[{"timestamp":1742371200000,"open":33.329,"high":33.377,"low":33.255,"close":33.375,"volume":0.12383999675512314},{"timestamp":1742371260000,"open":33.383,"high":33.437,"low":33.383,"close":33.423,"volume":0.11868000030517578},{"timestamp":1742371320000,"open":33.437,"high":33.467,"low":33.317,"close":33.326,"volume":0.15996000170707703},{"timestamp":1742371380000,"open":33.305,"high":33.309,"low":33.275,"close":33.307,"volume":0.08771999925374985},{"timestamp":1742371440000,"open":33.296,"high":33.308,"low":33.274,"close":33.288,"volume":0.056759998202323914},{"timestamp":1742371500000,"open":33.284,"high":33.304,"low":33.254,"close":33.289,"volume":0.08771999925374985},{"timestamp":1742371560000,"open":33.276,"high":33.288,"low":33.235,"close":33.235,"volume":0.11351999640464783},{"timestamp":1742371620000,"open":33.237,"high":33.325,"low":33.224,"close":33.316,"volume":0.11351999640464783},{"timestamp":1742371680000,"open":33.305,"high":33.339,"low":33.273,"close":33.273,"volume":0.11351999640464783},{"timestamp":1742371740000,"open":33.298,"high":33.298,"low":33.214,"close":33.214,"volume":0.1289999932050705},{"timestamp":1742371800000,"open":33.224,"high":33.267,"low":33.213,"close":33.263,"volume":0.12383999675512314},{"timestamp":1742371860000,"open":33.263,"high":33.279,"low":33.253,"close":33.266,"volume":0.07739999890327454},{"timestamp":1742371920000,"open":33.283,"high":33.283,"low":33.214,"close":33.214,"volume":0.11868000030517578},{"timestamp":1742371980000,"open":33.217,"high":33.225,"low":33.184,"close":33.184,"volume":0.07224000245332718},{"timestamp":1742372040000,"open":33.189,"high":33.189,"low":33.153,"close":33.157,"volume":0.07739999890327454},{"timestamp":1742372100000,"open":33.164,"high":33.176,"low":33.156,"close":33.158,"volume":0.051600001752376556},{"timestamp":1742372160000,"open":33.167,"high":33.219,"low":33.139,"close":33.216,"volume":0.16512000560760498},{"timestamp":1742372220000,"open":33.219,"high":33.254,"low":33.213,"close":33.246,"volume":0.18060000240802765},{"timestamp":1742372280000,"open":33.237,"high":33.249,"low":33.224,"close":33.235,"volume":0.056759998202323914},{"timestamp":1742372340000,"open":33.259,"high":33.259,"low":33.208,"close":33.214,"volume":0.1289999932050705},{"timestamp":1742372400000,"open":33.207,"high":33.267,"low":33.207,"close":33.264,"volume":0.10835999995470047},{"timestamp":1742372460000,"open":33.277,"high":33.277,"low":33.207,"close":33.207,"volume":0.09803999960422516},{"timestamp":1742372520000,"open":33.229,"high":33.248,"low":33.214,"close":33.238,"volume":0.06191999837756157},{"timestamp":1742372580000,"open":33.234,"high":33.238,"low":33.213,"close":33.216,"volume":0.06707999855279922},{"timestamp":1742372640000,"open":33.233,"high":33.269,"low":33.215,"close":33.268,"volume":0.14448000490665436},{"timestamp":1742372700000,"open":33.264,"high":33.276,"low":33.244,"close":33.248,"volume":0.0464400015771389},{"timestamp":1742372760000,"open":33.253,"high":33.253,"low":33.224,"close":33.237,"volume":0.07224000245332718},{"timestamp":1742372820000,"open":33.234,"high":33.268,"low":33.229,"close":33.256,"volume":0.10320000350475311},{"timestamp":1742372880000,"open":33.268,"high":33.287,"low":33.233,"close":33.249,"volume":0.056759998202323914},{"timestamp":1742372940000,"open":33.249,"high":33.268,"low":33.243,"close":33.268,"volume":0.07739999890327454},{"timestamp":1742373000000,"open":33.289,"high":33.337,"low":33.267,"close":33.267,"volume":0.12383999675512314},{"timestamp":1742373060000,"open":33.277,"high":33.296,"low":33.254,"close":33.296,"volume":0.051600001752376556},{"timestamp":1742373120000,"open":33.306,"high":33.344,"low":33.306,"close":33.339,"volume":0.06707999855279922},{"timestamp":1742373180000,"open":33.337,"high":33.337,"low":33.298,"close":33.298,"volume":0.015479999594390392},{"timestamp":1742373240000,"open":33.306,"high":33.327,"low":33.306,"close":33.319,"volume":0.030959999188780785},{"timestamp":1742373300000,"open":33.329,"high":33.337,"low":33.293,"close":33.337,"volume":0.056759998202323914},{"timestamp":1742373360000,"open":33.354,"high":33.354,"low":33.326,"close":33.339,"volume":0.056759998202323914},{"timestamp":1742373420000,"open":33.333,"high":33.359,"low":33.328,"close":33.344,"volume":0.056759998202323914},{"timestamp":1742373480000,"open":33.353,"high":33.355,"low":33.333,"close":33.355,"volume":0.07224000245332718},{"timestamp":1742373540000,"open":33.343,"high":33.346,"low":33.316,"close":33.337,"volume":0.056759998202323914},{"timestamp":1742373600000,"open":33.339,"high":33.339,"low":33.327,"close":33.336,"volume":0.025800000876188278},{"timestamp":1742373660000,"open":33.327,"high":33.348,"low":33.315,"close":33.334,"volume":0.0928800031542778},{"timestamp":1742373720000,"open":33.325,"high":33.329,"low":33.283,"close":33.295,"volume":0.07739999890327454},{"timestamp":1742373780000,"open":33.313,"high":33.329,"low":33.298,"close":33.315,"volume":0.051600001752376556},{"timestamp":1742373840000,"open":33.324,"high":33.328,"low":33.303,"close":33.327,"volume":0.06707999855279922},{"timestamp":1742373900000,"open":33.335,"high":33.348,"low":33.295,"close":33.307,"volume":0.10835999995470047},{"timestamp":1742373960000,"open":33.327,"high":33.336,"low":33.295,"close":33.309,"volume":0.08256000280380249},{"timestamp":1742374020000,"open":33.296,"high":33.307,"low":33.274,"close":33.286,"volume":0.06191999837756157},{"timestamp":1742374080000,"open":33.284,"high":33.298,"low":33.248,"close":33.248,"volume":0.041280001401901245},{"timestamp":1742374140000,"open":33.257,"high":33.286,"low":33.243,"close":33.286,"volume":0.03612000122666359},{"timestamp":1742374200000,"open":33.274,"high":33.298,"low":33.274,"close":33.279,"volume":0.025800000876188278},{"timestamp":1742374260000,"open":33.265,"high":33.299,"low":33.265,"close":33.288,"volume":0.06191999837756157},{"timestamp":1742374320000,"open":33.285,"high":33.288,"low":33.256,"close":33.259,"volume":0.06191999837756157},{"timestamp":1742374380000,"open":33.256,"high":33.256,"low":33.175,"close":33.219,"volume":0.11351999640464783},{"timestamp":1742374440000,"open":33.205,"high":33.219,"low":33.187,"close":33.194,"volume":0.08771999925374985},{"timestamp":1742374500000,"open":33.197,"high":33.225,"low":33.184,"close":33.217,"volume":0.08256000280380249},{"timestamp":1742374560000,"open":33.204,"high":33.224,"low":33.184,"close":33.199,"volume":0.051600001752376556},{"timestamp":1742374620000,"open":33.183,"high":33.209,"low":33.178,"close":33.186,"volume":0.03612000122666359},{"timestamp":1742374680000,"open":33.175,"high":33.209,"low":33.165,"close":33.197,"volume":0.06191999837756157},{"timestamp":1742374740000,"open":33.184,"high":33.199,"low":33.175,"close":33.199,"volume":0.08771999925374985},{"timestamp":1742374800000,"open":33.187,"high":33.207,"low":33.163,"close":33.196,"volume":0.10320000350475311},{"timestamp":1742374860000,"open":33.208,"high":33.216,"low":33.163,"close":33.189,"volume":0.07739999890327454},{"timestamp":1742374920000,"open":33.206,"high":33.219,"low":33.173,"close":33.193,"volume":0.14124999940395355},{"timestamp":1742374980000,"open":33.193,"high":33.204,"low":33.166,"close":33.194,"volume":0.08256000280380249},{"timestamp":1742375040000,"open":33.193,"high":33.206,"low":33.193,"close":33.204,"volume":0.025800000876188278},{"timestamp":1742375100000,"open":33.207,"high":33.207,"low":33.163,"close":33.168,"volume":0.07224000245332718},{"timestamp":1742375160000,"open":33.184,"high":33.199,"low":33.166,"close":33.174,"volume":0.06707999855279922},{"timestamp":1742375280000,"open":33.183,"high":33.186,"low":33.163,"close":33.179,"volume":0.06191999837756157},{"timestamp":1742375340000,"open":33.166,"high":33.178,"low":33.166,"close":33.169,"volume":0.030959999188780785},{"timestamp":1742375400000,"open":33.155,"high":33.178,"low":33.155,"close":33.166,"volume":0.07739999890327454},{"timestamp":1742375460000,"open":33.143,"high":33.177,"low":33.143,"close":33.166,"volume":0.056759998202323914},{"timestamp":1742375520000,"open":33.159,"high":33.177,"low":33.136,"close":33.139,"volume":0.06707999855279922},{"timestamp":1742375580000,"open":33.148,"high":33.168,"low":33.126,"close":33.136,"volume":0.06191999837756157},{"timestamp":1742375640000,"open":33.134,"high":33.144,"low":33.124,"close":33.133,"volume":0.056759998202323914},{"timestamp":1742375700000,"open":33.135,"high":33.135,"low":33.123,"close":33.123,"volume":0.020640000700950623},{"timestamp":1742375760000,"open":33.148,"high":33.155,"low":33.116,"close":33.153,"volume":0.051600001752376556},{"timestamp":1742375820000,"open":33.157,"high":33.226,"low":33.157,"close":33.226,"volume":0.06191999837756157},{"timestamp":1742375880000,"open":33.208,"high":33.219,"low":33.186,"close":33.207,"volume":0.0464400015771389},{"timestamp":1742375940000,"open":33.206,"high":33.216,"low":33.183,"close":33.186,"volume":0.08256000280380249},{"timestamp":1742376000000,"open":33.203,"high":33.203,"low":33.164,"close":33.167,"volume":0.0464400015771389},{"timestamp":1742376060000,"open":33.174,"high":33.189,"low":33.166,"close":33.178,"volume":0.06191999837756157},{"timestamp":1742376120000,"open":33.199,"high":33.199,"low":33.144,"close":33.144,"volume":0.030959999188780785},{"timestamp":1742376180000,"open":33.153,"high":33.165,"low":33.153,"close":33.165,"volume":0.025800000876188278},{"timestamp":1742376240000,"open":33.158,"high":33.188,"low":33.153,"close":33.185,"volume":0.0464400015771389},{"timestamp":1742376300000,"open":33.188,"high":33.188,"low":33.153,"close":33.179,"volume":0.06707999855279922},{"timestamp":1742376420000,"open":33.175,"high":33.199,"low":33.175,"close":33.195,"volume":0.025800000876188278},{"timestamp":1742376480000,"open":33.187,"high":33.197,"low":33.185,"close":33.197,"volume":0.020640000700950623},{"timestamp":1742376540000,"open":33.183,"high":33.185,"low":33.176,"close":33.183,"volume":0.020640000700950623},{"timestamp":1742376600000,"open":33.189,"high":33.193,"low":33.168,"close":33.188,"volume":0.08256000280380249},{"timestamp":1742376660000,"open":33.183,"high":33.188,"low":33.164,"close":33.183,"volume":0.0464400015771389},{"timestamp":1742376720000,"open":33.195,"high":33.199,"low":33.176,"close":33.188,"volume":0.03612000122666359},{"timestamp":1742376780000,"open":33.196,"high":33.198,"low":33.165,"close":33.184,"volume":0.056759998202323914},{"timestamp":1742376840000,"open":33.177,"high":33.203,"low":33.173,"close":33.203,"volume":0.025800000876188278},{"timestamp":1742376900000,"open":33.215,"high":33.215,"low":33.204,"close":33.204,"volume":0.010320000350475311},{"timestamp":1742376960000,"open":33.207,"high":33.213,"low":33.203,"close":33.213,"volume":0.015479999594390392},{"timestamp":1742377020000,"open":33.226,"high":33.226,"low":33.204,"close":33.204,"volume":0.015479999594390392},{"timestamp":1742377080000,"open":33.207,"high":33.228,"low":33.203,"close":33.225,"volume":0.06191999837756157},{"timestamp":1742377140000,"open":33.208,"high":33.219,"low":33.194,"close":33.219,"volume":0.051600001752376556},{"timestamp":1742377200000,"open":33.227,"high":33.227,"low":33.197,"close":33.205,"volume":0.041280001401901245},{"timestamp":1742377260000,"open":33.219,"high":33.229,"low":33.204,"close":33.217,"volume":0.03612000122666359},{"timestamp":1742377320000,"open":33.195,"high":33.217,"low":33.195,"close":33.208,"volume":0.056759998202323914},{"timestamp":1742377380000,"open":33.228,"high":33.229,"low":33.204,"close":33.216,"volume":0.041280001401901245},{"timestamp":1742377440000,"open":33.214,"high":33.224,"low":33.194,"close":33.214,"volume":0.0464400015771389},{"timestamp":1742377500000,"open":33.205,"high":33.238,"low":33.203,"close":33.223,"volume":0.0464400015771389},{"timestamp":1742377560000,"open":33.216,"high":33.219,"low":33.199,"close":33.199,"volume":0.030959999188780785},{"timestamp":1742377620000,"open":33.209,"high":33.227,"low":33.206,"close":33.206,"volume":0.025800000876188278},{"timestamp":1742377680000,"open":33.206,"high":33.215,"low":33.193,"close":33.208,"volume":0.030959999188780785},{"timestamp":1742377740000,"open":33.199,"high":33.218,"low":33.193,"close":33.193,"volume":0.015479999594390392},{"timestamp":1742377800000,"open":33.205,"high":33.205,"low":33.186,"close":33.198,"volume":0.025800000876188278},{"timestamp":1742377860000,"open":33.193,"high":33.195,"low":33.179,"close":33.189,"volume":0.03612000122666359},{"timestamp":1742377920000,"open":33.195,"high":33.208,"low":33.195,"close":33.199,"volume":0.030959999188780785},{"timestamp":1742377980000,"open":33.197,"high":33.198,"low":33.173,"close":33.183,"volume":0.051600001752376556},{"timestamp":1742378040000,"open":33.187,"high":33.199,"low":33.183,"close":33.183,"volume":0.030959999188780785},{"timestamp":1742378100000,"open":33.207,"high":33.208,"low":33.173,"close":33.173,"volume":0.08256000280380249},{"timestamp":1742378160000,"open":33.175,"high":33.195,"low":33.174,"close":33.188,"volume":0.09803999960422516},{"timestamp":1742378220000,"open":33.195,"high":33.208,"low":33.189,"close":33.206,"volume":0.041280001401901245},{"timestamp":1742378280000,"open":33.213,"high":33.213,"low":33.183,"close":33.194,"volume":0.09803999960422516},{"timestamp":1742378340000,"open":33.204,"high":33.207,"low":33.177,"close":33.177,"volume":0.08771999925374985},{"timestamp":1742378400000,"open":33.184,"high":33.184,"low":33.164,"close":33.164,"volume":0.010320000350475311},{"timestamp":1742378460000,"open":33.153,"high":33.167,"low":33.153,"close":33.167,"volume":0.010320000350475311},{"timestamp":1742378520000,"open":33.167,"high":33.179,"low":33.163,"close":33.169,"volume":0.041280001401901245},{"timestamp":1742378580000,"open":33.177,"high":33.177,"low":33.159,"close":33.159,"volume":0.015479999594390392},{"timestamp":1742378640000,"open":33.166,"high":33.179,"low":33.153,"close":33.177,"volume":0.056759998202323914},{"timestamp":1742378700000,"open":33.185,"high":33.218,"low":33.179,"close":33.218,"volume":0.07739999890327454},{"timestamp":1742378760000,"open":33.204,"high":33.219,"low":33.199,"close":33.199,"volume":0.03612000122666359},{"timestamp":1742378820000,"open":33.188,"high":33.204,"low":33.188,"close":33.204,"volume":0.015479999594390392},{"timestamp":1742378880000,"open":33.199,"high":33.218,"low":33.199,"close":33.204,"volume":0.030959999188780785},{"timestamp":1742378940000,"open":33.217,"high":33.228,"low":33.217,"close":33.226,"volume":0.020640000700950623},{"timestamp":1742379000000,"open":33.237,"high":33.269,"low":33.236,"close":33.255,"volume":0.051600001752376556},{"timestamp":1742379060000,"open":33.249,"high":33.258,"low":33.233,"close":33.258,"volume":0.051600001752376556},{"timestamp":1742379120000,"open":33.244,"high":33.266,"low":33.237,"close":33.237,"volume":0.0464400015771389},{"timestamp":1742379180000,"open":33.255,"high":33.259,"low":33.237,"close":33.237,"volume":0.051600001752376556},{"timestamp":1742379240000,"open":33.256,"high":33.256,"low":33.245,"close":33.247,"volume":0.015479999594390392},{"timestamp":1742379300000,"open":33.255,"high":33.266,"low":33.235,"close":33.266,"volume":0.07224000245332718},{"timestamp":1742379360000,"open":33.248,"high":33.279,"low":33.235,"close":33.276,"volume":0.06707999855279922},{"timestamp":1742379420000,"open":33.263,"high":33.287,"low":33.263,"close":33.266,"volume":0.015479999594390392},{"timestamp":1742379480000,"open":33.279,"high":33.314,"low":33.275,"close":33.305,"volume":0.056759998202323914},{"timestamp":1742379540000,"open":33.329,"high":33.329,"low":33.293,"close":33.305,"volume":0.041280001401901245},{"timestamp":1742379600000,"open":33.306,"high":33.329,"low":33.296,"close":33.329,"volume":0.056759998202323914},{"timestamp":1742379660000,"open":33.316,"high":33.316,"low":33.263,"close":33.265,"volume":0.11351999640464783},{"timestamp":1742379720000,"open":33.278,"high":33.299,"low":33.268,"close":33.293,"volume":0.0928800031542778},{"timestamp":1742379780000,"open":33.289,"high":33.289,"low":33.263,"close":33.276,"volume":0.0464400015771389},{"timestamp":1742379840000,"open":33.266,"high":33.288,"low":33.265,"close":33.274,"volume":0.0464400015771389},{"timestamp":1742379900000,"open":33.283,"high":33.318,"low":33.277,"close":33.318,"volume":0.06707999855279922},{"timestamp":1742379960000,"open":33.329,"high":33.329,"low":33.314,"close":33.314,"volume":0.03612000122666359},{"timestamp":1742380020000,"open":33.298,"high":33.317,"low":33.296,"close":33.313,"volume":0.06707999855279922},{"timestamp":1742380080000,"open":33.317,"high":33.317,"low":33.273,"close":33.284,"volume":0.08771999925374985},{"timestamp":1742380140000,"open":33.267,"high":33.279,"low":33.263,"close":33.274,"volume":0.041280001401901245},{"timestamp":1742380200000,"open":33.269,"high":33.277,"low":33.235,"close":33.247,"volume":0.0464400015771389},{"timestamp":1742380260000,"open":33.227,"high":33.239,"low":33.218,"close":33.239,"volume":0.056759998202323914},{"timestamp":1742380320000,"open":33.228,"high":33.237,"low":33.217,"close":33.226,"volume":0.041280001401901245},{"timestamp":1742380380000,"open":33.236,"high":33.236,"low":33.213,"close":33.233,"volume":0.030959999188780785},{"timestamp":1742380440000,"open":33.218,"high":33.238,"low":33.204,"close":33.225,"volume":0.041280001401901245},{"timestamp":1742380500000,"open":33.235,"high":33.248,"low":33.229,"close":33.247,"volume":0.051600001752376556},{"timestamp":1742380560000,"open":33.245,"high":33.258,"low":33.239,"close":33.239,"volume":0.015479999594390392},{"timestamp":1742380620000,"open":33.246,"high":33.249,"low":33.246,"close":33.249,"volume":0.010320000350475311},{"timestamp":1742380680000,"open":33.243,"high":33.248,"low":33.238,"close":33.239,"volume":0.020640000700950623},{"timestamp":1742380740000,"open":33.236,"high":33.246,"low":33.225,"close":33.225,"volume":0.051600001752376556},{"timestamp":1742380800000,"open":33.234,"high":33.249,"low":33.234,"close":33.249,"volume":0.010320000350475311},{"timestamp":1742380860000,"open":33.247,"high":33.247,"low":33.247,"close":33.247,"volume":0.005160000175237656},{"timestamp":1742380920000,"open":33.234,"high":33.234,"low":33.207,"close":33.207,"volume":0.030959999188780785},{"timestamp":1742380980000,"open":33.235,"high":33.235,"low":33.193,"close":33.193,"volume":0.056759998202323914},{"timestamp":1742381040000,"open":33.206,"high":33.229,"low":33.198,"close":33.203,"volume":0.06191999837756157},{"timestamp":1742381100000,"open":33.237,"high":33.249,"low":33.218,"close":33.218,"volume":0.07224000245332718},{"timestamp":1742381160000,"open":33.219,"high":33.228,"low":33.209,"close":33.214,"volume":0.0464400015771389},{"timestamp":1742381220000,"open":33.203,"high":33.218,"low":33.194,"close":33.205,"volume":0.051600001752376556},{"timestamp":1742381280000,"open":33.205,"high":33.213,"low":33.195,"close":33.208,"volume":0.020640000700950623},{"timestamp":1742381340000,"open":33.197,"high":33.197,"low":33.194,"close":33.194,"volume":0.010320000350475311},{"timestamp":1742381400000,"open":33.203,"high":33.213,"low":33.189,"close":33.195,"volume":0.041280001401901245},{"timestamp":1742381460000,"open":33.205,"high":33.205,"low":33.205,"close":33.205,"volume":0.005160000175237656},{"timestamp":1742381520000,"open":33.203,"high":33.203,"low":33.176,"close":33.176,"volume":0.041280001401901245},{"timestamp":1742381580000,"open":33.184,"high":33.198,"low":33.166,"close":33.166,"volume":0.041280001401901245},{"timestamp":1742381640000,"open":33.186,"high":33.187,"low":33.176,"close":33.176,"volume":0.025800000876188278},{"timestamp":1742381700000,"open":33.194,"high":33.199,"low":33.165,"close":33.194,"volume":0.06191999837756157},{"timestamp":1742381760000,"open":33.186,"high":33.196,"low":33.174,"close":33.176,"volume":0.041280001401901245},{"timestamp":1742381820000,"open":33.188,"high":33.188,"low":33.186,"close":33.186,"volume":0.010320000350475311},{"timestamp":1742381880000,"open":33.195,"high":33.195,"low":33.188,"close":33.189,"volume":0.015479999594390392},{"timestamp":1742381940000,"open":33.179,"high":33.203,"low":33.176,"close":33.178,"volume":0.041280001401901245},{"timestamp":1742382000000,"open":33.167,"high":33.189,"low":33.163,"close":33.174,"volume":0.056759998202323914},{"timestamp":1742382060000,"open":33.164,"high":33.196,"low":33.163,"close":33.168,"volume":0.041280001401901245},{"timestamp":1742382120000,"open":33.186,"high":33.186,"low":33.164,"close":33.164,"volume":0.010320000350475311},{"timestamp":1742382180000,"open":33.183,"high":33.183,"low":33.168,"close":33.168,"volume":0.015479999594390392},{"timestamp":1742382240000,"open":33.187,"high":33.187,"low":33.165,"close":33.174,"volume":0.025800000876188278},{"timestamp":1742382300000,"open":33.198,"high":33.198,"low":33.163,"close":33.177,"volume":0.041280001401901245},{"timestamp":1742382360000,"open":33.174,"high":33.198,"low":33.174,"close":33.198,"volume":0.015479999594390392},{"timestamp":1742382540000,"open":33.183,"high":33.184,"low":33.176,"close":33.184,"volume":0.020640000700950623},{"timestamp":1742382600000,"open":33.196,"high":33.199,"low":33.174,"close":33.174,"volume":0.051600001752376556},{"timestamp":1742382660000,"open":33.189,"high":33.189,"low":33.176,"close":33.186,"volume":0.020640000700950623},{"timestamp":1742382720000,"open":33.183,"high":33.204,"low":33.183,"close":33.204,"volume":0.010320000350475311},{"timestamp":1742382780000,"open":33.213,"high":33.213,"low":33.213,"close":33.213,"volume":0.005160000175237656},{"timestamp":1742382840000,"open":33.207,"high":33.207,"low":33.207,"close":33.207,"volume":0.005160000175237656},{"timestamp":1742382900000,"open":33.205,"high":33.227,"low":33.205,"close":33.227,"volume":0.020640000700950623},{"timestamp":1742382960000,"open":33.226,"high":33.226,"low":33.197,"close":33.197,"volume":0.020640000700950623},{"timestamp":1742383020000,"open":33.213,"high":33.229,"low":33.208,"close":33.229,"volume":0.025800000876188278},{"timestamp":1742383080000,"open":33.204,"high":33.225,"low":33.204,"close":33.218,"volume":0.020640000700950623},{"timestamp":1742383140000,"open":33.237,"high":33.238,"low":33.213,"close":33.229,"volume":0.0464400015771389},{"timestamp":1742383200000,"open":33.214,"high":33.235,"low":33.214,"close":33.235,"volume":0.010320000350475311},{"timestamp":1742383260000,"open":33.223,"high":33.228,"low":33.223,"close":33.228,"volume":0.020640000700950623},{"timestamp":1742383320000,"open":33.218,"high":33.227,"low":33.207,"close":33.215,"volume":0.020640000700950623},{"timestamp":1742383380000,"open":33.228,"high":33.239,"low":33.215,"close":33.215,"volume":0.030959999188780785},{"timestamp":1742383440000,"open":33.213,"high":33.227,"low":33.206,"close":33.206,"volume":0.015479999594390392},{"timestamp":1742383500000,"open":33.214,"high":33.214,"low":33.209,"close":33.209,"volume":0.010320000350475311},{"timestamp":1742383620000,"open":33.204,"high":33.237,"low":33.204,"close":33.236,"volume":0.03612000122666359},{"timestamp":1742383680000,"open":33.225,"high":33.225,"low":33.204,"close":33.213,"volume":0.025800000876188278},{"timestamp":1742383740000,"open":33.219,"high":33.219,"low":33.219,"close":33.219,"volume":0.005160000175237656},{"timestamp":1742383800000,"open":33.216,"high":33.219,"low":33.199,"close":33.206,"volume":0.03612000122666359},{"timestamp":1742383920000,"open":33.193,"high":33.198,"low":33.193,"close":33.198,"volume":0.010320000350475311},{"timestamp":1742383980000,"open":33.214,"high":33.214,"low":33.214,"close":33.214,"volume":0.005160000175237656},{"timestamp":1742384160000,"open":33.224,"high":33.237,"low":33.217,"close":33.217,"volume":0.041280001401901245},{"timestamp":1742384220000,"open":33.236,"high":33.236,"low":33.218,"close":33.233,"volume":0.030959999188780785},{"timestamp":1742384340000,"open":33.224,"high":33.235,"low":33.223,"close":33.235,"volume":0.015479999594390392},{"timestamp":1742384400000,"open":33.235,"high":33.235,"low":33.213,"close":33.235,"volume":0.025800000876188278},{"timestamp":1742384460000,"open":33.227,"high":33.243,"low":33.227,"close":33.243,"volume":0.025800000876188278},{"timestamp":1742384520000,"open":33.253,"high":33.258,"low":33.253,"close":33.258,"volume":0.010320000350475311},{"timestamp":1742384580000,"open":33.257,"high":33.257,"low":33.235,"close":33.235,"volume":0.015479999594390392},{"timestamp":1742384640000,"open":33.234,"high":33.248,"low":33.228,"close":33.228,"volume":0.041280001401901245},{"timestamp":1742384760000,"open":33.215,"high":33.238,"low":33.214,"close":33.229,"volume":0.0464400015771389},{"timestamp":1742384820000,"open":33.235,"high":33.245,"low":33.224,"close":33.245,"volume":0.051600001752376556},{"timestamp":1742384880000,"open":33.238,"high":33.248,"low":33.227,"close":33.237,"volume":0.051600001752376556},{"timestamp":1742384940000,"open":33.237,"high":33.249,"low":33.223,"close":33.243,"volume":0.056759998202323914},{"timestamp":1742385060000,"open":33.223,"high":33.233,"low":33.223,"close":33.233,"volume":0.010320000350475311},{"timestamp":1742385120000,"open":33.233,"high":33.237,"low":33.223,"close":33.223,"volume":0.020640000700950623},{"timestamp":1742385180000,"open":33.227,"high":33.256,"low":33.227,"close":33.236,"volume":0.030959999188780785},{"timestamp":1742385240000,"open":33.258,"high":33.258,"low":33.243,"close":33.243,"volume":0.010320000350475311},{"timestamp":1742385300000,"open":33.263,"high":33.267,"low":33.263,"close":33.267,"volume":0.015479999594390392},{"timestamp":1742385360000,"open":33.266,"high":33.269,"low":33.223,"close":33.235,"volume":0.11351999640464783},{"timestamp":1742385420000,"open":33.255,"high":33.255,"low":33.235,"close":33.235,"volume":0.025800000876188278},{"timestamp":1742385480000,"open":33.249,"high":33.249,"low":33.223,"close":33.234,"volume":0.1289999932050705},{"timestamp":1742385540000,"open":33.228,"high":33.247,"low":33.225,"close":33.247,"volume":0.025800000876188278},{"timestamp":1742385720000,"open":33.207,"high":33.245,"low":33.207,"close":33.245,"volume":0.0464400015771389},{"timestamp":1742385780000,"open":33.246,"high":33.267,"low":33.237,"close":33.248,"volume":0.056759998202323914},{"timestamp":1742385840000,"open":33.237,"high":33.254,"low":33.224,"close":33.246,"volume":0.10835999995470047},{"timestamp":1742385960000,"open":33.247,"high":33.258,"low":33.233,"close":33.249,"volume":0.03612000122666359},{"timestamp":1742386020000,"open":33.254,"high":33.259,"low":33.234,"close":33.245,"volume":0.020640000700950623},{"timestamp":1742386080000,"open":33.243,"high":33.274,"low":33.234,"close":33.258,"volume":0.051600001752376556},{"timestamp":1742386140000,"open":33.259,"high":33.267,"low":33.243,"close":33.259,"volume":0.07224000245332718},{"timestamp":1742386200000,"open":33.254,"high":33.269,"low":33.254,"close":33.258,"volume":0.0464400015771389},{"timestamp":1742386260000,"open":33.245,"high":33.258,"low":33.215,"close":33.215,"volume":0.0464400015771389},{"timestamp":1742386320000,"open":33.237,"high":33.237,"low":33.227,"close":33.227,"volume":0.010320000350475311},{"timestamp":1742386380000,"open":33.235,"high":33.235,"low":33.224,"close":33.234,"volume":0.015479999594390392},{"timestamp":1742386440000,"open":33.246,"high":33.246,"low":33.224,"close":33.228,"volume":0.051600001752376556},{"timestamp":1742386500000,"open":33.239,"high":33.249,"low":33.228,"close":33.238,"volume":0.0464400015771389},{"timestamp":1742386560000,"open":33.247,"high":33.253,"low":33.246,"close":33.253,"volume":0.015479999594390392},{"timestamp":1742386620000,"open":33.253,"high":33.258,"low":33.243,"close":33.248,"volume":0.07739999890327454},{"timestamp":1742386680000,"open":33.243,"high":33.255,"low":33.227,"close":33.237,"volume":0.07224000245332718},{"timestamp":1742386740000,"open":33.213,"high":33.218,"low":33.213,"close":33.218,"volume":0.015479999594390392},{"timestamp":1742386860000,"open":33.218,"high":33.238,"low":33.213,"close":33.229,"volume":0.1393200010061264},{"timestamp":1742386920000,"open":33.233,"high":33.245,"low":33.229,"close":33.233,"volume":0.025800000876188278},{"timestamp":1742386980000,"open":33.234,"high":33.249,"low":33.234,"close":33.248,"volume":0.08256000280380249},{"timestamp":1742387040000,"open":33.233,"high":33.254,"low":33.233,"close":33.243,"volume":0.030959999188780785},{"timestamp":1742387100000,"open":33.248,"high":33.256,"low":33.248,"close":33.253,"volume":0.015479999594390392},{"timestamp":1742387160000,"open":33.269,"high":33.269,"low":33.243,"close":33.246,"volume":0.041280001401901245},{"timestamp":1742387220000,"open":33.258,"high":33.258,"low":33.247,"close":33.247,"volume":0.030959999188780785},{"timestamp":1742387280000,"open":33.245,"high":33.245,"low":33.245,"close":33.245,"volume":0.005160000175237656},{"timestamp":1742387340000,"open":33.244,"high":33.244,"low":33.224,"close":33.224,"volume":0.025800000876188278},{"timestamp":1742387400000,"open":33.228,"high":33.229,"low":33.174,"close":33.188,"volume":0.08771999925374985},{"timestamp":1742387460000,"open":33.195,"high":33.209,"low":33.186,"close":33.209,"volume":0.0928800031542778},{"timestamp":1742387520000,"open":33.209,"high":33.209,"low":33.193,"close":33.204,"volume":0.06191999837756157},{"timestamp":1742387580000,"open":33.199,"high":33.204,"low":33.199,"close":33.199,"volume":0.015479999594390392},{"timestamp":1742387640000,"open":33.203,"high":33.209,"low":33.203,"close":33.209,"volume":0.010320000350475311},{"timestamp":1742387700000,"open":33.204,"high":33.204,"low":33.196,"close":33.204,"volume":0.015479999594390392},{"timestamp":1742387760000,"open":33.189,"high":33.199,"low":33.189,"close":33.194,"volume":0.015479999594390392},{"timestamp":1742387820000,"open":33.197,"high":33.198,"low":33.174,"close":33.198,"volume":0.041280001401901245},{"timestamp":1742387880000,"open":33.183,"high":33.197,"low":33.163,"close":33.174,"volume":0.041280001401901245},{"timestamp":1742387940000,"open":33.169,"high":33.196,"low":33.169,"close":33.188,"volume":0.025800000876188278},{"timestamp":1742388000000,"open":33.177,"high":33.204,"low":33.173,"close":33.196,"volume":0.06191999837756157},{"timestamp":1742388060000,"open":33.186,"high":33.189,"low":33.178,"close":33.189,"volume":0.015479999594390392},{"timestamp":1742388120000,"open":33.188,"high":33.206,"low":33.188,"close":33.206,"volume":0.010320000350475311},{"timestamp":1742388180000,"open":33.193,"high":33.199,"low":33.174,"close":33.185,"volume":0.025800000876188278},{"timestamp":1742388240000,"open":33.186,"high":33.209,"low":33.175,"close":33.193,"volume":0.056759998202323914},{"timestamp":1742388300000,"open":33.194,"high":33.218,"low":33.194,"close":33.218,"volume":0.020640000700950623},{"timestamp":1742388360000,"open":33.217,"high":33.237,"low":33.204,"close":33.237,"volume":0.025800000876188278},{"timestamp":1742388420000,"open":33.233,"high":33.236,"low":33.233,"close":33.236,"volume":0.010320000350475311},{"timestamp":1742388480000,"open":33.233,"high":33.249,"low":33.233,"close":33.248,"volume":0.025800000876188278},{"timestamp":1742388540000,"open":33.256,"high":33.256,"low":33.229,"close":33.237,"volume":0.025800000876188278},{"timestamp":1742388600000,"open":33.244,"high":33.244,"low":33.224,"close":33.224,"volume":0.015479999594390392},{"timestamp":1742388660000,"open":33.245,"high":33.248,"low":33.223,"close":33.238,"volume":0.07739999890327454},{"timestamp":1742388720000,"open":33.229,"high":33.238,"low":33.218,"close":33.218,"volume":0.020640000700950623},{"timestamp":1742388780000,"open":33.227,"high":33.227,"low":33.227,"close":33.227,"volume":0.005160000175237656},{"timestamp":1742388840000,"open":33.238,"high":33.238,"low":33.218,"close":33.218,"volume":0.020640000700950623},{"timestamp":1742388900000,"open":33.205,"high":33.217,"low":33.198,"close":33.198,"volume":0.030959999188780785},{"timestamp":1742388960000,"open":33.205,"high":33.205,"low":33.179,"close":33.186,"volume":0.025800000876188278},{"timestamp":1742389020000,"open":33.174,"high":33.187,"low":33.154,"close":33.173,"volume":0.041280001401901245},{"timestamp":1742389080000,"open":33.153,"high":33.196,"low":33.153,"close":33.174,"volume":0.025800000876188278},{"timestamp":1742389140000,"open":33.187,"high":33.187,"low":33.167,"close":33.184,"volume":0.025800000876188278},{"timestamp":1742389200000,"open":33.173,"high":33.199,"low":33.173,"close":33.184,"volume":0.06191999837756157},{"timestamp":1742389260000,"open":33.185,"high":33.185,"low":33.176,"close":33.184,"volume":0.025800000876188278},{"timestamp":1742389320000,"open":33.178,"high":33.189,"low":33.173,"close":33.186,"volume":0.0928800031542778},{"timestamp":1742389380000,"open":33.166,"high":33.179,"low":33.166,"close":33.174,"volume":0.015479999594390392},{"timestamp":1742389440000,"open":33.186,"high":33.186,"low":33.175,"close":33.175,"volume":0.015479999594390392},{"timestamp":1742389500000,"open":33.164,"high":33.177,"low":33.164,"close":33.166,"volume":0.020640000700950623},{"timestamp":1742389560000,"open":33.184,"high":33.187,"low":33.175,"close":33.187,"volume":0.020640000700950623},{"timestamp":1742389620000,"open":33.183,"high":33.199,"low":33.167,"close":33.177,"volume":0.03612000122666359},{"timestamp":1742389680000,"open":33.169,"high":33.189,"low":33.169,"close":33.187,"volume":0.0464400015771389},{"timestamp":1742389740000,"open":33.176,"high":33.197,"low":33.176,"close":33.197,"volume":0.03612000122666359},{"timestamp":1742389800000,"open":33.189,"high":33.195,"low":33.174,"close":33.194,"volume":0.025800000876188278},{"timestamp":1742389860000,"open":33.173,"high":33.185,"low":33.173,"close":33.175,"volume":0.020640000700950623},{"timestamp":1742389920000,"open":33.188,"high":33.203,"low":33.179,"close":33.203,"volume":0.025800000876188278},{"timestamp":1742389980000,"open":33.196,"high":33.209,"low":33.164,"close":33.178,"volume":0.06191999837756157},{"timestamp":1742390040000,"open":33.169,"high":33.176,"low":33.165,"close":33.165,"volume":0.020640000700950623},{"timestamp":1742390100000,"open":33.155,"high":33.174,"low":33.155,"close":33.174,"volume":0.010320000350475311},{"timestamp":1742390160000,"open":33.165,"high":33.165,"low":33.143,"close":33.143,"volume":0.010320000350475311},{"timestamp":1742390220000,"open":33.137,"high":33.137,"low":33.115,"close":33.125,"volume":0.03612000122666359},{"timestamp":1742390280000,"open":33.118,"high":33.139,"low":33.093,"close":33.096,"volume":0.056759998202323914},{"timestamp":1742390340000,"open":33.106,"high":33.116,"low":33.094,"close":33.099,"volume":0.0464400015771389},{"timestamp":1742390400000,"open":33.093,"high":33.093,"low":33.078,"close":33.079,"volume":0.030959999188780785},{"timestamp":1742390460000,"open":33.079,"high":33.079,"low":33.027,"close":33.038,"volume":0.051600001752376556},{"timestamp":1742390520000,"open":33.019,"high":33.048,"low":32.994,"close":33.004,"volume":0.06707999855279922},{"timestamp":1742390580000,"open":32.996,"high":33.046,"low":32.993,"close":33.037,"volume":0.07739999890327454},{"timestamp":1742390640000,"open":33.028,"high":33.045,"low":33.028,"close":33.036,"volume":0.025800000876188278},{"timestamp":1742390700000,"open":33.035,"high":33.076,"low":33.027,"close":33.067,"volume":0.06385000050067902},{"timestamp":1742390760000,"open":33.034,"high":33.057,"low":33.027,"close":33.028,"volume":0.030959999188780785},{"timestamp":1742390820000,"open":33.035,"high":33.074,"low":33.035,"close":33.074,"volume":0.041280001401901245},{"timestamp":1742390880000,"open":33.069,"high":33.087,"low":33.066,"close":33.084,"volume":0.03612000122666359},{"timestamp":1742390940000,"open":33.086,"high":33.098,"low":33.083,"close":33.095,"volume":0.041280001401901245},{"timestamp":1742391000000,"open":33.093,"high":33.136,"low":33.077,"close":33.135,"volume":0.14448000490665436},{"timestamp":1742391060000,"open":33.136,"high":33.138,"low":33.108,"close":33.123,"volume":0.07224000245332718},{"timestamp":1742391120000,"open":33.137,"high":33.143,"low":33.104,"close":33.143,"volume":0.08771999925374985},{"timestamp":1742391180000,"open":33.123,"high":33.147,"low":33.087,"close":33.087,"volume":0.0464400015771389},{"timestamp":1742391240000,"open":33.095,"high":33.116,"low":33.024,"close":33.036,"volume":0.19607999920845032},{"timestamp":1742391300000,"open":33.049,"high":33.065,"low":33.023,"close":33.058,"volume":0.10320000350475311},{"timestamp":1742391360000,"open":33.044,"high":33.047,"low":33.014,"close":33.029,"volume":0.06191999837756157},{"timestamp":1742391420000,"open":33.038,"high":33.038,"low":33.004,"close":33.006,"volume":0.030959999188780785},{"timestamp":1742391480000,"open":33.008,"high":33.034,"low":33.005,"close":33.017,"volume":0.056759998202323914},{"timestamp":1742391540000,"open":33.025,"high":33.086,"low":33.017,"close":33.075,"volume":0.0928800031542778},{"timestamp":1742391600000,"open":33.083,"high":33.119,"low":33.083,"close":33.107,"volume":0.08771999925374985},{"timestamp":1742391660000,"open":33.105,"high":33.118,"low":33.075,"close":33.107,"volume":0.07739999890327454},{"timestamp":1742391720000,"open":33.113,"high":33.126,"low":33.113,"close":33.126,"volume":0.010320000350475311},{"timestamp":1742391780000,"open":33.136,"high":33.136,"low":33.123,"close":33.123,"volume":0.025800000876188278},{"timestamp":1742391840000,"open":33.117,"high":33.128,"low":33.098,"close":33.116,"volume":0.06191999837756157},{"timestamp":1742391900000,"open":33.113,"high":33.138,"low":33.113,"close":33.128,"volume":0.056759998202323914},{"timestamp":1742391960000,"open":33.136,"high":33.167,"low":33.134,"close":33.143,"volume":0.12383999675512314},{"timestamp":1742392020000,"open":33.157,"high":33.199,"low":33.157,"close":33.199,"volume":0.11868000030517578},{"timestamp":1742392080000,"open":33.199,"high":33.238,"low":33.198,"close":33.223,"volume":0.13415999710559845},{"timestamp":1742392140000,"open":33.236,"high":33.246,"low":33.213,"close":33.223,"volume":0.06191999837756157},{"timestamp":1742392200000,"open":33.223,"high":33.229,"low":33.204,"close":33.209,"volume":0.08771999925374985},{"timestamp":1742392260000,"open":33.216,"high":33.219,"low":33.106,"close":33.127,"volume":0.13415999710559845},{"timestamp":1742392320000,"open":33.109,"high":33.148,"low":33.103,"close":33.139,"volume":0.07739999890327454},{"timestamp":1742392380000,"open":33.136,"high":33.157,"low":33.129,"close":33.156,"volume":0.041280001401901245},{"timestamp":1742392440000,"open":33.158,"high":33.166,"low":33.148,"close":33.155,"volume":0.020640000700950623},{"timestamp":1742392500000,"open":33.148,"high":33.168,"low":33.145,"close":33.158,"volume":0.0464400015771389},{"timestamp":1742392560000,"open":33.166,"high":33.168,"low":33.143,"close":33.148,"volume":0.04836999997496605},{"timestamp":1742392620000,"open":33.148,"high":33.153,"low":33.135,"close":33.153,"volume":0.025800000876188278},{"timestamp":1742392680000,"open":33.146,"high":33.158,"low":33.144,"close":33.157,"volume":0.0464400015771389},{"timestamp":1742392740000,"open":33.145,"high":33.166,"low":33.145,"close":33.156,"volume":0.030959999188780785},{"timestamp":1742392800000,"open":33.143,"high":33.156,"low":33.136,"close":33.148,"volume":0.06191999837756157},{"timestamp":1742392860000,"open":33.159,"high":33.159,"low":33.133,"close":33.157,"volume":0.07739999890327454},{"timestamp":1742392920000,"open":33.137,"high":33.158,"low":33.135,"close":33.147,"volume":0.020640000700950623},{"timestamp":1742393040000,"open":33.146,"high":33.196,"low":33.146,"close":33.196,"volume":0.051600001752376556},{"timestamp":1742393100000,"open":33.213,"high":33.218,"low":33.203,"close":33.216,"volume":0.06707999855279922},{"timestamp":1742393160000,"open":33.225,"high":33.225,"low":33.193,"close":33.198,"volume":0.056759998202323914},{"timestamp":1742393220000,"open":33.206,"high":33.207,"low":33.194,"close":33.196,"volume":0.020640000700950623},{"timestamp":1742393280000,"open":33.208,"high":33.208,"low":33.186,"close":33.186,"volume":0.030959999188780785},{"timestamp":1742393340000,"open":33.205,"high":33.205,"low":33.183,"close":33.203,"volume":0.015479999594390392},{"timestamp":1742393400000,"open":33.184,"high":33.193,"low":33.155,"close":33.184,"volume":0.10320000350475311},{"timestamp":1742393460000,"open":33.186,"high":33.186,"low":33.159,"close":33.179,"volume":0.041280001401901245},{"timestamp":1742393520000,"open":33.177,"high":33.188,"low":33.163,"close":33.176,"volume":0.06707999855279922},{"timestamp":1742393580000,"open":33.188,"high":33.193,"low":33.188,"close":33.189,"volume":0.015479999594390392},{"timestamp":1742393640000,"open":33.207,"high":33.207,"low":33.175,"close":33.178,"volume":0.030959999188780785},{"timestamp":1742393700000,"open":33.174,"high":33.188,"low":33.164,"close":33.179,"volume":0.06707999855279922},{"timestamp":1742393760000,"open":33.188,"high":33.199,"low":33.167,"close":33.197,"volume":0.07224000245332718},{"timestamp":1742393820000,"open":33.199,"high":33.199,"low":33.165,"close":33.177,"volume":0.06191999837756157},{"timestamp":1742393880000,"open":33.154,"high":33.199,"low":33.153,"close":33.199,"volume":0.10320000350475311},{"timestamp":1742393940000,"open":33.197,"high":33.218,"low":33.195,"close":33.207,"volume":0.03612000122666359},{"timestamp":1742394000000,"open":33.218,"high":33.233,"low":33.204,"close":33.218,"volume":0.10320000350475311},{"timestamp":1742394060000,"open":33.223,"high":33.227,"low":33.204,"close":33.225,"volume":0.03612000122666359},{"timestamp":1742394180000,"open":33.226,"high":33.233,"low":33.214,"close":33.233,"volume":0.041280001401901245},{"timestamp":1742394240000,"open":33.237,"high":33.248,"low":33.224,"close":33.248,"volume":0.025800000876188278},{"timestamp":1742394300000,"open":33.237,"high":33.239,"low":33.216,"close":33.239,"volume":0.07739999890327454},{"timestamp":1742394360000,"open":33.216,"high":33.229,"low":33.214,"close":33.228,"volume":0.030959999188780785},{"timestamp":1742394420000,"open":33.213,"high":33.219,"low":33.205,"close":33.213,"volume":0.025800000876188278},{"timestamp":1742394480000,"open":33.218,"high":33.218,"low":33.195,"close":33.217,"volume":0.056759998202323914},{"timestamp":1742394540000,"open":33.209,"high":33.209,"low":33.163,"close":33.163,"volume":0.03612000122666359},{"timestamp":1742394600000,"open":33.183,"high":33.209,"low":33.174,"close":33.199,"volume":0.09803999960422516},{"timestamp":1742394660000,"open":33.197,"high":33.216,"low":33.185,"close":33.216,"volume":0.030959999188780785},{"timestamp":1742394720000,"open":33.203,"high":33.209,"low":33.157,"close":33.167,"volume":0.1289999932050705},{"timestamp":1742394780000,"open":33.176,"high":33.177,"low":33.134,"close":33.155,"volume":0.06707999855279922},{"timestamp":1742394840000,"open":33.166,"high":33.166,"low":33.148,"close":33.159,"volume":0.015479999594390392},{"timestamp":1742394900000,"open":33.153,"high":33.175,"low":33.153,"close":33.168,"volume":0.0464400015771389},{"timestamp":1742394960000,"open":33.186,"high":33.197,"low":33.173,"close":33.177,"volume":0.07739999890327454},{"timestamp":1742395020000,"open":33.169,"high":33.175,"low":33.155,"close":33.173,"volume":0.06191999837756157},{"timestamp":1742395080000,"open":33.188,"high":33.204,"low":33.155,"close":33.193,"volume":0.08771999925374985},{"timestamp":1742395140000,"open":33.183,"high":33.217,"low":33.183,"close":33.217,"volume":0.041280001401901245},{"timestamp":1742395200000,"open":33.195,"high":33.215,"low":33.193,"close":33.195,"volume":0.08771999925374985},{"timestamp":1742395260000,"open":33.209,"high":33.213,"low":33.125,"close":33.125,"volume":0.051600001752376556},{"timestamp":1742395320000,"open":33.139,"high":33.153,"low":33.133,"close":33.138,"volume":0.030959999188780785},{"timestamp":1742395380000,"open":33.145,"high":33.159,"low":33.143,"close":33.156,"volume":0.030959999188780785},{"timestamp":1742395440000,"open":33.138,"high":33.149,"low":33.138,"close":33.149,"volume":0.020640000700950623},{"timestamp":1742395500000,"open":33.138,"high":33.145,"low":33.134,"close":33.145,"volume":0.020640000700950623},{"timestamp":1742395560000,"open":33.134,"high":33.149,"low":33.124,"close":33.139,"volume":0.06707999855279922},{"timestamp":1742395620000,"open":33.145,"high":33.145,"low":33.103,"close":33.103,"volume":0.0464400015771389},{"timestamp":1742395680000,"open":33.095,"high":33.109,"low":33.095,"close":33.104,"volume":0.025800000876188278},{"timestamp":1742395740000,"open":33.114,"high":33.137,"low":33.113,"close":33.137,"volume":0.056759998202323914},{"timestamp":1742395800000,"open":33.134,"high":33.134,"low":33.115,"close":33.115,"volume":0.020640000700950623},{"timestamp":1742395860000,"open":33.114,"high":33.127,"low":33.113,"close":33.126,"volume":0.025800000876188278},{"timestamp":1742395980000,"open":33.139,"high":33.139,"low":33.124,"close":33.124,"volume":0.015479999594390392},{"timestamp":1742396040000,"open":33.137,"high":33.147,"low":33.133,"close":33.133,"volume":0.030959999188780785},{"timestamp":1742396100000,"open":33.125,"high":33.134,"low":33.108,"close":33.115,"volume":0.025800000876188278},{"timestamp":1742396160000,"open":33.107,"high":33.118,"low":33.107,"close":33.113,"volume":0.025800000876188278},{"timestamp":1742396220000,"open":33.104,"high":33.125,"low":33.104,"close":33.117,"volume":0.03612000122666359},{"timestamp":1742396280000,"open":33.109,"high":33.109,"low":33.095,"close":33.109,"volume":0.025800000876188278},{"timestamp":1742396340000,"open":33.093,"high":33.109,"low":33.043,"close":33.058,"volume":0.06707999855279922},{"timestamp":1742396400000,"open":33.077,"high":33.077,"low":33.023,"close":33.026,"volume":0.06191999837756157},{"timestamp":1742396460000,"open":33.007,"high":33.027,"low":32.934,"close":32.948,"volume":0.14448000490665436},{"timestamp":1742396520000,"open":32.936,"high":32.968,"low":32.884,"close":32.897,"volume":0.07224000245332718},{"timestamp":1742396580000,"open":32.873,"high":32.953,"low":32.869,"close":32.937,"volume":0.0928800031542778},{"timestamp":1742396640000,"open":32.945,"high":32.967,"low":32.917,"close":32.917,"volume":0.07739999890327454},{"timestamp":1742396700000,"open":32.937,"high":32.937,"low":32.917,"close":32.926,"volume":0.015479999594390392},{"timestamp":1742396760000,"open":32.927,"high":32.954,"low":32.915,"close":32.924,"volume":0.0464400015771389},{"timestamp":1742396820000,"open":32.936,"high":32.936,"low":32.915,"close":32.924,"volume":0.0464400015771389},{"timestamp":1742396880000,"open":32.905,"high":32.918,"low":32.895,"close":32.918,"volume":0.03612000122666359},{"timestamp":1742396940000,"open":32.919,"high":32.919,"low":32.893,"close":32.916,"volume":0.030959999188780785},{"timestamp":1742397000000,"open":32.896,"high":32.958,"low":32.896,"close":32.958,"volume":0.06191999837756157},{"timestamp":1742397060000,"open":32.947,"high":32.947,"low":32.908,"close":32.914,"volume":0.0464400015771389},{"timestamp":1742397120000,"open":32.934,"high":32.949,"low":32.923,"close":32.936,"volume":0.030959999188780785},{"timestamp":1742397180000,"open":32.936,"high":32.978,"low":32.926,"close":32.978,"volume":0.03612000122666359},{"timestamp":1742397240000,"open":32.979,"high":32.997,"low":32.968,"close":32.983,"volume":0.030959999188780785},{"timestamp":1742397300000,"open":32.974,"high":32.978,"low":32.974,"close":32.974,"volume":0.020640000700950623},{"timestamp":1742397360000,"open":32.967,"high":32.968,"low":32.956,"close":32.968,"volume":0.03612000122666359},{"timestamp":1742397420000,"open":32.958,"high":32.958,"low":32.935,"close":32.946,"volume":0.0464400015771389},{"timestamp":1742397480000,"open":32.943,"high":32.958,"low":32.933,"close":32.953,"volume":0.07739999890327454},{"timestamp":1742397540000,"open":32.955,"high":32.969,"low":32.953,"close":32.969,"volume":0.025800000876188278},{"timestamp":1742397600000,"open":32.945,"high":32.965,"low":32.939,"close":32.965,"volume":0.025800000876188278},{"timestamp":1742397660000,"open":32.947,"high":32.958,"low":32.934,"close":32.944,"volume":0.030959999188780785},{"timestamp":1742397720000,"open":32.945,"high":32.958,"low":32.933,"close":32.936,"volume":0.06191999837756157},{"timestamp":1742397780000,"open":32.945,"high":32.956,"low":32.938,"close":32.943,"volume":0.03612000122666359},{"timestamp":1742397840000,"open":32.958,"high":32.958,"low":32.954,"close":32.954,"volume":0.020640000700950623},{"timestamp":1742397900000,"open":32.964,"high":32.968,"low":32.953,"close":32.968,"volume":0.051600001752376556},{"timestamp":1742397960000,"open":32.956,"high":32.966,"low":32.938,"close":32.938,"volume":0.030959999188780785},{"timestamp":1742398020000,"open":32.929,"high":32.968,"low":32.914,"close":32.968,"volume":0.11868000030517578},{"timestamp":1742398080000,"open":32.969,"high":32.969,"low":32.934,"close":32.943,"volume":0.0464400015771389},{"timestamp":1742398140000,"open":32.958,"high":32.995,"low":32.958,"close":32.995,"volume":0.030959999188780785},{"timestamp":1742398200000,"open":33.005,"high":33.024,"low":32.985,"close":33.004,"volume":0.07224000245332718},{"timestamp":1742398260000,"open":32.995,"high":32.995,"low":32.969,"close":32.979,"volume":0.020640000700950623},{"timestamp":1742398320000,"open":32.969,"high":32.974,"low":32.964,"close":32.965,"volume":0.025800000876188278},{"timestamp":1742398380000,"open":32.959,"high":32.976,"low":32.954,"close":32.967,"volume":0.06191999837756157},{"timestamp":1742398440000,"open":32.964,"high":32.975,"low":32.953,"close":32.959,"volume":0.07739999890327454},{"timestamp":1742398500000,"open":32.958,"high":32.966,"low":32.953,"close":32.955,"volume":0.0464400015771389},{"timestamp":1742398560000,"open":32.943,"high":32.957,"low":32.924,"close":32.924,"volume":0.06707999855279922},{"timestamp":1742398620000,"open":32.925,"high":32.937,"low":32.925,"close":32.926,"volume":0.025800000876188278},{"timestamp":1742398680000,"open":32.924,"high":32.949,"low":32.914,"close":32.944,"volume":0.10320000350475311},{"timestamp":1742398740000,"open":32.954,"high":32.957,"low":32.934,"close":32.944,"volume":0.07224000245332718},{"timestamp":1742398800000,"open":32.935,"high":32.947,"low":32.934,"close":32.947,"volume":0.020640000700950623},{"timestamp":1742398860000,"open":32.949,"high":32.959,"low":32.913,"close":32.926,"volume":0.07224000245332718},{"timestamp":1742398920000,"open":32.936,"high":32.936,"low":32.895,"close":32.914,"volume":0.07224000245332718},{"timestamp":1742398980000,"open":32.926,"high":32.929,"low":32.889,"close":32.894,"volume":0.07739999890327454},{"timestamp":1742399040000,"open":32.903,"high":32.927,"low":32.903,"close":32.924,"volume":0.025800000876188278},{"timestamp":1742399100000,"open":32.926,"high":32.943,"low":32.926,"close":32.943,"volume":0.020640000700950623},{"timestamp":1742399160000,"open":32.949,"high":32.965,"low":32.949,"close":32.959,"volume":0.020640000700950623},{"timestamp":1742399220000,"open":32.968,"high":32.968,"low":32.953,"close":32.953,"volume":0.03612000122666359},{"timestamp":1742399280000,"open":32.956,"high":32.958,"low":32.933,"close":32.933,"volume":0.025800000876188278},{"timestamp":1742399340000,"open":32.949,"high":32.976,"low":32.949,"close":32.976,"volume":0.015479999594390392},{"timestamp":1742399400000,"open":32.979,"high":32.987,"low":32.954,"close":32.957,"volume":0.056759998202323914},{"timestamp":1742399460000,"open":32.934,"high":32.934,"low":32.934,"close":32.934,"volume":0.005160000175237656},{"timestamp":1742399520000,"open":32.937,"high":32.937,"low":32.925,"close":32.936,"volume":0.015479999594390392},{"timestamp":1742399580000,"open":32.935,"high":32.949,"low":32.923,"close":32.938,"volume":0.07739999890327454},{"timestamp":1742399640000,"open":32.933,"high":32.935,"low":32.924,"close":32.925,"volume":0.030959999188780785},{"timestamp":1742399700000,"open":32.917,"high":32.928,"low":32.914,"close":32.915,"volume":0.07739999890327454},{"timestamp":1742399760000,"open":32.927,"high":32.939,"low":32.914,"close":32.923,"volume":0.0464400015771389},{"timestamp":1742399820000,"open":32.939,"high":32.945,"low":32.925,"close":32.945,"volume":0.025800000876188278},{"timestamp":1742399880000,"open":32.956,"high":32.968,"low":32.923,"close":32.937,"volume":0.06191999837756157},{"timestamp":1742399940000,"open":32.945,"high":32.948,"low":32.924,"close":32.928,"volume":0.03612000122666359},{"timestamp":1742400000000,"open":32.915,"high":32.929,"low":32.895,"close":32.909,"volume":0.06191999837756157},{"timestamp":1742400060000,"open":32.907,"high":32.928,"low":32.896,"close":32.909,"volume":0.08256000280380249},{"timestamp":1742400120000,"open":32.918,"high":32.928,"low":32.903,"close":32.928,"volume":0.07224000245332718},{"timestamp":1742400180000,"open":32.914,"high":32.926,"low":32.914,"close":32.916,"volume":0.015479999594390392},{"timestamp":1742400240000,"open":32.927,"high":32.949,"low":32.925,"close":32.925,"volume":0.06191999837756157},{"timestamp":1742400300000,"open":32.926,"high":32.934,"low":32.925,"close":32.925,"volume":0.015479999594390392},{"timestamp":1742400360000,"open":32.937,"high":32.937,"low":32.917,"close":32.919,"volume":0.030959999188780785},{"timestamp":1742400420000,"open":32.919,"high":32.939,"low":32.908,"close":32.916,"volume":0.07224000245332718},{"timestamp":1742400480000,"open":32.924,"high":32.936,"low":32.903,"close":32.926,"volume":0.05869000032544136},{"timestamp":1742400540000,"open":32.926,"high":32.936,"low":32.915,"close":32.915,"volume":0.025800000876188278},{"timestamp":1742400600000,"open":32.907,"high":33.009,"low":32.907,"close":32.997,"volume":0.06707999855279922},{"timestamp":1742400660000,"open":32.988,"high":32.996,"low":32.976,"close":32.976,"volume":0.0464400015771389},{"timestamp":1742400720000,"open":32.968,"high":32.968,"low":32.954,"close":32.963,"volume":0.015479999594390392},{"timestamp":1742400780000,"open":32.974,"high":32.978,"low":32.956,"close":32.967,"volume":0.056759998202323914},{"timestamp":1742400840000,"open":32.965,"high":32.999,"low":32.964,"close":32.994,"volume":0.041280001401901245},{"timestamp":1742400900000,"open":32.973,"high":33.019,"low":32.963,"close":32.999,"volume":0.07224000245332718},{"timestamp":1742400960000,"open":32.997,"high":33.048,"low":32.997,"close":33.038,"volume":0.06707999855279922},{"timestamp":1742401020000,"open":33.029,"high":33.048,"low":33.014,"close":33.035,"volume":0.041280001401901245},{"timestamp":1742401080000,"open":33.047,"high":33.047,"low":33.024,"close":33.037,"volume":0.07224000245332718},{"timestamp":1742401140000,"open":33.048,"high":33.048,"low":33.013,"close":33.019,"volume":0.0928800031542778},{"timestamp":1742401200000,"open":33.029,"high":33.038,"low":33.016,"close":33.038,"volume":0.0464400015771389},{"timestamp":1742401260000,"open":33.016,"high":33.039,"low":33.016,"close":33.039,"volume":0.020640000700950623},{"timestamp":1742401320000,"open":33.037,"high":33.065,"low":33.035,"close":33.044,"volume":0.056759998202323914},{"timestamp":1742401380000,"open":33.048,"high":33.048,"low":33.035,"close":33.035,"volume":0.015479999594390392},{"timestamp":1742401440000,"open":33.033,"high":33.059,"low":33.033,"close":33.059,"volume":0.056759998202323914},{"timestamp":1742401500000,"open":33.056,"high":33.056,"low":33.044,"close":33.049,"volume":0.020640000700950623},{"timestamp":1742401560000,"open":33.048,"high":33.048,"low":33.024,"close":33.025,"volume":0.0464400015771389},{"timestamp":1742401620000,"open":33.037,"high":33.037,"low":33.037,"close":33.037,"volume":0.002570000011473894},{"timestamp":1742401680000,"open":33.043,"high":33.055,"low":33.038,"close":33.046,"volume":0.041280001401901245},{"timestamp":1742401740000,"open":33.053,"high":33.064,"low":33.034,"close":33.055,"volume":0.15479999780654907}]