291,"high":33.451,"low":33.291,"close":33.431,"volume":0.20399999618530273},{"timestamp":1742409120000,"open":33.431,"high":33.461,"low":33.411,"close":33.432,"volume":0.20399999618530273},{"timestamp":1742409180000,"open":33.461,"high":33.471,"low":33.331,"close":33.331,"volume":0.4320000112056732},{"timestamp":1742409240000,"open":33.331,"high":33.411,"low":33.311,"close":33.361,"volume":0.2879999876022339},{"timestamp":1742409300000,"open":33.401,"high":33.411,"low":33.261,"close":33.341,"volume":0.25200000405311584},{"timestamp":1742409360000,"open":33.341,"high":33.391,"low":33.261,"close":33.291,"volume":0.3720000088214874},{"timestamp":1742409420000,"open":33.361,"high":33.391,"low":33.361,"close":33.381,"volume":0.1679999977350235},{"timestamp":1742409480000,"open":33.361,"high":33.391,"low":33.331,"close":33.341,"volume":0.36000001430511475},{"timestamp":1742409540000,"open":33.331,"high":33.352,"low":33.301,"close":33.351,"volume":0.3240000009536743},{"timestamp":1742409600000,"open":33.371,"high":33.381,"low":33.331,"close":33.341,"volume":0.19200000166893005},{"timestamp":1742409660000,"open":33.351,"high":33.391,"low":33.311,"close":33.361,"volume":0.20399999618530273},{"timestamp":1742409720000,"open":33.341,"high":33.412,"low":33.321,"close":33.351,"volume":0.4320000112056732},{"timestamp":1742409780000,"open":33.361,"high":33.461,"low":33.361,"close":33.461,"volume":0.23999999463558197},{"timestamp":1742409840000,"open":33.461,"high":33.511,"low":33.461,"close":33.471,"volume":0.19200000166893005},{"timestamp":1742409900000,"open":33.481,"high":33.481,"low":33.341,"close":33.341,"volume":0.4440000057220459},{"timestamp":1742409960000,"open":33.341,"high":33.361,"low":33.291,"close":33.331,"volume":0.36000001430511475},{"timestamp":1742410020000,"open":33.331,"high":33.331,"low":33.271,"close":33.321,"volume":0.25200000405311584},{"timestamp":1742410080000,"open":33.341,"high":33.351,"low":33.261,"close":33.341,"volume":0.2759999930858612},{"timestamp":1742410140000,"open":33.341,"high":33.371,"low":33.311,"close":33.321,"volume":0.25200000405311584},{"timestamp":1742410200000,"open":33.342,"high":33.371,"low":33.321,"close":33.351,"volume":0.1080000028014183},{"timestamp":1742410260000,"open":33.372,"high":33.391,"low":33.321,"close":33.351,"volume":0.15600000321865082},{"timestamp":1742410320000,"open":33.372,"high":33.451,"low":33.372,"close":33.431,"volume":0.2759999930858612},{"timestamp":1742410380000,"open":33.461,"high":33.482,"low":33.421,"close":33.482,"volume":0.11999999731779099},{"timestamp":1742410440000,"open":33.471,"high":33.472,"low":33.411,"close":33.421,"volume":0.2759999930858612},{"timestamp":1742410500000,"open":33.421,"high":33.452,"low":33.411,"close":33.451,"volume":0.25200000405311584},{"timestamp":1742410560000,"open":33.461,"high":33.481,"low":33.421,"close":33.421,"volume":0.2160000056028366},{"timestamp":1742410620000,"open":33.421,"high":33.472,"low":33.411,"close":33.431,"volume":0.40799999237060547},{"timestamp":1742410680000,"open":33.441,"high":33.441,"low":33.411,"close":33.412,"volume":0.08399999886751175},{"timestamp":1742410740000,"open":33.422,"high":33.441,"low":33.421,"close":33.431,"volume":0.1080000028014183},{"timestamp":1742410800000,"open":33.431,"high":33.521,"low":33.431,"close":33.521,"volume":0.46799999475479126},{"timestamp":1742410860000,"open":33.511,"high":33.511,"low":33.481,"close":33.501,"volume":0.1679999977350235},{"timestamp":1742410920000,"open":33.511,"high":33.531,"low":33.501,"close":33.531,"volume":0.14399999380111694},{"timestamp":1742410980000,"open":33.521,"high":33.541,"low":33.481,"close":33.501,"volume":0.23999999463558197},{"timestamp":1742411040000,"open":33.511,"high":33.531,"low":33.501,"close":33.521,"volume":0.2639999985694885},{"timestamp":1742411100000,"open":33.511,"high":33.541,"low":33.452,"close":33.511,"volume":0.3840000033378601},{"timestamp":1742411160000,"open":33.521,"high":33.531,"low":33.481,"close":33.491,"volume":0.15600000321865082},{"timestamp":1742411220000,"open":33.481,"high":33.501,"low":33.461,"close":33.491,"volume":0.2759999930858612},{"timestamp":1742411280000,"open":33.481,"high":33.551,"low":33.481,"close":33.541,"volume":0.2759999930858612},{"timestamp":1742411340000,"open":33.541,"high":33.601,"low":33.511,"close":33.601,"volume":0.335999995470047},{"timestamp":1742411400000,"open":33.601,"high":33.652,"low":33.601,"close":33.612,"volume":0.25200000405311584},{"timestamp":1742411460000,"open":33.631,"high":33.651,"low":33.541,"close":33.552,"volume":0.31200000643730164},{"timestamp":1742411520000,"open":33.551,"high":33.561,"low":33.481,"close":33.491,"volume":0.3479999899864197},{"timestamp":1742411580000,"open":33.491,"high":33.511,"low":33.481,"close":33.482,"volume":0.19200000166893005},{"timestamp":1742411640000,"open":33.491,"high":33.551,"low":33.481,"close":33.531,"volume":0.335999995470047},{"timestamp":1742411700000,"open":33.541,"high":33.561,"low":33.541,"close":33.561,"volume":0.07199999690055847},{"timestamp":1742411760000,"open":33.571,"high":33.571,"low":33.481,"close":33.481,"volume":0.20399999618530273},{"timestamp":1742411820000,"open":33.501,"high":33.521,"low":33.461,"close":33.461,"volume":0.15600000321865082},{"timestamp":1742411880000,"open":33.461,"high":33.461,"low":33.391,"close":33.411,"volume":0.31200000643730164},{"timestamp":1742411940000,"open":33.411,"high":33.411,"low":33.361,"close":33.411,"volume":0.41999998688697815},{"timestamp":1742412000000,"open":33.391,"high":33.411,"low":33.341,"close":33.381,"volume":0.2160000056028366},{"timestamp":1742412060000,"open":33.381,"high":33.441,"low":33.361,"close":33.421,"volume":0.2160000056028366},{"timestamp":1742412120000,"open":33.441,"high":33.441,"low":33.361,"close":33.381,"volume":0.23999999463558197},{"timestamp":1742412180000,"open":33.381,"high":33.411,"low":33.351,"close":33.411,"volume":0.2280000001192093},{"timestamp":1742412240000,"open":33.381,"high":33.411,"low":33.361,"close":33.381,"volume":0.3240000009536743},{"timestamp":1742412300000,"open":33.371,"high":33.372,"low":33.271,"close":33.291,"volume":0.25200000405311584},{"timestamp":1742412360000,"open":33.291,"high":33.312,"low":33.261,"close":33.281,"volume":0.3479999899864197},{"timestamp":1742412420000,"open":33.261,"high":33.291,"low":33.251,"close":33.281,"volume":0.31200000643730164},{"timestamp":1742412480000,"open":33.272,"high":33.321,"low":33.161,"close":33.181,"volume":0.4440000057220459},{"timestamp":1742412540000,"open":33.191,"high":33.251,"low":33.181,"close":33.241,"volume":0.30000001192092896},{"timestamp":1742412600000,"open":33.241,"high":33.271,"low":33.211,"close":33.251,"volume":0.2280000001192093},{"timestamp":1742412660000,"open":33.211,"high":33.281,"low":33.181,"close":33.222,"volume":0.5040000081062317},{"timestamp":1742412720000,"open":33.201,"high":33.301,"low":33.171,"close":33.292,"volume":0.23999999463558197},{"timestamp":1742412780000,"open":33.321,"high":33.361,"low":33.291,"close":33.311,"volume":0.20399999618530273},{"timestamp":1742412840000,"open":33.351,"high":33.391,"low":33.331,"close":33.331,"volume":0.2280000001192093},{"timestamp":1742412900000,"open":33.351,"high":33.392,"low":33.351,"close":33.351,"volume":0.15600000321865082},{"timestamp":1742412960000,"open":33.321,"high":33.381,"low":33.321,"close":33.371,"volume":0.18000000715255737},{"timestamp":1742413020000,"open":33.371,"high":33.401,"low":33.351,"close":33.401,"volume":0.20399999618530273},{"timestamp":1742413080000,"open":33.401,"high":33.432,"low":33.401,"close":33.432,"volume":0.13199999928474426},{"timestamp":1742413140000,"open":33.391,"high":33.441,"low":33.351,"close":33.381,"volume":0.19200000166893005},{"timestamp":1742413200000,"open":33.361,"high":33.402,"low":33.341,"close":33.391,"volume":0.18000000715255737},{"timestamp":1742413260000,"open":33.391,"high":33.441,"low":33.371,"close":33.411,"volume":0.3840000033378601},{"timestamp":1742413320000,"open":33.411,"high":33.411,"low":33.361,"close":33.361,"volume":0.1080000028014183},{"timestamp":1742413380000,"open":33.371,"high":33.411,"low":33.371,"close":33.401,"volume":0.1679999977350235},{"timestamp":1742413440000,"open":33.401,"high":33.452,"low":33.401,"close":33.452,"volume":0.13199999928474426},{"timestamp":1742413500000,"open":33.451,"high":33.521,"low":33.451,"close":33.501,"volume":0.23999999463558197},{"timestamp":1742413560000,"open":33.491,"high":33.491,"low":33.362,"close":33.411,"volume":0.2280000001192093},{"timestamp":1742413620000,"open":33.411,"high":33.441,"low":33.411,"close":33.421,"volume":0.2759999930858612},{"timestamp":1742413680000,"open":33.401,"high":33.411,"low":33.281,"close":33.351,"volume":0.4320000112056732},{"timestamp":1742413740000,"open":33.351,"high":33.381,"low":33.281,"close":33.371,"volume":0.2160000056028366},{"timestamp":1742413800000,"open":33.331,"high":33.331,"low":33.181,"close":33.261,"volume":0.335999995470047},{"timestamp":1742413860000,"open":33.271,"high":33.292,"low":33.221,"close":33.291,"volume":0.5040000081062317},{"timestamp":1742413920000,"open":33.301,"high":33.352,"low":33.291,"close":33.331,"volume":0.3959999978542328},{"timestamp":1742413980000,"open":33.321,"high":33.382,"low":33.201,"close":33.371,"volume":0.3479999899864197},{"timestamp":1742414040000,"open":33.371,"high":33.381,"low":33.181,"close":33.241,"volume":0.6480000019073486},{"timestamp":1742414100000,"open":33.241,"high":33.301,"low":33.181,"close":33.241,"volume":0.9240000247955322},{"timestamp":1742414160000,"open":33.231,"high":33.322,"low":33.231,"close":33.322,"volume":0.6119999885559082},{"timestamp":1742414220000,"open":33.331,"high":33.351,"low":33.191,"close":33.281,"volume":0.7799999713897705},{"timestamp":1742414280000,"open":33.281,"high":33.291,"low":33.191,"close":33.251,"volume":0.972000002861023},{"timestamp":1742414340000,"open":33.221,"high":33.331,"low":33.181,"close":33.321,"volume":1.187999963760376}]