[{"timestamp":1742371440000,"open":33.917,"high":33.922,"low":33.887,"close":33.903,"volume":0.07718999683856964},{"timestamp":1742371500000,"open":33.908,"high":33.928,"low":33.897,"close":33.917,"volume":0.17181000113487244},{"timestamp":1742371560000,"open":33.927,"high":33.927,"low":33.892,"close":33.892,"volume":0.14441999793052673},{"timestamp":1742371620000,"open":33.892,"high":33.923,"low":33.892,"close":33.917,"volume":0.13197000324726105},{"timestamp":1742371680000,"open":33.917,"high":33.918,"low":33.897,"close":33.903,"volume":0.1892399936914444},{"timestamp":1742371740000,"open":33.902,"high":33.923,"low":33.888,"close":33.918,"volume":0.19422000646591187},{"timestamp":1742371800000,"open":33.917,"high":33.917,"low":33.867,"close":33.867,"volume":0.17927999794483185},{"timestamp":1742371860000,"open":33.867,"high":33.867,"low":33.837,"close":33.838,"volume":0.16683000326156616},{"timestamp":1742371920000,"open":33.838,"high":33.848,"low":33.812,"close":33.812,"volume":0.15686999261379242},{"timestamp":1742371980000,"open":33.813,"high":33.828,"low":33.803,"close":33.818,"volume":0.15437999367713928},{"timestamp":1742372040000,"open":33.818,"high":33.822,"low":33.812,"close":33.813,"volume":0.11703000217676163},{"timestamp":1742372100000,"open":33.812,"high":33.813,"low":33.787,"close":33.788,"volume":0.06224999949336052},{"timestamp":1742372160000,"open":33.782,"high":33.798,"low":33.777,"close":33.798,"volume":0.06723000109195709},{"timestamp":1742372220000,"open":33.807,"high":33.808,"low":33.787,"close":33.798,"volume":0.12449999898672104},{"timestamp":1742372280000,"open":33.797,"high":33.818,"low":33.787,"close":33.818,"volume":0.10209000110626221},{"timestamp":1742372340000,"open":33.818,"high":33.838,"low":33.817,"close":33.832,"volume":0.10458000004291534},{"timestamp":1742372400000,"open":33.833,"high":33.843,"low":33.832,"close":33.842,"volume":0.0473099984228611},{"timestamp":1742372460000,"open":33.843,"high":33.853,"low":33.837,"close":33.837,"volume":0.05477999895811081},{"timestamp":1742372520000,"open":33.838,"high":33.848,"low":33.833,"close":33.843,"volume":0.057270001620054245},{"timestamp":1742372580000,"open":33.847,"high":33.848,"low":33.822,"close":33.847,"volume":0.09960000216960907},{"timestamp":1742372640000,"open":33.847,"high":33.848,"low":33.843,"close":33.847,"volume":0.027389999479055405},{"timestamp":1742372700000,"open":33.848,"high":33.848,"low":33.822,"close":33.823,"volume":0.02240999974310398},{"timestamp":1742372760000,"open":33.822,"high":33.837,"low":33.817,"close":33.828,"volume":0.049800001084804535},{"timestamp":1742372820000,"open":33.827,"high":33.828,"low":33.812,"close":33.813,"volume":0.02240999974310398},{"timestamp":1742372880000,"open":33.802,"high":33.818,"low":33.802,"close":33.803,"volume":0.03734999895095825},{"timestamp":1742372940000,"open":33.802,"high":33.833,"low":33.802,"close":33.823,"volume":0.0746999979019165},{"timestamp":1742373000000,"open":33.833,"high":33.853,"low":33.827,"close":33.852,"volume":0.05229000002145767},{"timestamp":1742373060000,"open":33.853,"high":33.853,"low":33.852,"close":33.852,"volume":0.017430000007152557},{"timestamp":1742373120000,"open":33.852,"high":33.858,"low":33.852,"close":33.858,"volume":0.0473099984228611},{"timestamp":1742373180000,"open":33.858,"high":33.863,"low":33.852,"close":33.858,"volume":0.03734999895095825},{"timestamp":1742373240000,"open":33.862,"high":33.893,"low":33.862,"close":33.892,"volume":0.03237000107765198},{"timestamp":1742373300000,"open":33.892,"high":33.908,"low":33.892,"close":33.893,"volume":0.049800001084804535},{"timestamp":1742373360000,"open":33.892,"high":33.902,"low":33.892,"close":33.902,"volume":0.019920000806450844},{"timestamp":1742373420000,"open":33.902,"high":33.908,"low":33.897,"close":33.908,"volume":0.05976000055670738},{"timestamp":1742373480000,"open":33.908,"high":33.908,"low":33.897,"close":33.903,"volume":0.03984000161290169},{"timestamp":1742373540000,"open":33.897,"high":33.903,"low":33.882,"close":33.882,"volume":0.042330000549554825},{"timestamp":1742373600000,"open":33.882,"high":33.893,"low":33.877,"close":33.877,"volume":0.03734999895095825},{"timestamp":1742373660000,"open":33.877,"high":33.878,"low":33.867,"close":33.867,"volume":0.024900000542402267},{"timestamp":1742373720000,"open":33.862,"high":33.863,"low":33.862,"close":33.862,"volume":0.02988000027835369},{"timestamp":1742373780000,"open":33.862,"high":33.873,"low":33.862,"close":33.872,"volume":0.03734999895095825},{"timestamp":1742373840000,"open":33.873,"high":33.888,"low":33.873,"close":33.877,"volume":0.024900000542402267},{"timestamp":1742373900000,"open":33.873,"high":33.878,"low":33.862,"close":33.872,"volume":0.02988000027835369},{"timestamp":1742373960000,"open":33.873,"high":33.903,"low":33.873,"close":33.893,"volume":0.05976000055670738},{"timestamp":1742374020000,"open":33.893,"high":33.913,"low":33.882,"close":33.907,"volume":0.05976000055670738},{"timestamp":1742374080000,"open":33.902,"high":33.913,"low":33.902,"close":33.902,"volume":0.027389999479055405},{"timestamp":1742374140000,"open":33.902,"high":33.917,"low":33.902,"close":33.917,"volume":0.014940000139176846},{"timestamp":1742374200000,"open":33.908,"high":33.913,"low":33.902,"close":33.902,"volume":0.024900000542402267},{"timestamp":1742374260000,"open":33.902,"high":33.902,"low":33.892,"close":33.892,"volume":0.024900000542402267},{"timestamp":1742374320000,"open":33.893,"high":33.893,"low":33.882,"close":33.882,"volume":0.014940000139176846},{"timestamp":1742374380000,"open":33.893,"high":33.908,"low":33.888,"close":33.908,"volume":0.03734999895095825},{"timestamp":1742374440000,"open":33.907,"high":33.908,"low":33.907,"close":33.908,"volume":0.027389999479055405},{"timestamp":1742374500000,"open":33.912,"high":33.918,"low":33.908,"close":33.918,"volume":0.03984000161290169},{"timestamp":1742374560000,"open":33.908,"high":33.918,"low":33.907,"close":33.918,"volume":0.03734999895095825},{"timestamp":1742374620000,"open":33.913,"high":33.918,"low":33.913,"close":33.918,"volume":0.009960000403225422},{"timestamp":1742374680000,"open":33.917,"high":33.917,"low":33.907,"close":33.912,"volume":0.019920000806450844},{"timestamp":1742374740000,"open":33.907,"high":33.908,"low":33.897,"close":33.897,"volume":0.007470000069588423},{"timestamp":1742374800000,"open":33.897,"high":33.903,"low":33.872,"close":33.877,"volume":0.03984000161290169},{"timestamp":1742374860000,"open":33.887,"high":33.888,"low":33.882,"close":33.882,"volume":0.019920000806450844},{"timestamp":1742374920000,"open":33.883,"high":33.883,"low":33.868,"close":33.878,"volume":0.017430000007152557},{"timestamp":1742374980000,"open":33.878,"high":33.878,"low":33.868,"close":33.868,"volume":0.012450000271201134},{"timestamp":1742375040000,"open":33.867,"high":33.868,"low":33.867,"close":33.868,"volume":0.004980000201612711},{"timestamp":1742375100000,"open":33.868,"high":33.878,"low":33.867,"close":33.878,"volume":0.034860000014305115},{"timestamp":1742375160000,"open":33.882,"high":33.887,"low":33.877,"close":33.877,"volume":0.019920000806450844},{"timestamp":1742375220000,"open":33.872,"high":33.893,"low":33.867,"close":33.893,"volume":0.03237000107765198},{"timestamp":1742375280000,"open":33.893,"high":33.893,"low":33.892,"close":33.893,"volume":0.014940000139176846},{"timestamp":1742375340000,"open":33.892,"high":33.903,"low":33.892,"close":33.902,"volume":0.02240999974310398},{"timestamp":1742375400000,"open":33.903,"high":33.908,"low":33.897,"close":33.908,"volume":0.017430000007152557},{"timestamp":1742375460000,"open":33.908,"high":33.913,"low":33.908,"close":33.913,"volume":0.014940000139176846},{"timestamp":1742375520000,"open":33.903,"high":33.903,"low":33.878,"close":33.878,"volume":0.024900000542402267},{"timestamp":1742375580000,"open":33.877,"high":33.877,"low":33.863,"close":33.863,"volume":0.014940000139176846},{"timestamp":1742375640000,"open":33.858,"high":33.863,"low":33.857,"close":33.862,"volume":0.03237000107765198},{"timestamp":1742375700000,"open":33.863,"high":33.863,"low":33.858,"close":33.858,"volume":0.014940000139176846},{"timestamp":1742375760000,"open":33.858,"high":33.887,"low":33.858,"close":33.883,"volume":0.02988000027835369},{"timestamp":1742375820000,"open":33.883,"high":33.898,"low":33.882,"close":33.888,"volume":0.017430000007152557},{"timestamp":1742375880000,"open":33.882,"high":33.882,"low":33.868,"close":33.868,"volume":0.027389999479055405},{"timestamp":1742375940000,"open":33.873,"high":33.878,"low":33.872,"close":33.872,"volume":0.007470000069588423},{"timestamp":1742376060000,"open":33.868,"high":33.868,"low":33.857,"close":33.858,"volume":0.017430000007152557},{"timestamp":1742376120000,"open":33.858,"high":33.858,"low":33.852,"close":33.852,"volume":0.02240999974310398},{"timestamp":1742376180000,"open":33.852,"high":33.877,"low":33.847,"close":33.873,"volume":0.034860000014305115},{"timestamp":1742376240000,"open":33.872,"high":33.887,"low":33.872,"close":33.887,"volume":0.012450000271201134},{"timestamp":1742376300000,"open":33.892,"high":33.892,"low":33.892,"close":33.892,"volume":0.007470000069588423},{"timestamp":1742376360000,"open":33.902,"high":33.903,"low":33.902,"close":33.903,"volume":0.012450000271201134},{"timestamp":1742376420000,"open":33.902,"high":33.913,"low":33.902,"close":33.913,"volume":0.012450000271201134},{"timestamp":1742376480000,"open":33.912,"high":33.912,"low":33.907,"close":33.908,"volume":0.009960000403225422},{"timestamp":1742376600000,"open":33.908,"high":33.908,"low":33.902,"close":33.902,"volume":0.009960000403225422},{"timestamp":1742376660000,"open":33.903,"high":33.923,"low":33.902,"close":33.923,"volume":0.019920000806450844},{"timestamp":1742376720000,"open":33.923,"high":33.943,"low":33.923,"close":33.942,"volume":0.02240999974310398},{"timestamp":1742376780000,"open":33.947,"high":33.952,"low":33.942,"close":33.942,"volume":0.012450000271201134},{"timestamp":1742376840000,"open":33.938,"high":33.943,"low":33.927,"close":33.938,"volume":0.024900000542402267},{"timestamp":1742376900000,"open":33.938,"high":33.938,"low":33.932,"close":33.932,"volume":0.009960000403225422},{"timestamp":1742376960000,"open":33.933,"high":33.933,"low":33.912,"close":33.913,"volume":0.019920000806450844},{"timestamp":1742377020000,"open":33.923,"high":33.923,"low":33.922,"close":33.922,"volume":0.009960000403225422},{"timestamp":1742377140000,"open":33.922,"high":33.922,"low":33.922,"close":33.922,"volume":0.0024900001008063555},{"timestamp":1742377200000,"open":33.932,"high":33.933,"low":33.932,"close":33.932,"volume":0.009960000403225422},{"timestamp":1742377260000,"open":33.933,"high":33.942,"low":33.932,"close":33.937,"volume":0.019920000806450844},{"timestamp":1742377320000,"open":33.937,"high":33.943,"low":33.932,"close":33.942,"volume":0.019920000806450844},{"timestamp":1742377380000,"open":33.943,"high":33.943,"low":33.937,"close":33.937,"volume":0.009960000403225422},{"timestamp":1742377440000,"open":33.938,"high":33.938,"low":33.932,"close":33.933,"volume":0.007470000069588423},{"timestamp":1742377500000,"open":33.933,"high":33.933,"low":33.922,"close":33.923,"volume":0.017430000007152557},{"timestamp":1742377560000,"open":33.923,"high":33.933,"low":33.923,"close":33.933,"volume":0.019920000806450844},{"timestamp":1742377620000,"open":33.932,"high":33.942,"low":33.928,"close":33.928,"volume":0.012450000271201134},{"timestamp":1742377680000,"open":33.922,"high":33.927,"low":33.917,"close":33.923,"volume":0.027389999479055405},{"timestamp":1742377740000,"open":33.933,"high":33.933,"low":33.932,"close":33.932,"volume":0.004980000201612711},{"timestamp":1742377800000,"open":33.928,"high":33.928,"low":33.928,"close":33.928,"volume":0.0024900001008063555},{"timestamp":1742377860000,"open":33.942,"high":33.943,"low":33.932,"close":33.943,"volume":0.009960000403225422},{"timestamp":1742377920000,"open":33.937,"high":33.937,"low":33.937,"close":33.937,"volume":0.0024900001008063555},{"timestamp":1742377980000,"open":33.943,"high":33.943,"low":33.927,"close":33.932,"volume":0.034860000014305115},{"timestamp":1742378040000,"open":33.928,"high":33.938,"low":33.927,"close":33.932,"volume":0.014940000139176846},{"timestamp":1742378100000,"open":33.938,"high":33.943,"low":33.933,"close":33.933,"volume":0.02240999974310398},{"timestamp":1742378160000,"open":33.928,"high":33.933,"low":33.927,"close":33.933,"volume":0.017430000007152557},{"timestamp":1742378220000,"open":33.932,"high":33.938,"low":33.932,"close":33.938,"volume":0.012450000271201134},{"timestamp":1742378280000,"open":33.932,"high":33.932,"low":33.927,"close":33.927,"volume":0.007470000069588423},{"timestamp":1742378340000,"open":33.927,"high":33.928,"low":33.927,"close":33.928,"volume":0.012450000271201134},{"timestamp":1742378400000,"open":33.928,"high":33.938,"low":33.927,"close":33.927,"volume":0.019920000806450844},{"timestamp":1742378460000,"open":33.932,"high":33.933,"low":33.927,"close":33.932,"volume":0.02988000027835369},{"timestamp":1742378520000,"open":33.932,"high":33.948,"low":33.932,"close":33.948,"volume":0.03237000107765198},{"timestamp":1742378580000,"open":33.948,"high":33.948,"low":33.943,"close":33.943,"volume":0.02240999974310398},{"timestamp":1742378640000,"open":33.942,"high":33.947,"low":33.942,"close":33.943,"volume":0.02240999974310398},{"timestamp":1742378700000,"open":33.948,"high":33.958,"low":33.948,"close":33.953,"volume":0.02988000027835369},{"timestamp":1742378760000,"open":33.953,"high":33.958,"low":33.953,"close":33.958,"volume":0.004980000201612711},{"timestamp":1742378820000,"open":33.952,"high":33.963,"low":33.952,"close":33.963,"volume":0.017430000007152557},{"timestamp":1742378880000,"open":33.957,"high":33.957,"low":33.947,"close":33.947,"volume":0.034860000014305115},{"timestamp":1742378940000,"open":33.952,"high":33.968,"low":33.952,"close":33.968,"volume":0.017430000007152557},{"timestamp":1742379000000,"open":33.968,"high":33.978,"low":33.957,"close":33.963,"volume":0.05229000002145767},{"timestamp":1742379060000,"open":33.962,"high":33.973,"low":33.962,"close":33.972,"volume":0.07220999896526337},{"timestamp":1742379120000,"open":33.972,"high":33.978,"low":33.957,"close":33.962,"volume":0.042330000549554825},{"timestamp":1742379180000,"open":33.963,"high":33.968,"low":33.962,"close":33.968,"volume":0.014940000139176846},{"timestamp":1742379240000,"open":33.968,"high":33.968,"low":33.963,"close":33.967,"volume":0.014940000139176846},{"timestamp":1742379300000,"open":33.963,"high":33.963,"low":33.957,"close":33.958,"volume":0.017430000007152557},{"timestamp":1742379360000,"open":33.962,"high":33.962,"low":33.937,"close":33.952,"volume":0.0473099984228611},{"timestamp":1742379420000,"open":33.958,"high":33.958,"low":33.952,"close":33.958,"volume":0.017430000007152557},{"timestamp":1742379480000,"open":33.957,"high":33.968,"low":33.957,"close":33.968,"volume":0.009960000403225422},{"timestamp":1742379540000,"open":33.973,"high":33.978,"low":33.952,"close":33.963,"volume":0.04481999948620796},{"timestamp":1742379600000,"open":33.958,"high":33.958,"low":33.932,"close":33.948,"volume":0.057270001620054245},{"timestamp":1742379660000,"open":33.947,"high":33.948,"low":33.937,"close":33.947,"volume":0.06224999949336052},{"timestamp":1742379720000,"open":33.953,"high":33.958,"low":33.952,"close":33.958,"volume":0.024900000542402267},{"timestamp":1742379780000,"open":33.953,"high":33.963,"low":33.947,"close":33.947,"volume":0.03237000107765198},{"timestamp":1742379840000,"open":33.948,"high":33.948,"low":33.933,"close":33.933,"volume":0.034860000014305115},{"timestamp":1742379900000,"open":33.933,"high":33.933,"low":33.917,"close":33.927,"volume":0.057270001620054245},{"timestamp":1742379960000,"open":33.933,"high":33.938,"low":33.922,"close":33.923,"volume":0.07220999896526337},{"timestamp":1742380020000,"open":33.923,"high":33.943,"low":33.923,"close":33.943,"volume":0.034860000014305115},{"timestamp":1742380080000,"open":33.937,"high":33.943,"low":33.928,"close":33.938,"volume":0.027389999479055405},{"timestamp":1742380140000,"open":33.932,"high":33.938,"low":33.927,"close":33.937,"volume":0.05477999895811081},{"timestamp":1742380200000,"open":33.937,"high":33.937,"low":33.912,"close":33.917,"volume":0.05976000055670738},{"timestamp":1742380260000,"open":33.922,"high":33.923,"low":33.913,"close":33.917,"volume":0.03984000161290169},{"timestamp":1742380320000,"open":33.913,"high":33.918,"low":33.908,"close":33.918,"volume":0.02988000027835369},{"timestamp":1742380380000,"open":33.913,"high":33.917,"low":33.893,"close":33.903,"volume":0.06972000002861023},{"timestamp":1742380440000,"open":33.898,"high":33.907,"low":33.897,"close":33.907,"volume":0.02240999974310398},{"timestamp":1742380500000,"open":33.907,"high":33.907,"low":33.898,"close":33.903,"volume":0.02240999974310398},{"timestamp":1742380560000,"open":33.892,"high":33.903,"low":33.892,"close":33.898,"volume":0.017430000007152557},{"timestamp":1742380620000,"open":33.898,"high":33.898,"low":33.882,"close":33.882,"volume":0.024900000542402267},{"timestamp":1742380680000,"open":33.877,"high":33.878,"low":33.867,"close":33.877,"volume":0.03984000161290169},{"timestamp":1742380740000,"open":33.877,"high":33.888,"low":33.877,"close":33.888,"volume":0.03984000161290169},{"timestamp":1742380800000,"open":33.882,"high":33.888,"low":33.877,"close":33.887,"volume":0.05477999895811081},{"timestamp":1742380860000,"open":33.883,"high":33.888,"low":33.877,"close":33.883,"volume":0.0473099984228611},{"timestamp":1742380920000,"open":33.882,"high":33.883,"low":33.878,"close":33.883,"volume":0.02240999974310398},{"timestamp":1742380980000,"open":33.882,"high":33.883,"low":33.877,"close":33.878,"volume":0.042330000549554825},{"timestamp":1742381040000,"open":33.878,"high":33.878,"low":33.872,"close":33.872,"volume":0.019920000806450844},{"timestamp":1742381100000,"open":33.873,"high":33.888,"low":33.872,"close":33.888,"volume":0.03237000107765198},{"timestamp":1742381160000,"open":33.883,"high":33.888,"low":33.877,"close":33.882,"volume":0.02988000027835369},{"timestamp":1742381220000,"open":33.883,"high":33.887,"low":33.882,"close":33.882,"volume":0.007470000069588423},{"timestamp":1742381280000,"open":33.888,"high":33.888,"low":33.882,"close":33.882,"volume":0.02988000027835369},{"timestamp":1742381340000,"open":33.882,"high":33.893,"low":33.882,"close":33.888,"volume":0.02240999974310398},{"timestamp":1742381400000,"open":33.883,"high":33.883,"low":33.877,"close":33.882,"volume":0.009960000403225422},{"timestamp":1742381460000,"open":33.877,"high":33.878,"low":33.867,"close":33.868,"volume":0.027389999479055405},{"timestamp":1742381520000,"open":33.867,"high":33.868,"low":33.867,"close":33.868,"volume":0.019920000806450844},{"timestamp":1742381580000,"open":33.863,"high":33.863,"low":33.852,"close":33.852,"volume":0.027389999479055405},{"timestamp":1742381640000,"open":33.852,"high":33.852,"low":33.847,"close":33.848,"volume":0.014940000139176846},{"timestamp":1742381700000,"open":33.848,"high":33.848,"low":33.837,"close":33.837,"volume":0.009960000403225422},{"timestamp":1742381760000,"open":33.837,"high":33.838,"low":33.827,"close":33.827,"volume":0.0473099984228611},{"timestamp":1742381820000,"open":33.827,"high":33.828,"low":33.827,"close":33.827,"volume":0.017430000007152557},{"timestamp":1742381880000,"open":33.828,"high":33.838,"low":33.828,"close":33.837,"volume":0.02240999974310398},{"timestamp":1742381940000,"open":33.837,"high":33.848,"low":33.837,"close":33.848,"volume":0.03237000107765198},{"timestamp":1742382000000,"open":33.848,"high":33.853,"low":33.847,"close":33.852,"volume":0.024900000542402267},{"timestamp":1742382060000,"open":33.847,"high":33.853,"low":33.828,"close":33.828,"volume":0.04481999948620796},{"timestamp":1742382120000,"open":33.828,"high":33.843,"low":33.827,"close":33.843,"volume":0.049800001084804535},{"timestamp":1742382180000,"open":33.842,"high":33.853,"low":33.842,"close":33.848,"volume":0.03237000107765198},{"timestamp":1742382240000,"open":33.848,"high":33.858,"low":33.847,"close":33.858,"volume":0.024900000542402267},{"timestamp":1742382300000,"open":33.852,"high":33.853,"low":33.852,"close":33.853,"volume":0.019920000806450844},{"timestamp":1742382360000,"open":33.852,"high":33.863,"low":33.852,"close":33.862,"volume":0.02240999974310398},{"timestamp":1742382420000,"open":33.863,"high":33.868,"low":33.858,"close":33.868,"volume":0.02988000027835369},{"timestamp":1742382480000,"open":33.868,"high":33.873,"low":33.867,"close":33.868,"volume":0.03984000161290169},{"timestamp":1742382540000,"open":33.863,"high":33.868,"low":33.857,"close":33.862,"volume":0.06474000215530396},{"timestamp":1742382600000,"open":33.868,"high":33.868,"low":33.852,"close":33.862,"volume":0.08715000003576279},{"timestamp":1742382660000,"open":33.862,"high":33.868,"low":33.858,"close":33.862,"volume":0.06224999949336052},{"timestamp":1742382720000,"open":33.857,"high":33.863,"low":33.857,"close":33.863,"volume":0.02240999974310398},{"timestamp":1742382780000,"open":33.863,"high":33.863,"low":33.857,"close":33.862,"volume":0.03984000161290169},{"timestamp":1742382840000,"open":33.863,"high":33.868,"low":33.862,"close":33.868,"volume":0.03237000107765198},{"timestamp":1742382900000,"open":33.868,"high":33.868,"low":33.867,"close":33.867,"volume":0.012450000271201134},{"timestamp":1742382960000,"open":33.868,"high":33.868,"low":33.848,"close":33.848,"volume":0.049800001084804535},{"timestamp":1742383020000,"open":33.847,"high":33.853,"low":33.847,"close":33.848,"volume":0.02988000027835369},{"timestamp":1742383080000,"open":33.848,"high":33.858,"low":33.847,"close":33.858,"volume":0.019920000806450844},{"timestamp":1742383140000,"open":33.852,"high":33.858,"low":33.852,"close":33.858,"volume":0.02240999974310398},{"timestamp":1742383200000,"open":33.853,"high":33.853,"low":33.847,"close":33.847,"volume":0.014940000139176846},{"timestamp":1742383260000,"open":33.848,"high":33.848,"low":33.847,"close":33.847,"volume":0.004980000201612711},{"timestamp":1742383320000,"open":33.842,"high":33.852,"low":33.842,"close":33.852,"volume":0.014940000139176846},{"timestamp":1742383380000,"open":33.853,"high":33.858,"low":33.852,"close":33.857,"volume":0.049800001084804535},{"timestamp":1742383440000,"open":33.858,"high":33.862,"low":33.852,"close":33.858,"volume":0.024900000542402267},{"timestamp":1742383500000,"open":33.863,"high":33.868,"low":33.857,"close":33.862,"volume":0.04481999948620796},{"timestamp":1742383560000,"open":33.867,"high":33.868,"low":33.857,"close":33.862,"volume":0.06972000002861023},{"timestamp":1742383620000,"open":33.867,"high":33.868,"low":33.862,"close":33.863,"volume":0.0746999979019165},{"timestamp":1742383680000,"open":33.862,"high":33.868,"low":33.862,"close":33.863,"volume":0.019920000806450844},{"timestamp":1742383740000,"open":33.862,"high":33.863,"low":33.852,"close":33.858,"volume":0.02240999974310398},{"timestamp":1742383800000,"open":33.857,"high":33.863,"low":33.852,"close":33.852,"volume":0.019920000806450844},{"timestamp":1742383860000,"open":33.853,"high":33.853,"low":33.842,"close":33.847,"volume":0.027389999479055405},{"timestamp":1742383920000,"open":33.843,"high":33.843,"low":33.838,"close":33.842,"volume":0.007470000069588423},{"timestamp":1742383980000,"open":33.838,"high":33.838,"low":33.832,"close":33.832,"volume":0.014940000139176846},{"timestamp":1742384040000,"open":33.832,"high":33.848,"low":33.832,"close":33.848,"volume":0.03237000107765198},{"timestamp":1742384100000,"open":33.843,"high":33.848,"low":33.842,"close":33.842,"volume":0.012450000271201134},{"timestamp":1742384160000,"open":33.847,"high":33.848,"low":33.842,"close":33.843,"volume":0.017430000007152557},{"timestamp":1742384220000,"open":33.837,"high":33.843,"low":33.832,"close":33.842,"volume":0.027389999479055405},{"timestamp":1742384280000,"open":33.842,"high":33.863,"low":33.842,"close":33.852,"volume":0.027389999479055405},{"timestamp":1742384340000,"open":33.858,"high":33.863,"low":33.837,"close":33.837,"volume":0.03237000107765198},{"timestamp":1742384400000,"open":33.837,"high":33.837,"low":33.837,"close":33.837,"volume":0.007470000069588423},{"timestamp":1742384460000,"open":33.832,"high":33.833,"low":33.832,"close":33.833,"volume":0.007470000069588423},{"timestamp":1742384520000,"open":33.832,"high":33.832,"low":33.832,"close":33.832,"volume":0.0024900001008063555},{"timestamp":1742384580000,"open":33.827,"high":33.828,"low":33.827,"close":33.827,"volume":0.009960000403225422},{"timestamp":1742384700000,"open":33.823,"high":33.823,"low":33.822,"close":33.822,"volume":0.012450000271201134},{"timestamp":1742384760000,"open":33.822,"high":33.823,"low":33.822,"close":33.823,"volume":0.007470000069588423},{"timestamp":1742384820000,"open":33.817,"high":33.818,"low":33.817,"close":33.818,"volume":0.007470000069588423},{"timestamp":1742384880000,"open":33.818,"high":33.818,"low":33.818,"close":33.818,"volume":0.0024900001008063555},{"timestamp":1742384940000,"open":33.813,"high":33.813,"low":33.813,"close":33.813,"volume":0.004980000201612711},{"timestamp":1742385000000,"open":33.807,"high":33.818,"low":33.807,"close":33.807,"volume":0.02240999974310398},{"timestamp":1742385120000,"open":33.808,"high":33.818,"low":33.807,"close":33.818,"volume":0.012450000271201134},{"timestamp":1742385360000,"open":33.813,"high":33.813,"low":33.742,"close":33.782,"volume":0.09711000323295593},{"timestamp":1742385420000,"open":33.787,"high":33.808,"low":33.778,"close":33.802,"volume":0.09212999790906906},{"timestamp":1742385480000,"open":33.802,"high":33.813,"low":33.802,"close":33.803,"volume":0.0473099984228611},{"timestamp":1742385540000,"open":33.802,"high":33.803,"low":33.792,"close":33.803,"volume":0.0473099984228611},{"timestamp":1742385600000,"open":33.783,"high":33.783,"low":33.757,"close":33.777,"volume":0.017430000007152557},{"timestamp":1742385660000,"open":33.778,"high":33.778,"low":33.762,"close":33.762,"volume":0.019920000806450844},{"timestamp":1742385720000,"open":33.783,"high":33.807,"low":33.762,"close":33.807,"volume":0.0746999979019165},{"timestamp":1742385780000,"open":33.812,"high":33.812,"low":33.792,"close":33.792,"volume":0.03734999895095825},{"timestamp":1742385840000,"open":33.782,"high":33.788,"low":33.772,"close":33.772,"volume":0.04481999948620796},{"timestamp":1742385900000,"open":33.778,"high":33.782,"low":33.772,"close":33.782,"volume":0.014940000139176846},{"timestamp":1742385960000,"open":33.783,"high":33.788,"low":33.782,"close":33.783,"volume":0.014940000139176846},{"timestamp":1742386020000,"open":33.777,"high":33.778,"low":33.763,"close":33.763,"volume":0.02988000027835369},{"timestamp":1742386080000,"open":33.763,"high":33.763,"low":33.757,"close":33.758,"volume":0.0473099984228611},{"timestamp":1742386140000,"open":33.757,"high":33.758,"low":33.752,"close":33.753,"volume":0.02988000027835369},{"timestamp":1742386320000,"open":33.748,"high":33.758,"low":33.747,"close":33.758,"volume":0.02240999974310398},{"timestamp":1742386380000,"open":33.757,"high":33.758,"low":33.757,"close":33.757,"volume":0.007470000069588423},{"timestamp":1742386440000,"open":33.757,"high":33.758,"low":33.752,"close":33.752,"volume":0.027389999479055405},{"timestamp":1742386500000,"open":33.758,"high":33.773,"low":33.757,"close":33.773,"volume":0.02240999974310398},{"timestamp":1742386560000,"open":33.772,"high":33.782,"low":33.768,"close":33.782,"volume":0.009960000403225422},{"timestamp":1742386620000,"open":33.782,"high":33.783,"low":33.762,"close":33.762,"volume":0.02240999974310398},{"timestamp":1742386680000,"open":33.763,"high":33.763,"low":33.737,"close":33.752,"volume":0.06972000002861023},{"timestamp":1742386740000,"open":33.732,"high":33.733,"low":33.717,"close":33.717,"volume":0.024900000542402267},{"timestamp":1742386800000,"open":33.708,"high":33.718,"low":33.707,"close":33.718,"volume":0.024900000542402267},{"timestamp":1742386860000,"open":33.722,"high":33.728,"low":33.722,"close":33.728,"volume":0.019920000806450844},{"timestamp":1742386920000,"open":33.728,"high":33.728,"low":33.722,"close":33.727,"volume":0.02988000027835369},{"timestamp":1742386980000,"open":33.727,"high":33.728,"low":33.722,"close":33.723,"volume":0.05229000002145767},{"timestamp":1742387040000,"open":33.722,"high":33.722,"low":33.722,"close":33.722,"volume":0.0024900001008063555},{"timestamp":1742387100000,"open":33.723,"high":33.723,"low":33.722,"close":33.722,"volume":0.017430000007152557},{"timestamp":1742387160000,"open":33.722,"high":33.733,"low":33.717,"close":33.727,"volume":0.0473099984228611},{"timestamp":1742387220000,"open":33.728,"high":33.728,"low":33.727,"close":33.728,"volume":0.009960000403225422},{"timestamp":1742387280000,"open":33.727,"high":33.727,"low":33.722,"close":33.722,"volume":0.014940000139176846},{"timestamp":1742387340000,"open":33.723,"high":33.732,"low":33.722,"close":33.728,"volume":0.019920000806450844},{"timestamp":1742387400000,"open":33.727,"high":33.738,"low":33.727,"close":33.732,"volume":0.014940000139176846},{"timestamp":1742387460000,"open":33.733,"high":33.733,"low":33.728,"close":33.728,"volume":0.009960000403225422},{"timestamp":1742387520000,"open":33.738,"high":33.738,"low":33.732,"close":33.732,"volume":0.012450000271201134},{"timestamp":1742387580000,"open":33.727,"high":33.728,"low":33.727,"close":33.727,"volume":0.012450000271201134},{"timestamp":1742387640000,"open":33.728,"high":33.728,"low":33.727,"close":33.728,"volume":0.007470000069588423},{"timestamp":1742387700000,"open":33.727,"high":33.728,"low":33.717,"close":33.717,"volume":0.02240999974310398},{"timestamp":1742387760000,"open":33.718,"high":33.718,"low":33.707,"close":33.707,"volume":0.024900000542402267},{"timestamp":1742387820000,"open":33.697,"high":33.698,"low":33.697,"close":33.698,"volume":0.007470000069588423},{"timestamp":1742387880000,"open":33.698,"high":33.707,"low":33.692,"close":33.692,"volume":0.024900000542402267},{"timestamp":1742387940000,"open":33.687,"high":33.687,"low":33.687,"close":33.687,"volume":0.0024900001008063555},{"timestamp":1742388000000,"open":33.688,"high":33.698,"low":33.688,"close":33.692,"volume":0.017430000007152557},{"timestamp":1742388060000,"open":33.692,"high":33.712,"low":33.692,"close":33.712,"volume":0.014940000139176846},{"timestamp":1742388120000,"open":33.713,"high":33.718,"low":33.712,"close":33.713,"volume":0.024900000542402267},{"timestamp":1742388180000,"open":33.708,"high":33.708,"low":33.702,"close":33.703,"volume":0.02240999974310398},{"timestamp":1742388240000,"open":33.702,"high":33.722,"low":33.702,"close":33.722,"volume":0.017430000007152557},{"timestamp":1742388300000,"open":33.717,"high":33.742,"low":33.717,"close":33.742,"volume":0.024900000542402267},{"timestamp":1742388360000,"open":33.738,"high":33.743,"low":33.733,"close":33.743,"volume":0.009960000403225422},{"timestamp":1742388420000,"open":33.743,"high":33.743,"low":33.743,"close":33.743,"volume":0.0024900001008063555},{"timestamp":1742388480000,"open":33.748,"high":33.748,"low":33.743,"close":33.748,"volume":0.007470000069588423},{"timestamp":1742388540000,"open":33.742,"high":33.747,"low":33.742,"close":33.742,"volume":0.012450000271201134},{"timestamp":1742388600000,"open":33.742,"high":33.747,"low":33.738,"close":33.738,"volume":0.02240999974310398},{"timestamp":1742388660000,"open":33.742,"high":33.742,"low":33.742,"close":33.742,"volume":0.004980000201612711},{"timestamp":1742388720000,"open":33.747,"high":33.757,"low":33.747,"close":33.757,"volume":0.019920000806450844},{"timestamp":1742388780000,"open":33.757,"high":33.758,"low":33.757,"close":33.757,"volume":0.009960000403225422},{"timestamp":1742388840000,"open":33.752,"high":33.758,"low":33.752,"close":33.752,"volume":0.012450000271201134},{"timestamp":1742388900000,"open":33.748,"high":33.748,"low":33.742,"close":33.748,"volume":0.012450000271201134},{"timestamp":1742388960000,"open":33.743,"high":33.743,"low":33.727,"close":33.737,"volume":0.024900000542402267},{"timestamp":1742389020000,"open":33.737,"high":33.748,"low":33.737,"close":33.747,"volume":0.03734999895095825},{"timestamp":1742389080000,"open":33.752,"high":33.757,"low":33.747,"close":33.757,"volume":0.02240999974310398},{"timestamp":1742389140000,"open":33.763,"high":33.768,"low":33.762,"close":33.763,"volume":0.03237000107765198},{"timestamp":1742389200000,"open":33.762,"high":33.763,"low":33.757,"close":33.758,"volume":0.027389999479055405},{"timestamp":1742389260000,"open":33.753,"high":33.758,"low":33.747,"close":33.748,"volume":0.024900000542402267},{"timestamp":1742389320000,"open":33.748,"high":33.758,"low":33.748,"close":33.748,"volume":0.024900000542402267},{"timestamp":1742389380000,"open":33.743,"high":33.743,"low":33.742,"close":33.742,"volume":0.007470000069588423},{"timestamp":1742389440000,"open":33.738,"high":33.738,"low":33.732,"close":33.732,"volume":0.012450000271201134},{"timestamp":1742389500000,"open":33.723,"high":33.733,"low":33.722,"close":33.727,"volume":0.02240999974310398},{"timestamp":1742389560000,"open":33.733,"high":33.738,"low":33.733,"close":33.737,"volume":0.014940000139176846},{"timestamp":1742389620000,"open":33.738,"high":33.738,"low":33.737,"close":33.737,"volume":0.004980000201612711},{"timestamp":1742389680000,"open":33.738,"high":33.743,"low":33.737,"close":33.737,"volume":0.027389999479055405},{"timestamp":1742389740000,"open":33.737,"high":33.742,"low":33.737,"close":33.742,"volume":0.012450000271201134},{"timestamp":1742389800000,"open":33.737,"high":33.743,"low":33.737,"close":33.743,"volume":0.009960000403225422},{"timestamp":1742389860000,"open":33.737,"high":33.743,"low":33.737,"close":33.737,"volume":0.019920000806450844},{"timestamp":1742389920000,"open":33.732,"high":33.738,"low":33.732,"close":33.738,"volume":0.004980000201612711},{"timestamp":1742389980000,"open":33.728,"high":33.733,"low":33.727,"close":33.728,"volume":0.017430000007152557},{"timestamp":1742390040000,"open":33.727,"high":33.727,"low":33.722,"close":33.723,"volume":0.017430000007152557},{"timestamp":1742390100000,"open":33.722,"high":33.722,"low":33.703,"close":33.703,"volume":0.014940000139176846},{"timestamp":1742390160000,"open":33.702,"high":33.702,"low":33.697,"close":33.697,"volume":0.007470000069588423},{"timestamp":1742390280000,"open":33.697,"high":33.697,"low":33.697,"close":33.697,"volume":0.004980000201612711},{"timestamp":1742390340000,"open":33.697,"high":33.718,"low":33.697,"close":33.718,"volume":0.017430000007152557},{"timestamp":1742390400000,"open":33.712,"high":33.717,"low":33.712,"close":33.712,"volume":0.02240999974310398},{"timestamp":1742390460000,"open":33.712,"high":33.713,"low":33.712,"close":33.712,"volume":0.012450000271201134},{"timestamp":1742390520000,"open":33.707,"high":33.708,"low":33.707,"close":33.707,"volume":0.009960000403225422},{"timestamp":1742390580000,"open":33.708,"high":33.718,"low":33.708,"close":33.718,"volume":0.012450000271201134},{"timestamp":1742390640000,"open":33.712,"high":33.713,"low":33.707,"close":33.707,"volume":0.007470000069588423},{"timestamp":1742390700000,"open":33.707,"high":33.707,"low":33.703,"close":33.703,"volume":0.009960000403225422},{"timestamp":1742390760000,"open":33.702,"high":33.702,"low":33.692,"close":33.693,"volume":0.019920000806450844},{"timestamp":1742390820000,"open":33.692,"high":33.703,"low":33.692,"close":33.703,"volume":0.014940000139176846},{"timestamp":1742390880000,"open":33.702,"high":33.713,"low":33.702,"close":33.707,"volume":0.042330000549554825},{"timestamp":1742390940000,"open":33.707,"high":33.708,"low":33.702,"close":33.707,"volume":0.027389999479055405},{"timestamp":1742391000000,"open":33.708,"high":33.713,"low":33.688,"close":33.693,"volume":0.09711000323295593},{"timestamp":1742391060000,"open":33.697,"high":33.697,"low":33.682,"close":33.687,"volume":0.05229000002145767},{"timestamp":1742391120000,"open":33.688,"high":33.708,"low":33.688,"close":33.708,"volume":0.03984000161290169},{"timestamp":1742391180000,"open":33.703,"high":33.708,"low":33.697,"close":33.707,"volume":0.024900000542402267},{"timestamp":1742391240000,"open":33.703,"high":33.703,"low":33.692,"close":33.693,"volume":0.027389999479055405},{"timestamp":1742391300000,"open":33.688,"high":33.688,"low":33.687,"close":33.688,"volume":0.014940000139176846},{"timestamp":1742391360000,"open":33.687,"high":33.688,"low":33.662,"close":33.668,"volume":0.05976000055670738},{"timestamp":1742391420000,"open":33.667,"high":33.668,"low":33.667,"close":33.668,"volume":0.019920000806450844},{"timestamp":1742391480000,"open":33.667,"high":33.678,"low":33.667,"close":33.677,"volume":0.027389999479055405},{"timestamp":1742391540000,"open":33.687,"high":33.693,"low":33.682,"close":33.688,"volume":0.042330000549554825},{"timestamp":1742391600000,"open":33.687,"high":33.693,"low":33.677,"close":33.682,"volume":0.03734999895095825},{"timestamp":1742391660000,"open":33.682,"high":33.682,"low":33.672,"close":33.673,"volume":0.017430000007152557},{"timestamp":1742391720000,"open":33.683,"high":33.683,"low":33.662,"close":33.667,"volume":0.034860000014305115},{"timestamp":1742391780000,"open":33.668,"high":33.668,"low":33.658,"close":33.658,"volume":0.02240999974310398},{"timestamp":1742391840000,"open":33.643,"high":33.648,"low":33.638,"close":33.647,"volume":0.03237000107765198},{"timestamp":1742391900000,"open":33.648,"high":33.657,"low":33.647,"close":33.648,"volume":0.02988000027835369},{"timestamp":1742391960000,"open":33.643,"high":33.662,"low":33.642,"close":33.662,"volume":0.0473099984228611},{"timestamp":1742392020000,"open":33.662,"high":33.673,"low":33.662,"close":33.672,"volume":0.049800001084804535},{"timestamp":1742392080000,"open":33.677,"high":33.678,"low":33.667,"close":33.667,"volume":0.0473099984228611},{"timestamp":1742392140000,"open":33.673,"high":33.683,"low":33.653,"close":33.653,"volume":0.07968000322580338},{"timestamp":1742392200000,"open":33.652,"high":33.658,"low":33.648,"close":33.652,"volume":0.014940000139176846},{"timestamp":1742392260000,"open":33.648,"high":33.648,"low":33.642,"close":33.642,"volume":0.017430000007152557},{"timestamp":1742392320000,"open":33.647,"high":33.652,"low":33.642,"close":33.642,"volume":0.02240999974310398},{"timestamp":1742392380000,"open":33.638,"high":33.638,"low":33.637,"close":33.637,"volume":0.007470000069588423},{"timestamp":1742392440000,"open":33.638,"high":33.673,"low":33.638,"close":33.668,"volume":0.03984000161290169},{"timestamp":1742392500000,"open":33.662,"high":33.668,"low":33.662,"close":33.662,"volume":0.017430000007152557},{"timestamp":1742392560000,"open":33.673,"high":33.688,"low":33.673,"close":33.688,"volume":0.024900000542402267},{"timestamp":1742392620000,"open":33.687,"high":33.688,"low":33.683,"close":33.687,"volume":0.014940000139176846},{"timestamp":1742392680000,"open":33.677,"high":33.688,"low":33.677,"close":33.687,"volume":0.02240999974310398},{"timestamp":1742392740000,"open":33.683,"high":33.683,"low":33.673,"close":33.677,"volume":0.02240999974310398},{"timestamp":1742392800000,"open":33.673,"high":33.703,"low":33.673,"close":33.703,"volume":0.06224999949336052},{"timestamp":1742392860000,"open":33.702,"high":33.712,"low":33.697,"close":33.703,"volume":0.06224999949336052},{"timestamp":1742392920000,"open":33.703,"high":33.703,"low":33.692,"close":33.692,"volume":0.03984000161290169},{"timestamp":1742392980000,"open":33.687,"high":33.698,"low":33.687,"close":33.693,"volume":0.027389999479055405},{"timestamp":1742393040000,"open":33.693,"high":33.703,"low":33.692,"close":33.698,"volume":0.034860000014305115},{"timestamp":1742393100000,"open":33.703,"high":33.728,"low":33.687,"close":33.722,"volume":0.0473099984228611},{"timestamp":1742393160000,"open":33.717,"high":33.723,"low":33.717,"close":33.723,"volume":0.027389999479055405},{"timestamp":1742393220000,"open":33.717,"high":33.728,"low":33.717,"close":33.727,"volume":0.027389999479055405},{"timestamp":1742393280000,"open":33.723,"high":33.723,"low":33.702,"close":33.717,"volume":0.0746999979019165},{"timestamp":1742393340000,"open":33.722,"high":33.733,"low":33.712,"close":33.732,"volume":0.05477999895811081},{"timestamp":1742393400000,"open":33.728,"high":33.733,"low":33.722,"close":33.732,"volume":0.042330000549554825},{"timestamp":1742393460000,"open":33.727,"high":33.733,"low":33.727,"close":33.733,"volume":0.019920000806450844},{"timestamp":1742393520000,"open":33.743,"high":33.743,"low":33.727,"close":33.738,"volume":0.034860000014305115},{"timestamp":1742393580000,"open":33.727,"high":33.737,"low":33.722,"close":33.722,"volume":0.02240999974310398},{"timestamp":1742393640000,"open":33.717,"high":33.723,"low":33.708,"close":33.723,"volume":0.014940000139176846},{"timestamp":1742393700000,"open":33.713,"high":33.718,"low":33.702,"close":33.712,"volume":0.03734999895095825},{"timestamp":1742393760000,"open":33.707,"high":33.713,"low":33.697,"close":33.697,"volume":0.024900000542402267},{"timestamp":1742393820000,"open":33.698,"high":33.698,"low":33.687,"close":33.687,"volume":0.007470000069588423},{"timestamp":1742393880000,"open":33.697,"high":33.697,"low":33.677,"close":33.677,"volume":0.024900000542402267},{"timestamp":1742393940000,"open":33.667,"high":33.682,"low":33.667,"close":33.682,"volume":0.014940000139176846},{"timestamp":1742394000000,"open":33.678,"high":33.683,"low":33.672,"close":33.673,"volume":0.019920000806450844},{"timestamp":1742394060000,"open":33.677,"high":33.682,"low":33.667,"close":33.682,"volume":0.02240999974310398},{"timestamp":1742394120000,"open":33.678,"high":33.683,"low":33.672,"close":33.682,"volume":0.034860000014305115},{"timestamp":1742394180000,"open":33.688,"high":33.688,"low":33.683,"close":33.687,"volume":0.007470000069588423},{"timestamp":1742394240000,"open":33.683,"high":33.688,"low":33.682,"close":33.683,"volume":0.06224999949336052},{"timestamp":1742394300000,"open":33.688,"high":33.688,"low":33.678,"close":33.683,"volume":0.042330000549554825},{"timestamp":1742394360000,"open":33.677,"high":33.687,"low":33.668,"close":33.682,"volume":0.05229000002145767},{"timestamp":1742394420000,"open":33.672,"high":33.683,"low":33.667,"close":33.677,"volume":0.034860000014305115},{"timestamp":1742394480000,"open":33.683,"high":33.683,"low":33.668,"close":33.677,"volume":0.049800001084804535},{"timestamp":1742394540000,"open":33.672,"high":33.678,"low":33.667,"close":33.667,"volume":0.034860000014305115},{"timestamp":1742394600000,"open":33.673,"high":33.678,"low":33.663,"close":33.678,"volume":0.03984000161290169},{"timestamp":1742394660000,"open":33.678,"high":33.683,"low":33.668,"close":33.678,"volume":0.024900000542402267},{"timestamp":1742394720000,"open":33.682,"high":33.703,"low":33.677,"close":33.702,"volume":0.05229000002145767},{"timestamp":1742394780000,"open":33.702,"high":33.717,"low":33.697,"close":33.717,"volume":0.03984000161290169},{"timestamp":1742394840000,"open":33.713,"high":33.722,"low":33.713,"close":33.718,"volume":0.014940000139176846},{"timestamp":1742394900000,"open":33.723,"high":33.723,"low":33.703,"close":33.708,"volume":0.049800001084804535},{"timestamp":1742394960000,"open":33.713,"high":33.718,"low":33.702,"close":33.717,"volume":0.03734999895095825},{"timestamp":1742395020000,"open":33.712,"high":33.723,"low":33.707,"close":33.717,"volume":0.06474000215530396},{"timestamp":1742395080000,"open":33.712,"high":33.718,"low":33.702,"close":33.703,"volume":0.05229000002145767},{"timestamp":1742395140000,"open":33.707,"high":33.708,"low":33.697,"close":33.707,"volume":0.057270001620054245},{"timestamp":1742395200000,"open":33.707,"high":33.718,"low":33.707,"close":33.712,"volume":0.034860000014305115},{"timestamp":1742395260000,"open":33.702,"high":33.718,"low":33.697,"close":33.697,"volume":0.06723000109195709},{"timestamp":1742395320000,"open":33.702,"high":33.703,"low":33.687,"close":33.703,"volume":0.05477999895811081},{"timestamp":1742395380000,"open":33.702,"high":33.708,"low":33.697,"close":33.708,"volume":0.03984000161290169},{"timestamp":1742395440000,"open":33.702,"high":33.707,"low":33.692,"close":33.693,"volume":0.02988000027835369},{"timestamp":1742395500000,"open":33.697,"high":33.712,"low":33.697,"close":33.712,"volume":0.034860000014305115},{"timestamp":1742395560000,"open":33.707,"high":33.708,"low":33.702,"close":33.707,"volume":0.017430000007152557},{"timestamp":1742395620000,"open":33.713,"high":33.713,"low":33.707,"close":33.713,"volume":0.012450000271201134},{"timestamp":1742395680000,"open":33.718,"high":33.723,"low":33.702,"close":33.707,"volume":0.057270001620054245},{"timestamp":1742395740000,"open":33.713,"high":33.713,"low":33.703,"close":33.708,"volume":0.034860000014305115},{"timestamp":1742395800000,"open":33.712,"high":33.713,"low":33.707,"close":33.713,"volume":0.042330000549554825},{"timestamp":1742395860000,"open":33.708,"high":33.713,"low":33.707,"close":33.707,"volume":0.027389999479055405},{"timestamp":1742395920000,"open":33.712,"high":33.713,"low":33.707,"close":33.707,"volume":0.049800001084804535},{"timestamp":1742395980000,"open":33.712,"high":33.718,"low":33.707,"close":33.718,"volume":0.04481999948620796},{"timestamp":1742396040000,"open":33.712,"high":33.732,"low":33.712,"close":33.732,"volume":0.024900000542402267},{"timestamp":1742396100000,"open":33.727,"high":33.733,"low":33.722,"close":33.727,"volume":0.017430000007152557},{"timestamp":1742396160000,"open":33.722,"high":33.733,"low":33.722,"close":33.733,"volume":0.03734999895095825},{"timestamp":1742396220000,"open":33.728,"high":33.743,"low":33.728,"close":33.743,"volume":0.034860000014305115},{"timestamp":1742396280000,"open":33.738,"high":33.742,"low":33.727,"close":33.728,"volume":0.08217000216245651},{"timestamp":1742396340000,"open":33.723,"high":33.723,"low":33.717,"close":33.717,"volume":0.012450000271201134},{"timestamp":1742396400000,"open":33.718,"high":33.733,"low":33.717,"close":33.727,"volume":0.05477999895811081},{"timestamp":1742396460000,"open":33.723,"high":33.743,"low":33.717,"close":33.742,"volume":0.04481999948620796},{"timestamp":1742396520000,"open":33.743,"high":33.763,"low":33.743,"close":33.763,"volume":0.05229000002145767},{"timestamp":1742396580000,"open":33.767,"high":33.768,"low":33.757,"close":33.763,"volume":0.05477999895811081},{"timestamp":1742396640000,"open":33.767,"high":33.768,"low":33.752,"close":33.757,"volume":0.03984000161290169},{"timestamp":1742396700000,"open":33.747,"high":33.752,"low":33.743,"close":33.748,"volume":0.012450000271201134},{"timestamp":1742396760000,"open":33.747,"high":33.762,"low":33.747,"close":33.758,"volume":0.05976000055670738},{"timestamp":1742396820000,"open":33.757,"high":33.768,"low":33.757,"close":33.767,"volume":0.027389999479055405},{"timestamp":1742396880000,"open":33.762,"high":33.773,"low":33.757,"close":33.773,"volume":0.06723000109195709},{"timestamp":1742396940000,"open":33.768,"high":33.793,"low":33.767,"close":33.792,"volume":0.05477999895811081},{"timestamp":1742397000000,"open":33.798,"high":33.802,"low":33.787,"close":33.802,"volume":0.04481999948620796},{"timestamp":1742397060000,"open":33.802,"high":33.812,"low":33.802,"close":33.803,"volume":0.017430000007152557},{"timestamp":1742397120000,"open":33.808,"high":33.808,"low":33.792,"close":33.803,"volume":0.0473099984228611},{"timestamp":1742397180000,"open":33.797,"high":33.808,"low":33.797,"close":33.807,"volume":0.024900000542402267},{"timestamp":1742397240000,"open":33.803,"high":33.807,"low":33.792,"close":33.798,"volume":0.03237000107765198},{"timestamp":1742397360000,"open":33.792,"high":33.798,"low":33.787,"close":33.793,"volume":0.03984000161290169},{"timestamp":1742397420000,"open":33.792,"high":33.792,"low":33.778,"close":33.778,"volume":0.024900000542402267},{"timestamp":1742397480000,"open":33.778,"high":33.783,"low":33.772,"close":33.783,"volume":0.017430000007152557},{"timestamp":1742397540000,"open":33.778,"high":33.783,"low":33.777,"close":33.782,"volume":0.014940000139176846},{"timestamp":1742397600000,"open":33.777,"high":33.787,"low":33.773,"close":33.783,"volume":0.03237000107765198},{"timestamp":1742397660000,"open":33.783,"high":33.793,"low":33.783,"close":33.788,"volume":0.03734999895095825},{"timestamp":1742397720000,"open":33.793,"high":33.797,"low":33.787,"close":33.792,"volume":0.02240999974310398},{"timestamp":1742397780000,"open":33.783,"high":33.792,"low":33.782,"close":33.792,"volume":0.019920000806450844},{"timestamp":1742397840000,"open":33.788,"high":33.798,"low":33.782,"close":33.798,"volume":0.03984000161290169},{"timestamp":1742397900000,"open":33.793,"high":33.812,"low":33.792,"close":33.812,"volume":0.05229000002145767},{"timestamp":1742397960000,"open":33.818,"high":33.832,"low":33.817,"close":33.822,"volume":0.03734999895095825},{"timestamp":1742398020000,"open":33.817,"high":33.823,"low":33.802,"close":33.808,"volume":0.04481999948620796},{"timestamp":1742398080000,"open":33.813,"high":33.813,"low":33.797,"close":33.803,"volume":0.03734999895095825},{"timestamp":1742398140000,"open":33.798,"high":33.798,"low":33.783,"close":33.792,"volume":0.017430000007152557},{"timestamp":1742398200000,"open":33.793,"high":33.798,"low":33.783,"close":33.798,"volume":0.042330000549554825},{"timestamp":1742398260000,"open":33.793,"high":33.803,"low":33.792,"close":33.802,"volume":0.034860000014305115},{"timestamp":1742398320000,"open":33.808,"high":33.808,"low":33.793,"close":33.802,"volume":0.042330000549554825},{"timestamp":1742398380000,"open":33.798,"high":33.812,"low":33.797,"close":33.807,"volume":0.03984000161290169},{"timestamp":1742398440000,"open":33.812,"high":33.818,"low":33.807,"close":33.813,"volume":0.03734999895095825},{"timestamp":1742398500000,"open":33.813,"high":33.813,"low":33.802,"close":33.808,"volume":0.019920000806450844},{"timestamp":1742398560000,"open":33.812,"high":33.813,"low":33.808,"close":33.813,"volume":0.007470000069588423},{"timestamp":1742398620000,"open":33.813,"high":33.818,"low":33.807,"close":33.817,"volume":0.012450000271201134},{"timestamp":1742398680000,"open":33.812,"high":33.843,"low":33.812,"close":33.837,"volume":0.06474000215530396},{"timestamp":1742398740000,"open":33.832,"high":33.843,"low":33.832,"close":33.837,"volume":0.042330000549554825},{"timestamp":1742398800000,"open":33.842,"high":33.843,"low":33.833,"close":33.838,"volume":0.02240999974310398},{"timestamp":1742398860000,"open":33.832,"high":33.832,"low":33.822,"close":33.822,"volume":0.007470000069588423},{"timestamp":1742398920000,"open":33.827,"high":33.833,"low":33.822,"close":33.833,"volume":0.04481999948620796},{"timestamp":1742398980000,"open":33.832,"high":33.843,"low":33.832,"close":33.843,"volume":0.04481999948620796},{"timestamp":1742399040000,"open":33.838,"high":33.843,"low":33.832,"close":33.833,"volume":0.03237000107765198},{"timestamp":1742399100000,"open":33.833,"high":33.852,"low":33.833,"close":33.852,"volume":0.034860000014305115},{"timestamp":1742399160000,"open":33.853,"high":33.853,"low":33.842,"close":33.847,"volume":0.0746999979019165},{"timestamp":1742399220000,"open":33.847,"high":33.858,"low":33.847,"close":33.858,"volume":0.007470000069588423},{"timestamp":1742399280000,"open":33.863,"high":33.863,"low":33.857,"close":33.863,"volume":0.017430000007152557},{"timestamp":1742399340000,"open":33.858,"high":33.877,"low":33.857,"close":33.877,"volume":0.05229000002145767},{"timestamp":1742399400000,"open":33.883,"high":33.898,"low":33.873,"close":33.893,"volume":0.05976000055670738},{"timestamp":1742399460000,"open":33.898,"high":33.898,"low":33.882,"close":33.887,"volume":0.019920000806450844},{"timestamp":1742399520000,"open":33.893,"high":33.908,"low":33.892,"close":33.908,"volume":0.04481999948620796},{"timestamp":1742399580000,"open":33.907,"high":33.918,"low":33.907,"close":33.912,"volume":0.02240999974310398},{"timestamp":1742399640000,"open":33.917,"high":33.918,"low":33.907,"close":33.908,"volume":0.049800001084804535},{"timestamp":1742399700000,"open":33.912,"high":33.912,"low":33.897,"close":33.897,"volume":0.02240999974310398},{"timestamp":1742399760000,"open":33.893,"high":33.898,"low":33.882,"close":33.888,"volume":0.03734999895095825},{"timestamp":1742399820000,"open":33.888,"high":33.888,"low":33.878,"close":33.887,"volume":0.03984000161290169},{"timestamp":1742399880000,"open":33.888,"high":33.893,"low":33.877,"close":33.888,"volume":0.09711000323295593},{"timestamp":1742399940000,"open":33.887,"high":33.892,"low":33.877,"close":33.882,"volume":0.07968000322580338},{"timestamp":1742400000000,"open":33.882,"high":33.893,"low":33.858,"close":33.858,"volume":0.03237000107765198},{"timestamp":1742400060000,"open":33.862,"high":33.863,"low":33.838,"close":33.848,"volume":0.057270001620054245},{"timestamp":1742400120000,"open":33.852,"high":33.853,"low":33.847,"close":33.847,"volume":0.024900000542402267},{"timestamp":1742400180000,"open":33.843,"high":33.843,"low":33.828,"close":33.828,"volume":0.027389999479055405},{"timestamp":1742400240000,"open":33.823,"high":33.828,"low":33.812,"close":33.818,"volume":0.05229000002145767},{"timestamp":1742400300000,"open":33.812,"high":33.823,"low":33.812,"close":33.823,"volume":0.027389999479055405},{"timestamp":1742400360000,"open":33.822,"high":33.828,"low":33.822,"close":33.823,"volume":0.03984000161290169},{"timestamp":1742400420000,"open":33.828,"high":33.852,"low":33.827,"close":33.848,"volume":0.07220999896526337},{"timestamp":1742400480000,"open":33.842,"high":33.848,"low":33.833,"close":33.842,"volume":0.019920000806450844},{"timestamp":1742400540000,"open":33.838,"high":33.848,"low":33.833,"close":33.842,"volume":0.03237000107765198},{"timestamp":1742400600000,"open":33.847,"high":33.848,"low":33.823,"close":33.833,"volume":0.0473099984228611},{"timestamp":1742400660000,"open":33.823,"high":33.832,"low":33.823,"close":33.832,"volume":0.014940000139176846},{"timestamp":1742400720000,"open":33.827,"high":33.833,"low":33.817,"close":33.823,"volume":0.02988000027835369},{"timestamp":1742400780000,"open":33.822,"high":33.823,"low":33.812,"close":33.817,"volume":0.049800001084804535},{"timestamp":1742400840000,"open":33.812,"high":33.818,"low":33.812,"close":33.812,"volume":0.02988000027835369},{"timestamp":1742400900000,"open":33.812,"high":33.818,"low":33.807,"close":33.818,"volume":0.019920000806450844},{"timestamp":1742400960000,"open":33.817,"high":33.823,"low":33.807,"close":33.817,"volume":0.03984000161290169},{"timestamp":1742401020000,"open":33.812,"high":33.813,"low":33.812,"close":33.813,"volume":0.014940000139176846},{"timestamp":1742401080000,"open":33.812,"high":33.813,"low":33.807,"close":33.813,"volume":0.024900000542402267},{"timestamp":1742401140000,"open":33.813,"high":33.817,"low":33.812,"close":33.817,"volume":0.009960000403225422},{"timestamp":1742401200000,"open":33.812,"high":33.813,"low":33.802,"close":33.813,"volume":0.024900000542402267},{"timestamp":1742401260000,"open":33.813,"high":33.813,"low":33.813,"close":33.813,"volume":0.004980000201612711},{"timestamp":1742401320000,"open":33.818,"high":33.818,"low":33.818,"close":33.818,"volume":0.0024900001008063555},{"timestamp":1742401380000,"open":33.823,"high":33.823,"low":33.818,"close":33.818,"volume":0.014940000139176846},{"timestamp":1742401440000,"open":33.812,"high":33.818,"low":33.808,"close":33.817,"volume":0.024900000542402267},{"timestamp":1742401500000,"open":33.823,"high":33.823,"low":33.807,"close":33.807,"volume":0.027389999479055405},{"timestamp":1742401560000,"open":33.803,"high":33.813,"low":33.797,"close":33.808,"volume":0.02988000027835369},{"timestamp":1742401620000,"open":33.808,"high":33.808,"low":33.797,"close":33.798,"volume":0.019920000806450844},{"timestamp":1742401680000,"open":33.802,"high":33.803,"low":33.797,"close":33.802,"volume":0.027389999479055405},{"timestamp":1742401740000,"open":33.802,"high":33.808,"low":33.802,"close":33.802,"volume":0.019920000806450844}]