[{"timestamp":1742342400000,"open":33.6315,"high":33.6355,"low":33.6315,"close":33.6345,"volume":11.699999809265137},{"timestamp":1742342460000,"open":33.6345,"high":33.6345,"low":33.6325,"close":33.6325,"volume":1.7999999523162842},{"timestamp":1742342520000,"open":33.6335,"high":33.6335,"low":33.6215,"close":33.6225,"volume":7.260000228881836},{"timestamp":1742342580000,"open":33.6235,"high":33.6235,"low":33.6235,"close":33.6235,"volume":2.5199999809265137},{"timestamp":1742342640000,"open":33.6295,"high":33.6295,"low":33.6295,"close":33.6295,"volume":1.2000000476837158},{"timestamp":1742342700000,"open":33.6305,"high":33.6305,"low":33.6305,"close":33.6305,"volume":1.2000000476837158},{"timestamp":1742342760000,"open":33.6315,"high":33.6315,"low":33.6315,"close":33.6315,"volume":0.8999999761581421},{"timestamp":1742342820000,"open":33.6305,"high":33.6315,"low":33.6305,"close":33.6305,"volume":2.700000047683716},{"timestamp":1742342880000,"open":33.6285,"high":33.6305,"low":33.6285,"close":33.6305,"volume":3.5999999046325684},{"timestamp":1742342940000,"open":33.6285,"high":33.6335,"low":33.6265,"close":33.6275,"volume":24.959999084472656},{"timestamp":1742343000000,"open":33.6285,"high":33.6375,"low":33.6275,"close":33.6365,"volume":10.199999809265137},{"timestamp":1742343120000,"open":33.6355,"high":33.6355,"low":33.6295,"close":33.6335,"volume":12.600000381469727},{"timestamp":1742343180000,"open":33.6345,"high":33.6345,"low":33.6235,"close":33.6235,"volume":13.5600004196167},{"timestamp":1742343240000,"open":33.6225,"high":33.6235,"low":33.6205,"close":33.6235,"volume":10.079999923706055},{"timestamp":1742343300000,"open":33.6235,"high":33.6235,"low":33.6225,"close":33.6235,"volume":20.040000915527344},{"timestamp":1742343360000,"open":33.6225,"high":33.6225,"low":33.6205,"close":33.6205,"volume":7.559999942779541},{"timestamp":1742343420000,"open":33.6225,"high":33.6225,"low":33.6165,"close":33.6175,"volume":8.760000228881836},{"timestamp":1742343480000,"open":33.6165,"high":33.6215,"low":33.6165,"close":33.6215,"volume":18.059999465942383},{"timestamp":1742343540000,"open":33.6225,"high":33.6265,"low":33.6215,"close":33.6235,"volume":10.5},{"timestamp":1742343600000,"open":33.6245,"high":33.6245,"low":33.6245,"close":33.6245,"volume":0.8999999761581421},{"timestamp":1742343660000,"open":33.6235,"high":33.6245,"low":33.6215,"close":33.6215,"volume":5.099999904632568},{"timestamp":1742343720000,"open":33.6225,"high":33.6225,"low":33.6205,"close":33.6205,"volume":1.7999999523162842},{"timestamp":1742343780000,"open":33.6185,"high":33.6185,"low":33.6135,"close":33.6135,"volume":15},{"timestamp":1742343840000,"open":33.6145,"high":33.6175,"low":33.6145,"close":33.6165,"volume":6.71999979019165},{"timestamp":1742343900000,"open":33.6165,"high":33.6165,"low":33.6145,"close":33.6165,"volume":8.399999618530273},{"timestamp":1742343960000,"open":33.6155,"high":33.6155,"low":33.6105,"close":33.6105,"volume":4.920000076293945},{"timestamp":1742344020000,"open":33.6085,"high":33.6085,"low":33.6005,"close":33.6005,"volume":15.600000381469727},{"timestamp":1742344080000,"open":33.5995,"high":33.6065,"low":33.5995,"close":33.6065,"volume":8.220000267028809},{"timestamp":1742344140000,"open":33.6085,"high":33.6145,"low":33.6085,"close":33.6145,"volume":7.5},{"timestamp":1742344200000,"open":33.6155,"high":33.6215,"low":33.6155,"close":33.6215,"volume":6.900000095367432},{"timestamp":1742344260000,"open":33.6205,"high":33.6205,"low":33.6155,"close":33.6165,"volume":6.300000190734863},{"timestamp":1742344320000,"open":33.6185,"high":33.6185,"low":33.6185,"close":33.6185,"volume":0.8999999761581421},{"timestamp":1742344380000,"open":33.6185,"high":33.6255,"low":33.6185,"close":33.6255,"volume":19.200000762939453},{"timestamp":1742344440000,"open":33.6245,"high":33.6255,"low":33.6185,"close":33.6185,"volume":18},{"timestamp":1742344500000,"open":33.6185,"high":33.6195,"low":33.6125,"close":33.6195,"volume":38.15999984741211},{"timestamp":1742344560000,"open":33.6185,"high":33.6315,"low":33.6155,"close":33.6155,"volume":17.700000762939453},{"timestamp":1742344620000,"open":33.6165,"high":33.6195,"low":33.6135,"close":33.6175,"volume":23.399999618530273},{"timestamp":1742344680000,"open":33.6185,"high":33.6195,"low":33.6175,"close":33.6195,"volume":8.100000381469727},{"timestamp":1742344740000,"open":33.6195,"high":33.6255,"low":33.6195,"close":33.6255,"volume":4.5},{"timestamp":1742344800000,"open":33.6255,"high":33.6265,"low":33.6175,"close":33.6175,"volume":4.199999809265137},{"timestamp":1742344860000,"open":33.6165,"high":33.6165,"low":33.6135,"close":33.6145,"volume":13.5600004196167},{"timestamp":1742344920000,"open":33.6135,"high":33.6145,"low":33.6135,"close":33.6145,"volume":2.640000104904175},{"timestamp":1742344980000,"open":33.6125,"high":33.6155,"low":33.6125,"close":33.6155,"volume":17.040000915527344},{"timestamp":1742345040000,"open":33.6165,"high":33.6175,"low":33.6165,"close":33.6175,"volume":6.599999904632568},{"timestamp":1742345160000,"open":33.6235,"high":33.6235,"low":33.6235,"close":33.6235,"volume":0.8999999761581421},{"timestamp":1742345220000,"open":33.6305,"high":33.6345,"low":33.6305,"close":33.6335,"volume":5.099999904632568},{"timestamp":1742345280000,"open":33.6325,"high":33.6345,"low":33.6325,"close":33.6335,"volume":5.699999809265137},{"timestamp":1742345340000,"open":33.6325,"high":33.6335,"low":33.6325,"close":33.6335,"volume":2.4000000953674316},{"timestamp":1742345400000,"open":33.6325,"high":33.6335,"low":33.6325,"close":33.6335,"volume":4.800000190734863},{"timestamp":1742345460000,"open":33.6325,"high":33.6335,"low":33.6325,"close":33.6335,"volume":2.0999999046325684},{"timestamp":1742345520000,"open":33.6325,"high":33.6355,"low":33.6315,"close":33.6335,"volume":5.400000095367432},{"timestamp":1742345580000,"open":33.6345,"high":33.6355,"low":33.6345,"close":33.6355,"volume":2.4000000953674316},{"timestamp":1742345640000,"open":33.6355,"high":33.6355,"low":33.6235,"close":33.6245,"volume":24.299999237060547},{"timestamp":1742345700000,"open":33.6195,"high":33.6225,"low":33.6185,"close":33.6195,"volume":17.100000381469727},{"timestamp":1742345760000,"open":33.6195,"high":33.6195,"low":33.6145,"close":33.6165,"volume":4.199999809265137},{"timestamp":1742345820000,"open":33.6185,"high":33.6245,"low":33.6175,"close":33.6225,"volume":11.699999809265137},{"timestamp":1742345940000,"open":33.6235,"high":33.6255,"low":33.6225,"close":33.6235,"volume":10.199999809265137},{"timestamp":1742346000000,"open":33.6235,"high":33.6255,"low":33.6225,"close":33.6225,"volume":5.400000095367432},{"timestamp":1742346060000,"open":33.6215,"high":33.6255,"low":33.6215,"close":33.6215,"volume":8.699999809265137},{"timestamp":1742346120000,"open":33.6225,"high":33.6225,"low":33.6215,"close":33.6215,"volume":2.700000047683716},{"timestamp":1742346180000,"open":33.6225,"high":33.6225,"low":33.6195,"close":33.6225,"volume":4.800000190734863},{"timestamp":1742346240000,"open":33.6235,"high":33.6285,"low":33.6235,"close":33.6265,"volume":5.400000095367432},{"timestamp":1742346300000,"open":33.6255,"high":33.6265,"low":33.6235,"close":33.6265,"volume":5.400000095367432},{"timestamp":1742346360000,"open":33.6275,"high":33.6325,"low":33.6275,"close":33.6325,"volume":6.300000190734863},{"timestamp":1742346420000,"open":33.6335,"high":33.6335,"low":33.6315,"close":33.6315,"volume":3},{"timestamp":1742346480000,"open":33.6305,"high":33.6305,"low":33.6165,"close":33.6175,"volume":26.15999984741211},{"timestamp":1742346540000,"open":33.6195,"high":33.6195,"low":33.6155,"close":33.6195,"volume":9.420000076293945},{"timestamp":1742346600000,"open":33.6185,"high":33.6185,"low":33.6185,"close":33.6185,"volume":0.8999999761581421},{"timestamp":1742346660000,"open":33.6205,"high":33.6215,"low":33.6205,"close":33.6215,"volume":1.7999999523162842},{"timestamp":1742346720000,"open":33.6225,"high":33.6325,"low":33.6225,"close":33.6325,"volume":9.899999618530273},{"timestamp":1742346780000,"open":33.6325,"high":33.6325,"low":33.6295,"close":33.6305,"volume":6},{"timestamp":1742346840000,"open":33.6295,"high":33.6305,"low":33.6295,"close":33.6305,"volume":2.0999999046325684},{"timestamp":1742346900000,"open":33.6295,"high":33.6295,"low":33.6285,"close":33.6285,"volume":1.7999999523162842},{"timestamp":1742346960000,"open":33.6295,"high":33.6295,"low":33.6285,"close":33.6285,"volume":2.4000000953674316},{"timestamp":1742347020000,"open":33.6295,"high":33.6305,"low":33.6285,"close":33.6285,"volume":4.5},{"timestamp":1742347080000,"open":33.6295,"high":33.6315,"low":33.6295,"close":33.6315,"volume":3.5999999046325684},{"timestamp":1742347140000,"open":33.6305,"high":33.6345,"low":33.6305,"close":33.6315,"volume":7.5},{"timestamp":1742347200000,"open":33.6315,"high":33.6355,"low":33.6315,"close":33.6345,"volume":6.900000095367432},{"timestamp":1742347260000,"open":33.6355,"high":33.6375,"low":33.6355,"close":33.6355,"volume":8.100000381469727},{"timestamp":1742347320000,"open":33.6345,"high":33.6345,"low":33.6345,"close":33.6345,"volume":0.8999999761581421},{"timestamp":1742347380000,"open":33.6355,"high":33.6415,"low":33.6355,"close":33.6395,"volume":5.400000095367432},{"timestamp":1742347440000,"open":33.6425,"high":33.6505,"low":33.6425,"close":33.6495,"volume":12},{"timestamp":1742347500000,"open":33.6475,"high":33.6475,"low":33.6425,"close":33.6425,"volume":4.800000190734863},{"timestamp":1742347560000,"open":33.6435,"high":33.6455,"low":33.6435,"close":33.6455,"volume":3.299999952316284},{"timestamp":1742347620000,"open":33.6475,"high":33.6475,"low":33.6455,"close":33.6455,"volume":1.7999999523162842},{"timestamp":1742347680000,"open":33.6445,"high":33.6445,"low":33.6445,"close":33.6445,"volume":2.4000000953674316},{"timestamp":1742347740000,"open":33.6445,"high":33.6445,"low":33.6445,"close":33.6445,"volume":0.8999999761581421},{"timestamp":1742347800000,"open":33.6435,"high":33.6455,"low":33.6435,"close":33.6435,"volume":2.700000047683716},{"timestamp":1742347860000,"open":33.6455,"high":33.6505,"low":33.6455,"close":33.6505,"volume":4.800000190734863},{"timestamp":1742347920000,"open":33.6515,"high":33.6645,"low":33.6515,"close":33.6585,"volume":16.200000762939453},{"timestamp":1742347980000,"open":33.6585,"high":33.6655,"low":33.6585,"close":33.6605,"volume":18},{"timestamp":1742348040000,"open":33.6615,"high":33.6645,"low":33.6595,"close":33.6625,"volume":11.399999618530273},{"timestamp":1742348100000,"open":33.6615,"high":33.6625,"low":33.6595,"close":33.6615,"volume":11.699999809265137},{"timestamp":1742348160000,"open":33.6625,"high":33.6625,"low":33.6625,"close":33.6625,"volume":0.8999999761581421},{"timestamp":1742348220000,"open":33.6605,"high":33.6655,"low":33.6595,"close":33.6655,"volume":5.400000095367432},{"timestamp":1742348280000,"open":33.6665,"high":33.6675,"low":33.6655,"close":33.6655,"volume":5.099999904632568},{"timestamp":1742348340000,"open":33.6665,"high":33.6665,"low":33.6665,"close":33.6665,"volume":1.2000000476837158},{"timestamp":1742348400000,"open":33.6655,"high":33.6655,"low":33.6655,"close":33.6655,"volume":1.2000000476837158},{"timestamp":1742348460000,"open":33.6645,"high":33.6645,"low":33.6645,"close":33.6645,"volume":0.8999999761581421},{"timestamp":1742348700000,"open":33.6635,"high":33.6635,"low":33.6535,"close":33.6545,"volume":19.739999771118164},{"timestamp":1742348760000,"open":33.6555,"high":33.6555,"low":33.6535,"close":33.6535,"volume":3.299999952316284},{"timestamp":1742348880000,"open":33.6555,"high":33.6575,"low":33.6535,"close":33.6535,"volume":7.199999809265137},{"timestamp":1742348940000,"open":33.6525,"high":33.6525,"low":33.6505,"close":33.6505,"volume":13.680000305175781},{"timestamp":1742349000000,"open":33.6515,"high":33.6515,"low":33.6515,"close":33.6515,"volume":7.199999809265137},{"timestamp":1742349060000,"open":33.6495,"high":33.6495,"low":33.6495,"close":33.6495,"volume":1.2000000476837158},{"timestamp":1742349120000,"open":33.6485,"high":33.6485,"low":33.6425,"close":33.6425,"volume":39.41999816894531},{"timestamp":1742349180000,"open":33.6435,"high":33.6455,"low":33.6425,"close":33.6435,"volume":20.219999313354492},{"timestamp":1742349240000,"open":33.6445,"high":33.6455,"low":33.6435,"close":33.6445,"volume":10.199999809265137},{"timestamp":1742349300000,"open":33.6455,"high":33.6475,"low":33.6455,"close":33.6475,"volume":3.7200000286102295},{"timestamp":1742349360000,"open":33.6455,"high":33.6455,"low":33.6355,"close":33.6405,"volume":11.15999984741211},{"timestamp":1742349420000,"open":33.6415,"high":33.6445,"low":33.6375,"close":33.6375,"volume":14.399999618530273},{"timestamp":1742349480000,"open":33.6395,"high":33.6415,"low":33.6375,"close":33.6375,"volume":8.399999618530273},{"timestamp":1742349540000,"open":33.6385,"high":33.6385,"low":33.6385,"close":33.6385,"volume":1.2000000476837158},{"timestamp":1742349600000,"open":33.6395,"high":33.6405,"low":33.6355,"close":33.6355,"volume":21.600000381469727},{"timestamp":1742349660000,"open":33.6345,"high":33.6365,"low":33.6345,"close":33.6365,"volume":15.600000381469727},{"timestamp":1742349720000,"open":33.6355,"high":33.6355,"low":33.6355,"close":33.6355,"volume":3.7200000286102295},{"timestamp":1742349780000,"open":33.6365,"high":33.6365,"low":33.6305,"close":33.6305,"volume":16.200000762939453},{"timestamp":1742349840000,"open":33.6285,"high":33.6315,"low":33.6245,"close":33.6245,"volume":11.699999809265137},{"timestamp":1742349900000,"open":33.6235,"high":33.6245,"low":33.6215,"close":33.6235,"volume":9.300000190734863},{"timestamp":1742349960000,"open":33.6255,"high":33.6345,"low":33.6255,"close":33.6345,"volume":13.5},{"timestamp":1742350020000,"open":33.6355,"high":33.6375,"low":33.6275,"close":33.6285,"volume":15.600000381469727},{"timestamp":1742350080000,"open":33.6305,"high":33.6345,"low":33.6295,"close":33.6305,"volume":19.200000762939453},{"timestamp":1742350140000,"open":33.6325,"high":33.6325,"low":33.6265,"close":33.6265,"volume":7.920000076293945},{"timestamp":1742350200000,"open":33.6265,"high":33.6265,"low":33.6205,"close":33.6215,"volume":28.5},{"timestamp":1742350260000,"open":33.6205,"high":33.6225,"low":33.6205,"close":33.6215,"volume":4.199999809265137},{"timestamp":1742350320000,"open":33.6205,"high":33.6265,"low":33.6185,"close":33.6265,"volume":7.800000190734863},{"timestamp":1742350380000,"open":33.6245,"high":33.6245,"low":33.6145,"close":33.6175,"volume":25.920000076293945},{"timestamp":1742350440000,"open":33.6165,"high":33.6175,"low":33.6165,"close":33.6165,"volume":8.520000457763672},{"timestamp":1742350500000,"open":33.6155,"high":33.6175,"low":33.6155,"close":33.6175,"volume":3.5999999046325684},{"timestamp":1742350560000,"open":33.6195,"high":33.6215,"low":33.6185,"close":33.6185,"volume":17.8799991607666},{"timestamp":1742350620000,"open":33.6175,"high":33.6185,"low":33.6175,"close":33.6175,"volume":11.100000381469727},{"timestamp":1742350680000,"open":33.6165,"high":33.6165,"low":33.6125,"close":33.6165,"volume":18.239999771118164},{"timestamp":1742350740000,"open":33.6155,"high":33.6165,"low":33.6155,"close":33.6155,"volume":3.5999999046325684},{"timestamp":1742350800000,"open":33.6145,"high":33.6175,"low":33.6145,"close":33.6175,"volume":4.920000076293945},{"timestamp":1742350860000,"open":33.6195,"high":33.6225,"low":33.6145,"close":33.6155,"volume":38.459999084472656},{"timestamp":1742350920000,"open":33.6155,"high":33.6155,"low":33.6155,"close":33.6155,"volume":5.039999961853027},{"timestamp":1742350980000,"open":33.6155,"high":33.6185,"low":33.6155,"close":33.6175,"volume":5.039999961853027},{"timestamp":1742351040000,"open":33.6165,"high":33.6175,"low":33.6165,"close":33.6175,"volume":2.5199999809265137},{"timestamp":1742351100000,"open":33.6175,"high":33.6215,"low":33.6175,"close":33.6215,"volume":9.600000381469727},{"timestamp":1742351160000,"open":33.6235,"high":33.6265,"low":33.6235,"close":33.6265,"volume":3},{"timestamp":1742351220000,"open":33.6275,"high":33.6285,"low":33.6275,"close":33.6275,"volume":3.5999999046325684},{"timestamp":1742351280000,"open":33.6255,"high":33.6255,"low":33.6245,"close":33.6255,"volume":3.5999999046325684},{"timestamp":1742351340000,"open":33.6295,"high":33.6315,"low":33.6285,"close":33.6285,"volume":6.599999904632568},{"timestamp":1742351400000,"open":33.6245,"high":33.6245,"low":33.6185,"close":33.6195,"volume":132},{"timestamp":1742351460000,"open":33.6205,"high":33.6225,"low":33.6195,"close":33.6195,"volume":76.19999694824219},{"timestamp":1742351520000,"open":33.6205,"high":33.6245,"low":33.6155,"close":33.6165,"volume":21.84000015258789},{"timestamp":1742351580000,"open":33.6155,"high":33.6155,"low":33.6125,"close":33.6145,"volume":12},{"timestamp":1742351640000,"open":33.6165,"high":33.6225,"low":33.6165,"close":33.6205,"volume":10.199999809265137},{"timestamp":1742351760000,"open":33.6195,"high":33.6195,"low":33.6185,"close":33.6195,"volume":3.299999952316284},{"timestamp":1742351820000,"open":33.6205,"high":33.6205,"low":33.6205,"close":33.6205,"volume":1.2000000476837158},{"timestamp":1742351940000,"open":33.6195,"high":33.6195,"low":33.6195,"close":33.6195,"volume":0.8999999761581421},{"timestamp":1742352000000,"open":33.6185,"high":33.6185,"low":33.6155,"close":33.6175,"volume":8.220000267028809},{"timestamp":1742352060000,"open":33.6185,"high":33.6185,"low":33.6165,"close":33.6175,"volume":4.5},{"timestamp":1742352120000,"open":33.6185,"high":33.6205,"low":33.6175,"close":33.6205,"volume":7.199999809265137},{"timestamp":1742352180000,"open":33.6215,"high":33.6265,"low":33.6215,"close":33.6265,"volume":19.799999237060547},{"timestamp":1742352240000,"open":33.6255,"high":33.6305,"low":33.6245,"close":33.6275,"volume":16.440000534057617},{"timestamp":1742352300000,"open":33.6285,"high":33.6325,"low":33.6265,"close":33.6305,"volume":56.70000076293945},{"timestamp":1742352360000,"open":33.6305,"high":33.6365,"low":33.6265,"close":33.6365,"volume":58.97999954223633},{"timestamp":1742352420000,"open":33.6355,"high":33.6365,"low":33.6335,"close":33.6345,"volume":11.399999618530273},{"timestamp":1742352480000,"open":33.6325,"high":33.6325,"low":33.6295,"close":33.6325,"volume":7.199999809265137},{"timestamp":1742352540000,"open":33.6305,"high":33.6345,"low":33.6295,"close":33.6345,"volume":29.219999313354492},{"timestamp":1742352600000,"open":33.6325,"high":33.6365,"low":33.6325,"close":33.6335,"volume":17.399999618530273},{"timestamp":1742352660000,"open":33.6345,"high":33.6355,"low":33.6345,"close":33.6355,"volume":3.5999999046325684},{"timestamp":1742352720000,"open":33.6365,"high":33.6365,"low":33.6355,"close":33.6365,"volume":3.5999999046325684},{"timestamp":1742352840000,"open":33.6385,"high":33.6405,"low":33.6375,"close":33.6395,"volume":7.199999809265137},{"timestamp":1742352900000,"open":33.6385,"high":33.6455,"low":33.6385,"close":33.6425,"volume":20.100000381469727},{"timestamp":1742352960000,"open":33.6415,"high":33.6415,"low":33.6385,"close":33.6385,"volume":6},{"timestamp":1742353020000,"open":33.6415,"high":33.6415,"low":33.6395,"close":33.6395,"volume":3.299999952316284},{"timestamp":1742353080000,"open":33.6405,"high":33.6425,"low":33.6405,"close":33.6415,"volume":7.199999809265137},{"timestamp":1742353140000,"open":33.6425,"high":33.6425,"low":33.6395,"close":33.6395,"volume":6},{"timestamp":1742353200000,"open":33.6385,"high":33.6395,"low":33.6355,"close":33.6355,"volume":6},{"timestamp":1742353320000,"open":33.6345,"high":33.6345,"low":33.6295,"close":33.6315,"volume":10.5},{"timestamp":1742353380000,"open":33.6325,"high":33.6335,"low":33.6315,"close":33.6315,"volume":4.920000076293945},{"timestamp":1742353440000,"open":33.6305,"high":33.6315,"low":33.6305,"close":33.6315,"volume":2.4000000953674316},{"timestamp":1742353500000,"open":33.6315,"high":33.6315,"low":33.6305,"close":33.6305,"volume":3.5999999046325684},{"timestamp":1742353560000,"open":33.6315,"high":33.6315,"low":33.6295,"close":33.6295,"volume":4.800000190734863},{"timestamp":1742353740000,"open":33.6305,"high":33.6375,"low":33.6305,"close":33.6375,"volume":22.920000076293945},{"timestamp":1742353800000,"open":33.6385,"high":33.6395,"low":33.6385,"close":33.6395,"volume":2.4000000953674316},{"timestamp":1742353860000,"open":33.6385,"high":33.6385,"low":33.6385,"close":33.6385,"volume":0.8999999761581421},{"timestamp":1742353920000,"open":33.6395,"high":33.6415,"low":33.6395,"close":33.6395,"volume":4.800000190734863},{"timestamp":1742353980000,"open":33.6395,"high":33.6435,"low":33.6365,"close":33.6365,"volume":14.039999961853027},{"timestamp":1742354040000,"open":33.6365,"high":33.6375,"low":33.6355,"close":33.6375,"volume":6.059999942779541},{"timestamp":1742354100000,"open":33.6425,"high":33.6435,"low":33.6415,"close":33.6425,"volume":3.9000000953674316},{"timestamp":1742354160000,"open":33.6415,"high":33.6435,"low":33.6415,"close":33.6435,"volume":2.0999999046325684},{"timestamp":1742354220000,"open":33.6445,"high":33.6465,"low":33.6365,"close":33.6375,"volume":31.979999542236328},{"timestamp":1742354280000,"open":33.6385,"high":33.6385,"low":33.6345,"close":33.6375,"volume":16.799999237060547},{"timestamp":1742354400000,"open":33.6385,"high":33.6445,"low":33.6385,"close":33.6445,"volume":4.800000190734863},{"timestamp":1742354460000,"open":33.6435,"high":33.6475,"low":33.6425,"close":33.6435,"volume":22.200000762939453},{"timestamp":1742354520000,"open":33.6425,"high":33.6435,"low":33.6365,"close":33.6365,"volume":12.960000038146973},{"timestamp":1742354580000,"open":33.6345,"high":33.6385,"low":33.6335,"close":33.6375,"volume":13.739999771118164},{"timestamp":1742354700000,"open":33.6355,"high":33.6365,"low":33.6355,"close":33.6365,"volume":2.4000000953674316},{"timestamp":1742354760000,"open":33.6375,"high":33.6415,"low":33.6355,"close":33.6385,"volume":14.640000343322754},{"timestamp":1742354820000,"open":33.6375,"high":33.6385,"low":33.6355,"close":33.6365,"volume":13.920000076293945},{"timestamp":1742354880000,"open":33.6375,"high":33.6385,"low":33.6365,"close":33.6365,"volume":4.5},{"timestamp":1742354940000,"open":33.6355,"high":33.6375,"low":33.6355,"close":33.6375,"volume":5.699999809265137},{"timestamp":1742355120000,"open":33.6365,"high":33.6365,"low":33.6355,"close":33.6355,"volume":1.7999999523162842},{"timestamp":1742355240000,"open":33.6365,"high":33.6365,"low":33.6365,"close":33.6365,"volume":1.2000000476837158},{"timestamp":1742355300000,"open":33.6385,"high":33.6405,"low":33.6365,"close":33.6365,"volume":7.199999809265137},{"timestamp":1742355360000,"open":33.6335,"high":33.6335,"low":33.6335,"close":33.6335,"volume":2.5199999809265137},{"timestamp":1742355420000,"open":33.6335,"high":33.6335,"low":33.6335,"close":33.6335,"volume":0.8999999761581421},{"timestamp":1742355480000,"open":33.6335,"high":33.6335,"low":33.6335,"close":33.6335,"volume":2.3399999141693115},{"timestamp":1742355540000,"open":33.6335,"high":33.6345,"low":33.6335,"close":33.6345,"volume":2.4000000953674316},{"timestamp":1742355600000,"open":33.6295,"high":33.6355,"low":33.6285,"close":33.6315,"volume":77.63999938964844},{"timestamp":1742355660000,"open":33.6315,"high":33.6325,"low":33.6305,"close":33.6325,"volume":165.60000610351562},{"timestamp":1742355720000,"open":33.6325,"high":33.6385,"low":33.6325,"close":33.6385,"volume":5.699999809265137},{"timestamp":1742355900000,"open":33.6375,"high":33.6375,"low":33.6375,"close":33.6375,"volume":2.4000000953674316},{"timestamp":1742355960000,"open":33.6325,"high":33.6325,"low":33.6305,"close":33.6305,"volume":20.399999618530273},{"timestamp":1742356020000,"open":33.6305,"high":33.6335,"low":33.6305,"close":33.6325,"volume":16.5},{"timestamp":1742356080000,"open":33.6305,"high":33.6315,"low":33.6285,"close":33.6305,"volume":91.31999969482422},{"timestamp":1742356140000,"open":33.6315,"high":33.6325,"low":33.6285,"close":33.6305,"volume":50.459999084472656},{"timestamp":1742356200000,"open":33.6325,"high":33.6335,"low":33.6315,"close":33.6335,"volume":11.520000457763672},{"timestamp":1742356260000,"open":33.6345,"high":33.6345,"low":33.6335,"close":33.6335,"volume":4.800000190734863},{"timestamp":1742356320000,"open":33.6345,"high":33.6345,"low":33.6275,"close":33.6285,"volume":9.300000190734863},{"timestamp":1742356380000,"open":33.6275,"high":33.6285,"low":33.6255,"close":33.6275,"volume":6},{"timestamp":1742356440000,"open":33.6265,"high":33.6265,"low":33.6205,"close":33.6215,"volume":7.199999809265137},{"timestamp":1742356500000,"open":33.6235,"high":33.6235,"low":33.6185,"close":33.6195,"volume":4.5},{"timestamp":1742356560000,"open":33.6185,"high":33.6195,"low":33.6185,"close":33.6185,"volume":3.5999999046325684},{"timestamp":1742356620000,"open":33.6195,"high":33.6205,"low":33.6175,"close":33.6205,"volume":9.300000190734863},{"timestamp":1742356740000,"open":33.6195,"high":33.6245,"low":33.6195,"close":33.6245,"volume":3.9000000953674316},{"timestamp":1742356800000,"open":33.6265,"high":33.6335,"low":33.6255,"close":33.6335,"volume":11.399999618530273},{"timestamp":1742356860000,"open":33.6325,"high":33.6395,"low":33.6315,"close":33.6385,"volume":16.5},{"timestamp":1742356920000,"open":33.6365,"high":33.6385,"low":33.6365,"close":33.6385,"volume":6.599999904632568},{"timestamp":1742356980000,"open":33.6375,"high":33.6385,"low":33.6365,"close":33.6365,"volume":3.9000000953674316},{"timestamp":1742357040000,"open":33.6355,"high":33.6355,"low":33.6335,"close":33.6335,"volume":3.5999999046325684},{"timestamp":1742357100000,"open":33.6355,"high":33.6375,"low":33.6355,"close":33.6375,"volume":1.7999999523162842},{"timestamp":1742357160000,"open":33.6365,"high":33.6365,"low":33.6365,"close":33.6365,"volume":0.8999999761581421},{"timestamp":1742357280000,"open":33.6385,"high":33.6385,"low":33.6365,"close":33.6365,"volume":4.5},{"timestamp":1742357340000,"open":33.6345,"high":33.6375,"low":33.6345,"close":33.6375,"volume":2.700000047683716},{"timestamp":1742357400000,"open":33.6345,"high":33.6365,"low":33.6285,"close":33.6285,"volume":8.399999618530273},{"timestamp":1742357460000,"open":33.6275,"high":33.6295,"low":33.6225,"close":33.6245,"volume":11.399999618530273},{"timestamp":1742357520000,"open":33.6225,"high":33.6315,"low":33.6225,"close":33.6315,"volume":6.599999904632568},{"timestamp":1742357580000,"open":33.6305,"high":33.6315,"low":33.6305,"close":33.6305,"volume":3.5999999046325684},{"timestamp":1742357640000,"open":33.6295,"high":33.6295,"low":33.6295,"close":33.6295,"volume":0.8999999761581421},{"timestamp":1742357700000,"open":33.6305,"high":33.6305,"low":33.6285,"close":33.6285,"volume":3.299999952316284},{"timestamp":1742357760000,"open":33.6315,"high":33.6315,"low":33.6285,"close":33.6285,"volume":4.800000190734863},{"timestamp":1742357820000,"open":33.6275,"high":33.6285,"low":33.6245,"close":33.6285,"volume":8.100000381469727},{"timestamp":1742357880000,"open":33.6285,"high":33.6285,"low":33.6285,"close":33.6285,"volume":0.8999999761581421},{"timestamp":1742358000000,"open":33.6275,"high":33.6275,"low":33.6275,"close":33.6275,"volume":0.8999999761581421},{"timestamp":1742358060000,"open":33.6275,"high":33.6275,"low":33.6275,"close":33.6275,"volume":0.8999999761581421},{"timestamp":1742358120000,"open":33.6285,"high":33.6295,"low":33.6265,"close":33.6275,"volume":13.319999694824219},{"timestamp":1742358180000,"open":33.6265,"high":33.6285,"low":33.6265,"close":33.6275,"volume":9.720000267028809},{"timestamp":1742358240000,"open":33.6305,"high":33.6335,"low":33.6305,"close":33.6325,"volume":5.400000095367432},{"timestamp":1742358300000,"open":33.6325,"high":33.6345,"low":33.6325,"close":33.6345,"volume":5.400000095367432},{"timestamp":1742358360000,"open":33.6335,"high":33.6345,"low":33.6325,"close":33.6345,"volume":6.300000190734863},{"timestamp":1742358420000,"open":33.6335,"high":33.6335,"low":33.6325,"close":33.6325,"volume":4.199999809265137},{"timestamp":1742358480000,"open":33.6315,"high":33.6325,"low":33.6315,"close":33.6325,"volume":1.7999999523162842},{"timestamp":1742358540000,"open":33.6325,"high":33.6335,"low":33.6315,"close":33.6325,"volume":4.5},{"timestamp":1742358600000,"open":33.6345,"high":33.6375,"low":33.6345,"close":33.6365,"volume":4.199999809265137},{"timestamp":1742358660000,"open":33.6345,"high":33.6365,"low":33.6345,"close":33.6355,"volume":11.699999809265137},{"timestamp":1742358720000,"open":33.6365,"high":33.6395,"low":33.6355,"close":33.6395,"volume":12.300000190734863},{"timestamp":1742358780000,"open":33.6415,"high":33.6425,"low":33.6385,"close":33.6395,"volume":5.400000095367432},{"timestamp":1742358840000,"open":33.6385,"high":33.6385,"low":33.6355,"close":33.6355,"volume":3.5999999046325684},{"timestamp":1742358900000,"open":33.6345,"high":33.6345,"low":33.6335,"close":33.6335,"volume":4.800000190734863},{"timestamp":1742358960000,"open":33.6345,"high":33.6345,"low":33.6335,"close":33.6335,"volume":2.4000000953674316},{"timestamp":1742359020000,"open":33.6345,"high":33.6345,"low":33.6335,"close":33.6345,"volume":3.5999999046325684},{"timestamp":1742359080000,"open":33.6355,"high":33.6355,"low":33.6355,"close":33.6355,"volume":1.2000000476837158},{"timestamp":1742359140000,"open":33.6375,"high":33.6405,"low":33.6365,"close":33.6405,"volume":26.15999984741211},{"timestamp":1742359200000,"open":33.6395,"high":33.6395,"low":33.6385,"close":33.6385,"volume":4.800000190734863},{"timestamp":1742359260000,"open":33.6395,"high":33.6445,"low":33.6385,"close":33.6415,"volume":15.420000076293945},{"timestamp":1742359320000,"open":33.6425,"high":33.6425,"low":33.6425,"close":33.6425,"volume":0.8999999761581421},{"timestamp":1742359380000,"open":33.6435,"high":33.6435,"low":33.6425,"close":33.6425,"volume":2.0999999046325684},{"timestamp":1742359440000,"open":33.6415,"high":33.6465,"low":33.6415,"close":33.6465,"volume":4.800000190734863},{"timestamp":1742359500000,"open":33.6465,"high":33.6475,"low":33.6455,"close":33.6455,"volume":3.119999885559082},{"timestamp":1742359560000,"open":33.6455,"high":33.6455,"low":33.6455,"close":33.6455,"volume":1.2000000476837158},{"timestamp":1742359620000,"open":33.6445,"high":33.6445,"low":33.6435,"close":33.6435,"volume":1.7999999523162842},{"timestamp":1742359680000,"open":33.6445,"high":33.6455,"low":33.6415,"close":33.6415,"volume":13.020000457763672},{"timestamp":1742359740000,"open":33.6415,"high":33.6425,"low":33.6405,"close":33.6405,"volume":6.599999904632568},{"timestamp":1742359800000,"open":33.6395,"high":33.6395,"low":33.6385,"close":33.6385,"volume":1.7999999523162842},{"timestamp":1742359860000,"open":33.6365,"high":33.6365,"low":33.6365,"close":33.6365,"volume":0.8999999761581421},{"timestamp":1742359920000,"open":33.6355,"high":33.6355,"low":33.6335,"close":33.6335,"volume":4.320000171661377},{"timestamp":1742360040000,"open":33.6355,"high":33.6355,"low":33.6355,"close":33.6355,"volume":0.8999999761581421},{"timestamp":1742360160000,"open":33.6345,"high":33.6345,"low":33.6295,"close":33.6305,"volume":16.260000228881836},{"timestamp":1742360220000,"open":33.6345,"high":33.6385,"low":33.6345,"close":33.6365,"volume":6},{"timestamp":1742360280000,"open":33.6355,"high":33.6355,"low":33.6315,"close":33.6315,"volume":4.199999809265137},{"timestamp":1742360340000,"open":33.6295,"high":33.6305,"low":33.6265,"close":33.6265,"volume":9.300000190734863},{"timestamp":1742360400000,"open":33.6255,"high":33.6275,"low":33.6255,"close":33.6275,"volume":2.0999999046325684},{"timestamp":1742360460000,"open":33.6245,"high":33.6245,"low":33.6195,"close":33.6195,"volume":5.400000095367432},{"timestamp":1742360520000,"open":33.6175,"high":33.6225,"low":33.6175,"close":33.6225,"volume":3.299999952316284},{"timestamp":1742360700000,"open":33.6205,"high":33.6255,"low":33.6185,"close":33.6215,"volume":12.300000190734863},{"timestamp":1742360760000,"open":33.6225,"high":33.6225,"low":33.6215,"close":33.6225,"volume":5.099999904632568},{"timestamp":1742360820000,"open":33.6225,"high":33.6225,"low":33.6175,"close":33.6185,"volume":12.600000381469727},{"timestamp":1742360880000,"open":33.6205,"high":33.6265,"low":33.6205,"close":33.6265,"volume":5.699999809265137},{"timestamp":1742360940000,"open":33.6275,"high":33.6285,"low":33.6265,"close":33.6275,"volume":15.899999618530273},{"timestamp":1742361000000,"open":33.6265,"high":33.6275,"low":33.6255,"close":33.6255,"volume":4.5},{"timestamp":1742361060000,"open":33.6265,"high":33.6265,"low":33.6205,"close":33.6205,"volume":5.699999809265137},{"timestamp":1742361120000,"open":33.6225,"high":33.6225,"low":33.6165,"close":33.6165,"volume":9},{"timestamp":1742361180000,"open":33.6185,"high":33.6205,"low":33.6185,"close":33.6205,"volume":3.5999999046325684},{"timestamp":1742361240000,"open":33.6175,"high":33.6185,"low":33.6095,"close":33.6095,"volume":61.560001373291016},{"timestamp":1742361300000,"open":33.6085,"high":33.6135,"low":33.6075,"close":33.6135,"volume":20.399999618530273},{"timestamp":1742361360000,"open":33.6125,"high":33.6145,"low":33.6115,"close":33.6145,"volume":9.899999618530273},{"timestamp":1742361420000,"open":33.6135,"high":33.6155,"low":33.6135,"close":33.6145,"volume":14.399999618530273},{"timestamp":1742361480000,"open":33.6155,"high":33.6165,"low":33.6155,"close":33.6165,"volume":2.4000000953674316},{"timestamp":1742361540000,"open":33.6175,"high":33.6195,"low":33.6115,"close":33.6125,"volume":8.100000381469727},{"timestamp":1742361600000,"open":33.6125,"high":33.6125,"low":33.6125,"close":33.6125,"volume":6},{"timestamp":1742361660000,"open":33.6125,"high":33.6125,"low":33.6105,"close":33.6105,"volume":6},{"timestamp":1742361720000,"open":33.6125,"high":33.6125,"low":33.6115,"close":33.6115,"volume":3.299999952316284},{"timestamp":1742361780000,"open":33.6105,"high":33.6125,"low":33.6105,"close":33.6105,"volume":4.199999809265137},{"timestamp":1742361840000,"open":33.6115,"high":33.6125,"low":33.6105,"close":33.6115,"volume":5.400000095367432},{"timestamp":1742361900000,"open":33.6125,"high":33.6125,"low":33.6085,"close":33.6095,"volume":19.799999237060547},{"timestamp":1742361960000,"open":33.6085,"high":33.6125,"low":33.6085,"close":33.6125,"volume":10.800000190734863},{"timestamp":1742362080000,"open":33.6135,"high":33.6175,"low":33.6125,"close":33.6145,"volume":21.299999237060547},{"timestamp":1742362140000,"open":33.6155,"high":33.6155,"low":33.6145,"close":33.6145,"volume":2.4000000953674316},{"timestamp":1742362200000,"open":33.6135,"high":33.6155,"low":33.6135,"close":33.6155,"volume":7.800000190734863},{"timestamp":1742362260000,"open":33.6145,"high":33.6155,"low":33.6135,"close":33.6155,"volume":9},{"timestamp":1742362320000,"open":33.6165,"high":33.6175,"low":33.6165,"close":33.6175,"volume":2.4000000953674316},{"timestamp":1742362380000,"open":33.6165,"high":33.6175,"low":33.6165,"close":33.6165,"volume":3.5999999046325684},{"timestamp":1742362440000,"open":33.6155,"high":33.6155,"low":33.6095,"close":33.6105,"volume":6.119999885559082},{"timestamp":1742362500000,"open":33.6115,"high":33.6155,"low":33.6085,"close":33.6085,"volume":18.959999084472656},{"timestamp":1742362560000,"open":33.6075,"high":33.6075,"low":33.6035,"close":33.6055,"volume":12.720000267028809},{"timestamp":1742362620000,"open":33.6065,"high":33.6085,"low":33.6065,"close":33.6085,"volume":4.800000190734863},{"timestamp":1742362680000,"open":33.6075,"high":33.6125,"low":33.6075,"close":33.6115,"volume":7.5},{"timestamp":1742362740000,"open":33.6125,"high":33.6125,"low":33.6115,"close":33.6115,"volume":2.0999999046325684},{"timestamp":1742362800000,"open":33.6105,"high":33.6125,"low":33.6085,"close":33.6085,"volume":18.899999618530273},{"timestamp":1742362860000,"open":33.6095,"high":33.6105,"low":33.6085,"close":33.6085,"volume":18},{"timestamp":1742362920000,"open":33.6095,"high":33.6105,"low":33.6085,"close":33.6105,"volume":18},{"timestamp":1742362980000,"open":33.6095,"high":33.6115,"low":33.6095,"close":33.6115,"volume":2.4000000953674316},{"timestamp":1742363040000,"open":33.6125,"high":33.6125,"low":33.6095,"close":33.6095,"volume":3.5999999046325684},{"timestamp":1742363100000,"open":33.6085,"high":33.6085,"low":33.6065,"close":33.6075,"volume":7.800000190734863},{"timestamp":1742363160000,"open":33.6095,"high":33.6095,"low":33.6075,"close":33.6075,"volume":7.800000190734863},{"timestamp":1742363280000,"open":33.6065,"high":33.6065,"low":33.6045,"close":33.6045,"volume":12},{"timestamp":1742363340000,"open":33.6065,"high":33.6075,"low":33.6055,"close":33.6055,"volume":4.920000076293945},{"timestamp":1742363400000,"open":33.6055,"high":33.6085,"low":33.6055,"close":33.6085,"volume":3.7200000286102295},{"timestamp":1742363460000,"open":33.6075,"high":33.6075,"low":33.6045,"close":33.6045,"volume":4.800000190734863},{"timestamp":1742363520000,"open":33.6055,"high":33.6085,"low":33.6045,"close":33.6085,"volume":13.5},{"timestamp":1742363580000,"open":33.6095,"high":33.6095,"low":33.6065,"close":33.6085,"volume":4.5},{"timestamp":1742363640000,"open":33.6095,"high":33.6145,"low":33.6095,"close":33.6125,"volume":8.100000381469727},{"timestamp":1742363700000,"open":33.6135,"high":33.6145,"low":33.6055,"close":33.6085,"volume":49.02000045776367},{"timestamp":1742363760000,"open":33.6085,"high":33.6085,"low":33.6085,"close":33.6085,"volume":4.5},{"timestamp":1742363820000,"open":33.6095,"high":33.6105,"low":33.6085,"close":33.6095,"volume":30},{"timestamp":1742363880000,"open":33.6105,"high":33.6125,"low":33.6095,"close":33.6125,"volume":20.520000457763672},{"timestamp":1742363940000,"open":33.6085,"high":33.6135,"low":33.6085,"close":33.6115,"volume":9.600000381469727},{"timestamp":1742364000000,"open":33.6125,"high":33.6125,"low":33.6105,"close":33.6115,"volume":9.300000190734863},{"timestamp":1742364060000,"open":33.6105,"high":33.6105,"low":33.6095,"close":33.6105,"volume":3.5999999046325684},{"timestamp":1742364120000,"open":33.6115,"high":33.6115,"low":33.6085,"close":33.6085,"volume":4.800000190734863},{"timestamp":1742364180000,"open":33.6095,"high":33.6095,"low":33.6085,"close":33.6085,"volume":4.800000190734863},{"timestamp":1742364240000,"open":33.6095,"high":33.6175,"low":33.6085,"close":33.6145,"volume":16.5},{"timestamp":1742364300000,"open":33.6155,"high":33.6155,"low":33.6105,"close":33.6105,"volume":9.899999618530273},{"timestamp":1742364360000,"open":33.6115,"high":33.6145,"low":33.6105,"close":33.6145,"volume":16.5},{"timestamp":1742364420000,"open":33.6135,"high":33.6135,"low":33.6115,"close":33.6115,"volume":7.199999809265137},{"timestamp":1742364480000,"open":33.6125,"high":33.6125,"low":33.6125,"close":33.6125,"volume":1.2000000476837158},{"timestamp":1742364600000,"open":33.6115,"high":33.6135,"low":33.6115,"close":33.6125,"volume":7.199999809265137},{"timestamp":1742364720000,"open":33.6145,"high":33.6155,"low":33.6145,"close":33.6155,"volume":2.4000000953674316},{"timestamp":1742364780000,"open":33.6185,"high":33.6215,"low":33.6185,"close":33.6205,"volume":6.900000095367432},{"timestamp":1742364840000,"open":33.6195,"high":33.6195,"low":33.6125,"close":33.6185,"volume":19.5},{"timestamp":1742364900000,"open":33.6195,"high":33.6205,"low":33.6185,"close":33.6185,"volume":3.9000000953674316},{"timestamp":1742364960000,"open":33.6175,"high":33.6185,"low":33.6175,"close":33.6185,"volume":2.0999999046325684},{"timestamp":1742365020000,"open":33.6185,"high":33.6185,"low":33.6165,"close":33.6165,"volume":8.100000381469727},{"timestamp":1742365080000,"open":33.6175,"high":33.6175,"low":33.6135,"close":33.6135,"volume":8.520000457763672},{"timestamp":1742365140000,"open":33.6145,"high":33.6165,"low":33.6145,"close":33.6165,"volume":8.640000343322754},{"timestamp":1742365200000,"open":33.6165,"high":33.6185,"low":33.6165,"close":33.6185,"volume":11.399999618530273},{"timestamp":1742365260000,"open":33.6175,"high":33.6195,"low":33.6165,"close":33.6185,"volume":9.899999618530273},{"timestamp":1742365320000,"open":33.6175,"high":33.6175,"low":33.6155,"close":33.6155,"volume":2.4000000953674316},{"timestamp":1742365380000,"open":33.6175,"high":33.6195,"low":33.6175,"close":33.6185,"volume":3},{"timestamp":1742365440000,"open":33.6195,"high":33.6195,"low":33.6185,"close":33.6185,"volume":1.7999999523162842},{"timestamp":1742365500000,"open":33.6195,"high":33.6195,"low":33.6155,"close":33.6155,"volume":3.299999952316284},{"timestamp":1742365560000,"open":33.6175,"high":33.6175,"low":33.6135,"close":33.6135,"volume":21},{"timestamp":1742365620000,"open":33.6085,"high":33.6145,"low":33.6075,"close":33.6135,"volume":7.199999809265137},{"timestamp":1742365680000,"open":33.6125,"high":33.6155,"low":33.6115,"close":33.6155,"volume":20.34000015258789},{"timestamp":1742365740000,"open":33.6145,"high":33.6145,"low":33.6135,"close":33.6135,"volume":6.599999904632568},{"timestamp":1742365800000,"open":33.6155,"high":33.6195,"low":33.6145,"close":33.6195,"volume":19.5},{"timestamp":1742365860000,"open":33.6195,"high":33.6235,"low":33.6185,"close":33.6195,"volume":16.200000762939453},{"timestamp":1742365920000,"open":33.6215,"high":33.6235,"low":33.6195,"close":33.6235,"volume":32.81999969482422},{"timestamp":1742365980000,"open":33.6235,"high":33.6255,"low":33.6215,"close":33.6215,"volume":11.399999618530273},{"timestamp":1742366040000,"open":33.6205,"high":33.6255,"low":33.6205,"close":33.6245,"volume":10.199999809265137},{"timestamp":1742366100000,"open":33.6255,"high":33.6265,"low":33.6245,"close":33.6245,"volume":5.699999809265137},{"timestamp":1742366160000,"open":33.6255,"high":33.6265,"low":33.6255,"close":33.6265,"volume":3.5999999046325684},{"timestamp":1742366220000,"open":33.6275,"high":33.6275,"low":33.6265,"close":33.6265,"volume":4.199999809265137},{"timestamp":1742366280000,"open":33.6275,"high":33.6355,"low":33.6275,"close":33.6325,"volume":10.800000190734863},{"timestamp":1742366340000,"open":33.6325,"high":33.6355,"low":33.6325,"close":33.6355,"volume":4.5},{"timestamp":1742366400000,"open":33.6375,"high":33.6395,"low":33.6375,"close":33.6385,"volume":9},{"timestamp":1742366460000,"open":33.6365,"high":33.6395,"low":33.6365,"close":33.6385,"volume":4.800000190734863},{"timestamp":1742366520000,"open":33.6395,"high":33.6395,"low":33.6365,"close":33.6375,"volume":6.900000095367432},{"timestamp":1742366580000,"open":33.6395,"high":33.6415,"low":33.6385,"close":33.6385,"volume":6.900000095367432},{"timestamp":1742366640000,"open":33.6365,"high":33.6375,"low":33.6345,"close":33.6345,"volume":8.100000381469727},{"timestamp":1742366700000,"open":33.6345,"high":33.6345,"low":33.6305,"close":33.6315,"volume":9.300000190734863},{"timestamp":1742366760000,"open":33.6305,"high":33.6305,"low":33.6245,"close":33.6245,"volume":7.320000171661377},{"timestamp":1742366820000,"open":33.6235,"high":33.6235,"low":33.6235,"close":33.6235,"volume":1.2000000476837158},{"timestamp":1742366880000,"open":33.6235,"high":33.6235,"low":33.6235,"close":33.6235,"volume":1.2000000476837158},{"timestamp":1742366940000,"open":33.6235,"high":33.6235,"low":33.6195,"close":33.6205,"volume":9.600000381469727},{"timestamp":1742367060000,"open":33.6185,"high":33.6265,"low":33.6185,"close":33.6225,"volume":14.100000381469727},{"timestamp":1742367120000,"open":33.6245,"high":33.6295,"low":33.6235,"close":33.6235,"volume":19.31999969482422},{"timestamp":1742367180000,"open":33.6225,"high":33.6235,"low":33.6195,"close":33.6215,"volume":63.779998779296875},{"timestamp":1742367240000,"open":33.6205,"high":33.6205,"low":33.6195,"close":33.6195,"volume":2.4000000953674316},{"timestamp":1742367300000,"open":33.6215,"high":33.6305,"low":33.6215,"close":33.6295,"volume":17.100000381469727},{"timestamp":1742367360000,"open":33.6275,"high":33.6295,"low":33.6255,"close":33.6275,"volume":18.299999237060547},{"timestamp":1742367420000,"open":33.6285,"high":33.6345,"low":33.6275,"close":33.6315,"volume":19.799999237060547},{"timestamp":1742367480000,"open":33.6325,"high":33.6385,"low":33.6325,"close":33.6385,"volume":12.600000381469727},{"timestamp":1742367540000,"open":33.6385,"high":33.6385,"low":33.6345,"close":33.6345,"volume":9.899999618530273},{"timestamp":1742367600000,"open":33.6345,"high":33.6375,"low":33.6275,"close":33.6295,"volume":41.099998474121094},{"timestamp":1742367660000,"open":33.6305,"high":33.6315,"low":33.6265,"close":33.6285,"volume":22.200000762939453},{"timestamp":1742367720000,"open":33.6285,"high":33.6325,"low":33.6255,"close":33.6285,"volume":18},{"timestamp":1742367780000,"open":33.6265,"high":33.6285,"low":33.6265,"close":33.6265,"volume":7.5},{"timestamp":1742367840000,"open":33.6255,"high":33.6265,"low":33.6255,"close":33.6255,"volume":3.5999999046325684},{"timestamp":1742367900000,"open":33.6245,"high":33.6265,"low":33.6235,"close":33.6255,"volume":8.399999618530273},{"timestamp":1742367960000,"open":33.6245,"high":33.6285,"low":33.6235,"close":33.6275,"volume":13.199999809265137},{"timestamp":1742368020000,"open":33.6285,"high":33.6305,"low":33.6275,"close":33.6295,"volume":16.799999237060547},{"timestamp":1742368080000,"open":33.6285,"high":33.6295,"low":33.6285,"close":33.6285,"volume":12},{"timestamp":1742368140000,"open":33.6295,"high":33.6345,"low":33.6285,"close":33.6345,"volume":22.200000762939453},{"timestamp":1742368200000,"open":33.6335,"high":33.6365,"low":33.6305,"close":33.6355,"volume":18.239999771118164},{"timestamp":1742368260000,"open":33.6365,"high":33.6375,"low":33.6345,"close":33.6355,"volume":9.600000381469727},{"timestamp":1742368320000,"open":33.6345,"high":33.6365,"low":33.6345,"close":33.6355,"volume":15.119999885559082},{"timestamp":1742368380000,"open":33.6375,"high":33.6415,"low":33.6365,"close":33.6415,"volume":10.920000076293945},{"timestamp":1742368440000,"open":33.6435,"high":33.6485,"low":33.6435,"close":33.6455,"volume":24.600000381469727},{"timestamp":1742368500000,"open":33.6475,"high":33.6485,"low":33.6425,"close":33.6465,"volume":8.399999618530273},{"timestamp":1742368560000,"open":33.6485,"high":33.6495,"low":33.6445,"close":33.6495,"volume":10.199999809265137},{"timestamp":1742368620000,"open":33.6505,"high":33.6525,"low":33.6495,"close":33.6505,"volume":7.800000190734863},{"timestamp":1742368680000,"open":33.6525,"high":33.6565,"low":33.6505,"close":33.6555,"volume":16.799999237060547},{"timestamp":1742368740000,"open":33.6545,"high":33.6575,"low":33.6545,"close":33.6565,"volume":7.800000190734863},{"timestamp":1742368800000,"open":33.6555,"high":33.6555,"low":33.6515,"close":33.6515,"volume":28.3799991607666},{"timestamp":1742368860000,"open":33.6515,"high":33.6535,"low":33.6475,"close":33.6475,"volume":34.2599983215332},{"timestamp":1742368920000,"open":33.6485,"high":33.6525,"low":33.6485,"close":33.6525,"volume":13.800000190734863},{"timestamp":1742368980000,"open":33.6535,"high":33.6555,"low":33.6495,"close":33.6505,"volume":30.84000015258789},{"timestamp":1742369040000,"open":33.6495,"high":33.6505,"low":33.6455,"close":33.6455,"volume":14.460000038146973},{"timestamp":1742369100000,"open":33.6445,"high":33.6465,"low":33.6425,"close":33.6445,"volume":8.399999618530273},{"timestamp":1742369160000,"open":33.6455,"high":33.6455,"low":33.6385,"close":33.6435,"volume":17.219999313354492},{"timestamp":1742369220000,"open":33.6425,"high":33.6425,"low":33.6375,"close":33.6385,"volume":8.399999618530273},{"timestamp":1742369280000,"open":33.6385,"high":33.6385,"low":33.6355,"close":33.6385,"volume":7.800000190734863},{"timestamp":1742369340000,"open":33.6375,"high":33.6385,"low":33.6355,"close":33.6355,"volume":6.599999904632568},{"timestamp":1742369400000,"open":33.6345,"high":33.6375,"low":33.6295,"close":33.6295,"volume":33.18000030517578},{"timestamp":1742369460000,"open":33.6275,"high":33.6295,"low":33.6265,"close":33.6295,"volume":6},{"timestamp":1742369520000,"open":33.6285,"high":33.6285,"low":33.6275,"close":33.6285,"volume":3},{"timestamp":1742369580000,"open":33.6295,"high":33.6305,"low":33.6295,"close":33.6295,"volume":4.5},{"timestamp":1742369640000,"open":33.6295,"high":33.6315,"low":33.6295,"close":33.6315,"volume":6},{"timestamp":1742369700000,"open":33.6315,"high":33.6365,"low":33.6315,"close":33.6365,"volume":8.520000457763672},{"timestamp":1742369760000,"open":33.6365,"high":33.6415,"low":33.6365,"close":33.6395,"volume":13.199999809265137},{"timestamp":1742369820000,"open":33.6405,"high":33.6515,"low":33.6405,"close":33.6465,"volume":62.70000076293945},{"timestamp":1742369880000,"open":33.6475,"high":33.6515,"low":33.6395,"close":33.6475,"volume":35.099998474121094},{"timestamp":1742369940000,"open":33.6465,"high":33.6485,"low":33.6425,"close":33.6475,"volume":25.799999237060547},{"timestamp":1742370000000,"open":33.6455,"high":33.6475,"low":33.6445,"close":33.6445,"volume":10.5},{"timestamp":1742370060000,"open":33.6465,"high":33.6485,"low":33.6405,"close":33.6405,"volume":17.700000762939453},{"timestamp":1742370120000,"open":33.6425,"high":33.6465,"low":33.6355,"close":33.6445,"volume":30.1200008392334},{"timestamp":1742370180000,"open":33.6455,"high":33.6525,"low":33.6455,"close":33.6505,"volume":12.420000076293945},{"timestamp":1742370240000,"open":33.6495,"high":33.6515,"low":33.6445,"close":33.6505,"volume":14.699999809265137},{"timestamp":1742370300000,"open":33.6505,"high":33.6535,"low":33.6475,"close":33.6495,"volume":23.399999618530273},{"timestamp":1742370360000,"open":33.6495,"high":33.6535,"low":33.6495,"close":33.6505,"volume":16.200000762939453},{"timestamp":1742370420000,"open":33.6515,"high":33.6525,"low":33.6505,"close":33.6515,"volume":17.100000381469727},{"timestamp":1742370480000,"open":33.6535,"high":33.6565,"low":33.6455,"close":33.6465,"volume":25.5},{"timestamp":1742370540000,"open":33.6455,"high":33.6455,"low":33.6415,"close":33.6425,"volume":32.70000076293945},{"timestamp":1742370600000,"open":33.6425,"high":33.6425,"low":33.6395,"close":33.6395,"volume":12.600000381469727},{"timestamp":1742370660000,"open":33.6385,"high":33.6395,"low":33.6385,"close":33.6395,"volume":27.600000381469727},{"timestamp":1742370720000,"open":33.6385,"high":33.6425,"low":33.6385,"close":33.6385,"volume":17.700000762939453},{"timestamp":1742370780000,"open":33.6375,"high":33.6435,"low":33.6375,"close":33.6435,"volume":21.299999237060547},{"timestamp":1742370840000,"open":33.6435,"high":33.6435,"low":33.6395,"close":33.6405,"volume":13.140000343322754},{"timestamp":1742370900000,"open":33.6375,"high":33.6395,"low":33.6365,"close":33.6385,"volume":32.279998779296875},{"timestamp":1742370960000,"open":33.6385,"high":33.6405,"low":33.6365,"close":33.6405,"volume":85.68000030517578},{"timestamp":1742371020000,"open":33.6395,"high":33.6475,"low":33.6395,"close":33.6465,"volume":53.939998626708984},{"timestamp":1742371080000,"open":33.6475,"high":33.6505,"low":33.6475,"close":33.6495,"volume":18.299999237060547},{"timestamp":1742371140000,"open":33.6495,"high":33.6495,"low":33.6475,"close":33.6485,"volume":6},{"timestamp":1742371200000,"open":33.6495,"high":33.6495,"low":33.6475,"close":33.6475,"volume":4.800000190734863},{"timestamp":1742371260000,"open":33.6485,"high":33.6485,"low":33.6395,"close":33.6425,"volume":76.31999969482422},{"timestamp":1742371320000,"open":33.6415,"high":33.6415,"low":33.6405,"close":33.6415,"volume":3.5999999046325684},{"timestamp":1742371380000,"open":33.6435,"high":33.6435,"low":33.6405,"close":33.6405,"volume":8.100000381469727},{"timestamp":1742371440000,"open":33.6395,"high":33.6405,"low":33.6345,"close":33.6345,"volume":91.19999694824219},{"timestamp":1742371500000,"open":33.6365,"high":33.6375,"low":33.6345,"close":33.6365,"volume":38.279998779296875},{"timestamp":1742371560000,"open":33.6375,"high":33.6415,"low":33.6355,"close":33.6395,"volume":36.540000915527344},{"timestamp":1742371620000,"open":33.6385,"high":33.6405,"low":33.6385,"close":33.6385,"volume":9.600000381469727},{"timestamp":1742371680000,"open":33.6375,"high":33.6395,"low":33.6365,"close":33.6395,"volume":26.700000762939453},{"timestamp":1742371740000,"open":33.6375,"high":33.6435,"low":33.6365,"close":33.6415,"volume":20.760000228881836},{"timestamp":1742371800000,"open":33.6415,"high":33.6435,"low":33.6405,"close":33.6435,"volume":13.920000076293945},{"timestamp":1742371860000,"open":33.6435,"high":33.6435,"low":33.6435,"close":33.6435,"volume":6},{"timestamp":1742371920000,"open":33.6445,"high":33.6445,"low":33.6425,"close":33.6425,"volume":3.5999999046325684},{"timestamp":1742371980000,"open":33.6435,"high":33.6445,"low":33.6425,"close":33.6435,"volume":15.600000381469727},{"timestamp":1742372040000,"open":33.6425,"high":33.6435,"low":33.6415,"close":33.6415,"volume":4.800000190734863},{"timestamp":1742372100000,"open":33.6425,"high":33.6435,"low":33.6415,"close":33.6415,"volume":9.600000381469727},{"timestamp":1742372160000,"open":33.6425,"high":33.6435,"low":33.6415,"close":33.6425,"volume":6.599999904632568},{"timestamp":1742372220000,"open":33.6415,"high":33.6425,"low":33.6415,"close":33.6415,"volume":8.760000228881836},{"timestamp":1742372280000,"open":33.6415,"high":33.6415,"low":33.6405,"close":33.6415,"volume":4.800000190734863},{"timestamp":1742372400000,"open":33.6415,"high":33.6415,"low":33.6405,"close":33.6415,"volume":7.559999942779541},{"timestamp":1742372460000,"open":33.6415,"high":33.6415,"low":33.6345,"close":33.6355,"volume":6},{"timestamp":1742372520000,"open":33.6365,"high":33.6385,"low":33.6335,"close":33.6375,"volume":21},{"timestamp":1742372580000,"open":33.6365,"high":33.6375,"low":33.6335,"close":33.6335,"volume":22.5},{"timestamp":1742372640000,"open":33.6355,"high":33.6385,"low":33.6355,"close":33.6385,"volume":5.400000095367432},{"timestamp":1742372700000,"open":33.6375,"high":33.6385,"low":33.6335,"close":33.6345,"volume":32.70000076293945},{"timestamp":1742372760000,"open":33.6345,"high":33.6345,"low":33.6295,"close":33.6325,"volume":21},{"timestamp":1742372820000,"open":33.6315,"high":33.6325,"low":33.6215,"close":33.6235,"volume":130.25999450683594},{"timestamp":1742372880000,"open":33.6245,"high":33.6245,"low":33.6235,"close":33.6245,"volume":23.399999618530273},{"timestamp":1742372940000,"open":33.6235,"high":33.6255,"low":33.6195,"close":33.6255,"volume":54.65999984741211},{"timestamp":1742373000000,"open":33.6265,"high":33.6265,"low":33.6225,"close":33.6255,"volume":7.199999809265137},{"timestamp":1742373060000,"open":33.6235,"high":33.6235,"low":33.6205,"close":33.6235,"volume":9.300000190734863},{"timestamp":1742373120000,"open":33.6225,"high":33.6245,"low":33.6225,"close":33.6225,"volume":6.900000095367432},{"timestamp":1742373180000,"open":33.6215,"high":33.6245,"low":33.6215,"close":33.6235,"volume":9.420000076293945},{"timestamp":1742373240000,"open":33.6235,"high":33.6235,"low":33.6235,"close":33.6235,"volume":1.2000000476837158},{"timestamp":1742373300000,"open":33.6225,"high":33.6225,"low":33.6175,"close":33.6195,"volume":43.5},{"timestamp":1742373360000,"open":33.6195,"high":33.6235,"low":33.6145,"close":33.6205,"volume":48.720001220703125},{"timestamp":1742373420000,"open":33.6205,"high":33.6205,"low":33.6145,"close":33.6145,"volume":10.199999809265137},{"timestamp":1742373480000,"open":33.6155,"high":33.6185,"low":33.6155,"close":33.6175,"volume":23.280000686645508},{"timestamp":1742373540000,"open":33.6185,"high":33.6215,"low":33.6165,"close":33.6205,"volume":30.239999771118164},{"timestamp":1742373600000,"open":33.6225,"high":33.6245,"low":33.6205,"close":33.6235,"volume":9.600000381469727},{"timestamp":1742373660000,"open":33.6225,"high":33.6275,"low":33.6225,"close":33.6235,"volume":16.799999237060547},{"timestamp":1742373720000,"open":33.6225,"high":33.6225,"low":33.6205,"close":33.6225,"volume":6},{"timestamp":1742373780000,"open":33.6215,"high":33.6235,"low":33.6215,"close":33.6225,"volume":12},{"timestamp":1742373840000,"open":33.6215,"high":33.6235,"low":33.6205,"close":33.6235,"volume":9.300000190734863},{"timestamp":1742373900000,"open":33.6225,"high":33.6235,"low":33.6225,"close":33.6235,"volume":5.699999809265137},{"timestamp":1742373960000,"open":33.6225,"high":33.6285,"low":33.6225,"close":33.6275,"volume":9.600000381469727},{"timestamp":1742374020000,"open":33.6285,"high":33.6335,"low":33.6285,"close":33.6335,"volume":14.399999618530273},{"timestamp":1742374080000,"open":33.6345,"high":33.6345,"low":33.6295,"close":33.6295,"volume":13.319999694824219},{"timestamp":1742374140000,"open":33.6305,"high":33.6305,"low":33.6275,"close":33.6275,"volume":3.5999999046325684},{"timestamp":1742374200000,"open":33.6295,"high":33.6295,"low":33.6275,"close":33.6275,"volume":3.5999999046325684},{"timestamp":1742374260000,"open":33.6295,"high":33.6305,"low":33.6295,"close":33.6305,"volume":8.699999809265137},{"timestamp":1742374320000,"open":33.6275,"high":33.6305,"low":33.6265,"close":33.6265,"volume":6},{"timestamp":1742374380000,"open":33.6275,"high":33.6275,"low":33.6265,"close":33.6275,"volume":19.200000762939453},{"timestamp":1742374440000,"open":33.6265,"high":33.6265,"low":33.6255,"close":33.6255,"volume":17.700000762939453},{"timestamp":1742374500000,"open":33.6265,"high":33.6265,"low":33.6245,"close":33.6255,"volume":8.399999618530273},{"timestamp":1742374560000,"open":33.6255,"high":33.6285,"low":33.6255,"close":33.6265,"volume":3.9000000953674316},{"timestamp":1742374620000,"open":33.6275,"high":33.6285,"low":33.6275,"close":33.6275,"volume":7.199999809265137},{"timestamp":1742374680000,"open":33.6275,"high":33.6275,"low":33.6275,"close":33.6275,"volume":0.8999999761581421},{"timestamp":1742374740000,"open":33.6265,"high":33.6275,"low":33.6265,"close":33.6275,"volume":11.100000381469727},{"timestamp":1742374800000,"open":33.6275,"high":33.6315,"low":33.6265,"close":33.6305,"volume":19.799999237060547},{"timestamp":1742374860000,"open":33.6315,"high":33.6355,"low":33.6315,"close":33.6355,"volume":4.5},{"timestamp":1742374920000,"open":33.6365,"high":33.6405,"low":33.6335,"close":33.6355,"volume":12.899999618530273},{"timestamp":1742374980000,"open":33.6375,"high":33.6385,"low":33.6375,"close":33.6385,"volume":1.7999999523162842},{"timestamp":1742375040000,"open":33.6375,"high":33.6405,"low":33.6365,"close":33.6395,"volume":20.399999618530273},{"timestamp":1742375100000,"open":33.6375,"high":33.6415,"low":33.6315,"close":33.6365,"volume":36.540000915527344},{"timestamp":1742375160000,"open":33.6355,"high":33.6375,"low":33.6355,"close":33.6375,"volume":13.800000190734863},{"timestamp":1742375220000,"open":33.6395,"high":33.6415,"low":33.6355,"close":33.6365,"volume":15.600000381469727},{"timestamp":1742375280000,"open":33.6355,"high":33.6375,"low":33.6305,"close":33.6305,"volume":9.300000190734863},{"timestamp":1742375340000,"open":33.6315,"high":33.6365,"low":33.6315,"close":33.6355,"volume":8.100000381469727},{"timestamp":1742375400000,"open":33.6345,"high":33.6345,"low":33.6315,"close":33.6315,"volume":3.9000000953674316},{"timestamp":1742375460000,"open":33.6325,"high":33.6325,"low":33.6295,"close":33.6295,"volume":4.5},{"timestamp":1742375520000,"open":33.6295,"high":33.6315,"low":33.6295,"close":33.6305,"volume":20.700000762939453},{"timestamp":1742375580000,"open":33.6315,"high":33.6355,"low":33.6315,"close":33.6315,"volume":15.600000381469727},{"timestamp":1742375640000,"open":33.6325,"high":33.6335,"low":33.6325,"close":33.6325,"volume":8.100000381469727},{"timestamp":1742375700000,"open":33.6325,"high":33.6385,"low":33.6325,"close":33.6365,"volume":38.70000076293945},{"timestamp":1742375760000,"open":33.6355,"high":33.6415,"low":33.6355,"close":33.6375,"volume":20.700000762939453},{"timestamp":1742375820000,"open":33.6395,"high":33.6395,"low":33.6365,"close":33.6375,"volume":14.399999618530273},{"timestamp":1742375880000,"open":33.6375,"high":33.6435,"low":33.6375,"close":33.6415,"volume":12.899999618530273},{"timestamp":1742375940000,"open":33.6425,"high":33.6425,"low":33.6395,"close":33.6405,"volume":17.700000762939453},{"timestamp":1742376000000,"open":33.6425,"high":33.6425,"low":33.6405,"close":33.6425,"volume":4.800000190734863},{"timestamp":1742376060000,"open":33.6405,"high":33.6415,"low":33.6405,"close":33.6415,"volume":4.5},{"timestamp":1742376120000,"open":33.6415,"high":33.6415,"low":33.6395,"close":33.6395,"volume":2.700000047683716},{"timestamp":1742376180000,"open":33.6365,"high":33.6375,"low":33.6365,"close":33.6365,"volume":12},{"timestamp":1742376240000,"open":33.6355,"high":33.6365,"low":33.6355,"close":33.6355,"volume":3.5999999046325684},{"timestamp":1742376300000,"open":33.6355,"high":33.6355,"low":33.6355,"close":33.6355,"volume":3.5999999046325684},{"timestamp":1742376360000,"open":33.6365,"high":33.6365,"low":33.6355,"close":33.6365,"volume":9.899999618530273},{"timestamp":1742376420000,"open":33.6365,"high":33.6365,"low":33.6355,"close":33.6355,"volume":4.5},{"timestamp":1742376480000,"open":33.6355,"high":33.6355,"low":33.6315,"close":33.6345,"volume":11.699999809265137},{"timestamp":1742376540000,"open":33.6345,"high":33.6375,"low":33.6335,"close":33.6365,"volume":24.299999237060547},{"timestamp":1742376600000,"open":33.6375,"high":33.6375,"low":33.6325,"close":33.6325,"volume":18.899999618530273},{"timestamp":1742376660000,"open":33.6345,"high":33.6365,"low":33.6295,"close":33.6335,"volume":20.100000381469727},{"timestamp":1742376720000,"open":33.6345,"high":33.6345,"low":33.6285,"close":33.6285,"volume":13.800000190734863},{"timestamp":1742376780000,"open":33.6295,"high":33.6295,"low":33.6285,"close":33.6295,"volume":7.5},{"timestamp":1742376840000,"open":33.6295,"high":33.6305,"low":33.6295,"close":33.6295,"volume":5.400000095367432},{"timestamp":1742376900000,"open":33.6305,"high":33.6315,"low":33.6305,"close":33.6305,"volume":9.300000190734863},{"timestamp":1742376960000,"open":33.6295,"high":33.6295,"low":33.6295,"close":33.6295,"volume":1.2000000476837158},{"timestamp":1742377020000,"open":33.6305,"high":33.6315,"low":33.6305,"close":33.6315,"volume":15.899999618530273},{"timestamp":1742377080000,"open":33.6315,"high":33.6315,"low":33.6285,"close":33.6315,"volume":15.300000190734863},{"timestamp":1742377140000,"open":33.6315,"high":33.6315,"low":33.6275,"close":33.6275,"volume":15.300000190734863},{"timestamp":1742377200000,"open":33.6265,"high":33.6285,"low":33.6265,"close":33.6265,"volume":4.800000190734863},{"timestamp":1742377260000,"open":33.6255,"high":33.6255,"low":33.6205,"close":33.6255,"volume":9.84000015258789},{"timestamp":1742377320000,"open":33.6235,"high":33.6235,"low":33.6205,"close":33.6205,"volume":6.119999885559082},{"timestamp":1742377380000,"open":33.6215,"high":33.6265,"low":33.6215,"close":33.6265,"volume":10.319999694824219},{"timestamp":1742377440000,"open":33.6255,"high":33.6255,"low":33.6215,"close":33.6225,"volume":4.800000190734863},{"timestamp":1742377500000,"open":33.6225,"high":33.6235,"low":33.6195,"close":33.6235,"volume":17.219999313354492},{"timestamp":1742377560000,"open":33.6245,"high":33.6305,"low":33.6245,"close":33.6265,"volume":12.899999618530273},{"timestamp":1742377620000,"open":33.6255,"high":33.6325,"low":33.6255,"close":33.6315,"volume":18.420000076293945},{"timestamp":1742377680000,"open":33.6325,"high":33.6375,"low":33.6325,"close":33.6335,"volume":17.399999618530273},{"timestamp":1742377740000,"open":33.6345,"high":33.6355,"low":33.6335,"close":33.6345,"volume":9},{"timestamp":1742377800000,"open":33.6345,"high":33.6355,"low":33.6325,"close":33.6325,"volume":3.5999999046325684},{"timestamp":1742377860000,"open":33.6325,"high":33.6325,"low":33.6295,"close":33.6295,"volume":2.700000047683716},{"timestamp":1742377920000,"open":33.6285,"high":33.6285,"low":33.6265,"close":33.6265,"volume":3.5999999046325684},{"timestamp":1742377980000,"open":33.6265,"high":33.6265,"low":33.6265,"close":33.6265,"volume":1.7999999523162842},{"timestamp":1742378040000,"open":33.6275,"high":33.6275,"low":33.6275,"close":33.6275,"volume":7.199999809265137},{"timestamp":1742378100000,"open":33.6305,"high":33.6375,"low":33.6305,"close":33.6325,"volume":17.700000762939453},{"timestamp":1742378160000,"open":33.6315,"high":33.6345,"low":33.6315,"close":33.6345,"volume":8.100000381469727},{"timestamp":1742378220000,"open":33.6345,"high":33.6345,"low":33.6335,"close":33.6335,"volume":8.100000381469727},{"timestamp":1742378280000,"open":33.6335,"high":33.6335,"low":33.6335,"close":33.6335,"volume":12.600000381469727},{"timestamp":1742378340000,"open":33.6335,"high":33.6335,"low":33.6335,"close":33.6335,"volume":13.5},{"timestamp":1742378400000,"open":33.6365,"high":33.6375,"low":33.6345,"close":33.6375,"volume":5.400000095367432},{"timestamp":1742378460000,"open":33.6335,"high":33.6335,"low":33.6275,"close":33.6275,"volume":10.800000190734863},{"timestamp":1742378520000,"open":33.6295,"high":33.6325,"low":33.6295,"close":33.6325,"volume":4.5},{"timestamp":1742378580000,"open":33.6325,"high":33.6345,"low":33.6275,"close":33.6285,"volume":22.5},{"timestamp":1742378640000,"open":33.6295,"high":33.6345,"low":33.6295,"close":33.6335,"volume":17.100000381469727},{"timestamp":1742378700000,"open":33.6315,"high":33.6355,"low":33.6315,"close":33.6355,"volume":4.800000190734863},{"timestamp":1742378760000,"open":33.6355,"high":33.6355,"low":33.6355,"close":33.6355,"volume":0.8999999761581421},{"timestamp":1742378820000,"open":33.6345,"high":33.6355,"low":33.6345,"close":33.6355,"volume":4.5},{"timestamp":1742378880000,"open":33.6355,"high":33.6375,"low":33.6355,"close":33.6355,"volume":14.399999618530273},{"timestamp":1742378940000,"open":33.6375,"high":33.6375,"low":33.6365,"close":33.6365,"volume":6.900000095367432},{"timestamp":1742379000000,"open":33.6375,"high":33.6385,"low":33.6365,"close":33.6375,"volume":5.400000095367432},{"timestamp":1742379060000,"open":33.6385,"high":33.6435,"low":33.6385,"close":33.6415,"volume":9.300000190734863},{"timestamp":1742379120000,"open":33.6415,"high":33.6425,"low":33.6415,"close":33.6425,"volume":7.800000190734863},{"timestamp":1742379180000,"open":33.6425,"high":33.6465,"low":33.6425,"close":33.6445,"volume":9},{"timestamp":1742379240000,"open":33.6455,"high":33.6455,"low":33.6455,"close":33.6455,"volume":0.8999999761581421},{"timestamp":1742379300000,"open":33.6445,"high":33.6445,"low":33.6415,"close":33.6425,"volume":9},{"timestamp":1742379360000,"open":33.6415,"high":33.6415,"low":33.6395,"close":33.6395,"volume":2.700000047683716},{"timestamp":1742379420000,"open":33.6385,"high":33.6385,"low":33.6375,"close":33.6385,"volume":9},{"timestamp":1742379480000,"open":33.6365,"high":33.6365,"low":33.6335,"close":33.6355,"volume":7.5},{"timestamp":1742379540000,"open":33.6355,"high":33.6395,"low":33.6345,"close":33.6375,"volume":23.399999618530273},{"timestamp":1742379600000,"open":33.6375,"high":33.6405,"low":33.6355,"close":33.6355,"volume":26.399999618530273},{"timestamp":1742379660000,"open":33.6365,"high":33.6365,"low":33.6355,"close":33.6355,"volume":31.5},{"timestamp":1742379720000,"open":33.6355,"high":33.6355,"low":33.6295,"close":33.6305,"volume":24},{"timestamp":1742379780000,"open":33.6305,"high":33.6315,"low":33.6305,"close":33.6315,"volume":3.5999999046325684},{"timestamp":1742379840000,"open":33.6315,"high":33.6315,"low":33.6295,"close":33.6295,"volume":3.5999999046325684},{"timestamp":1742379900000,"open":33.6305,"high":33.6305,"low":33.6285,"close":33.6295,"volume":3},{"timestamp":1742379960000,"open":33.6295,"high":33.6305,"low":33.6295,"close":33.6305,"volume":21.600000381469727},{"timestamp":1742380020000,"open":33.6295,"high":33.6295,"low":33.6255,"close":33.6255,"volume":10.5},{"timestamp":1742380080000,"open":33.6255,"high":33.6305,"low":33.6255,"close":33.6305,"volume":10.5},{"timestamp":1742380140000,"open":33.6315,"high":33.6325,"low":33.6315,"close":33.6315,"volume":7.800000190734863},{"timestamp":1742380200000,"open":33.6325,"high":33.6375,"low":33.6315,"close":33.6365,"volume":15.300000190734863},{"timestamp":1742380260000,"open":33.6375,"high":33.6375,"low":33.6365,"close":33.6365,"volume":4.5},{"timestamp":1742380320000,"open":33.6355,"high":33.6355,"low":33.6335,"close":33.6335,"volume":8.100000381469727},{"timestamp":1742380380000,"open":33.6345,"high":33.6345,"low":33.6335,"close":33.6335,"volume":2.700000047683716},{"timestamp":1742380440000,"open":33.6325,"high":33.6395,"low":33.6325,"close":33.6395,"volume":9.899999618530273},{"timestamp":1742380500000,"open":33.6395,"high":33.6395,"low":33.6385,"close":33.6385,"volume":4.5},{"timestamp":1742380560000,"open":33.6375,"high":33.6385,"low":33.6365,"close":33.6365,"volume":2.700000047683716},{"timestamp":1742380620000,"open":33.6365,"high":33.6365,"low":33.6325,"close":33.6365,"volume":11.399999618530273},{"timestamp":1742380680000,"open":33.6355,"high":33.6355,"low":33.6325,"close":33.6355,"volume":7.5},{"timestamp":1742380740000,"open":33.6355,"high":33.6355,"low":33.6355,"close":33.6355,"volume":8.399999618530273},{"timestamp":1742380800000,"open":33.6365,"high":33.6365,"low":33.6325,"close":33.6345,"volume":7.800000190734863},{"timestamp":1742380860000,"open":33.6365,"high":33.6375,"low":33.6365,"close":33.6365,"volume":3.299999952316284},{"timestamp":1742380920000,"open":33.6375,"high":33.6385,"low":33.6375,"close":33.6385,"volume":1.7999999523162842},{"timestamp":1742380980000,"open":33.6395,"high":33.6395,"low":33.6385,"close":33.6385,"volume":4.5},{"timestamp":1742381040000,"open":33.6385,"high":33.6385,"low":33.6375,"close":33.6385,"volume":10.800000190734863},{"timestamp":1742381100000,"open":33.6375,"high":33.6375,"low":33.6355,"close":33.6365,"volume":6.300000190734863},{"timestamp":1742381160000,"open":33.6365,"high":33.6365,"low":33.6365,"close":33.6365,"volume":0.8999999761581421},{"timestamp":1742381220000,"open":33.6375,"high":33.6395,"low":33.6365,"close":33.6365,"volume":7.199999809265137},{"timestamp":1742381280000,"open":33.6365,"high":33.6375,"low":33.6365,"close":33.6375,"volume":4.800000190734863},{"timestamp":1742381340000,"open":33.6365,"high":33.6375,"low":33.6355,"close":33.6365,"volume":16.799999237060547},{"timestamp":1742381400000,"open":33.6355,"high":33.6365,"low":33.6355,"close":33.6365,"volume":16.5},{"timestamp":1742381460000,"open":33.6365,"high":33.6395,"low":33.6365,"close":33.6375,"volume":27},{"timestamp":1742381520000,"open":33.6395,"high":33.6395,"low":33.6385,"close":33.6385,"volume":5.400000095367432},{"timestamp":1742381580000,"open":33.6395,"high":33.6405,"low":33.6385,"close":33.6385,"volume":2.700000047683716},{"timestamp":1742381640000,"open":33.6375,"high":33.6385,"low":33.6375,"close":33.6385,"volume":1.7999999523162842},{"timestamp":1742381700000,"open":33.6395,"high":33.6395,"low":33.6395,"close":33.6395,"volume":0.8999999761581421},{"timestamp":1742381760000,"open":33.6375,"high":33.6385,"low":33.6365,"close":33.6385,"volume":9.899999618530273},{"timestamp":1742381820000,"open":33.6385,"high":33.6405,"low":33.6375,"close":33.6395,"volume":9},{"timestamp":1742381880000,"open":33.6395,"high":33.6395,"low":33.6395,"close":33.6395,"volume":0.8999999761581421},{"timestamp":1742381940000,"open":33.6395,"high":33.6395,"low":33.6375,"close":33.6375,"volume":3.5999999046325684},{"timestamp":1742382000000,"open":33.6375,"high":33.6395,"low":33.6375,"close":33.6395,"volume":10.800000190734863},{"timestamp":1742382060000,"open":33.6395,"high":33.6395,"low":33.6385,"close":33.6395,"volume":9},{"timestamp":1742382120000,"open":33.6385,"high":33.6415,"low":33.6385,"close":33.6405,"volume":8.100000381469727},{"timestamp":1742382180000,"open":33.6395,"high":33.6395,"low":33.6385,"close":33.6395,"volume":6.300000190734863},{"timestamp":1742382240000,"open":33.6395,"high":33.6405,"low":33.6395,"close":33.6395,"volume":6.300000190734863},{"timestamp":1742382300000,"open":33.6405,"high":33.6405,"low":33.6395,"close":33.6405,"volume":3.5999999046325684},{"timestamp":1742382360000,"open":33.6415,"high":33.6415,"low":33.6405,"close":33.6415,"volume":2.700000047683716},{"timestamp":1742382420000,"open":33.6405,"high":33.6415,"low":33.6385,"close":33.6395,"volume":10.199999809265137},{"timestamp":1742382480000,"open":33.6385,"high":33.6385,"low":33.6355,"close":33.6365,"volume":11.399999618530273},{"timestamp":1742382540000,"open":33.6355,"high":33.6375,"low":33.6355,"close":33.6365,"volume":24.600000381469727},{"timestamp":1742382600000,"open":33.6355,"high":33.6375,"low":33.6355,"close":33.6365,"volume":12.899999618530273},{"timestamp":1742382660000,"open":33.6355,"high":33.6375,"low":33.6345,"close":33.6355,"volume":37.79999923706055},{"timestamp":1742382720000,"open":33.6345,"high":33.6365,"low":33.6345,"close":33.6355,"volume":6},{"timestamp":1742382780000,"open":33.6355,"high":33.6365,"low":33.6345,"close":33.6365,"volume":4.199999809265137},{"timestamp":1742382840000,"open":33.6365,"high":33.6365,"low":33.6345,"close":33.6355,"volume":9.300000190734863},{"timestamp":1742382900000,"open":33.6365,"high":33.6385,"low":33.6365,"close":33.6385,"volume":3},{"timestamp":1742382960000,"open":33.6395,"high":33.6395,"low":33.6375,"close":33.6385,"volume":16.200000762939453},{"timestamp":1742383020000,"open":33.6385,"high":33.6385,"low":33.6365,"close":33.6385,"volume":8.100000381469727},{"timestamp":1742383080000,"open":33.6395,"high":33.6395,"low":33.6385,"close":33.6385,"volume":6.300000190734863},{"timestamp":1742383140000,"open":33.6385,"high":33.6395,"low":33.6385,"close":33.6395,"volume":9.899999618530273},{"timestamp":1742383200000,"open":33.6395,"high":33.6415,"low":33.6395,"close":33.6405,"volume":14.399999618530273},{"timestamp":1742383260000,"open":33.6415,"high":33.6415,"low":33.6395,"close":33.6405,"volume":28.799999237060547},{"timestamp":1742383320000,"open":33.6395,"high":33.6415,"low":33.6395,"close":33.6415,"volume":63},{"timestamp":1742383380000,"open":33.6415,"high":33.6415,"low":33.6355,"close":33.6375,"volume":18.299999237060547},{"timestamp":1742383440000,"open":33.6375,"high":33.6375,"low":33.6365,"close":33.6375,"volume":11.399999618530273},{"timestamp":1742383500000,"open":33.6365,"high":33.6375,"low":33.6335,"close":33.6335,"volume":12},{"timestamp":1742383560000,"open":33.6355,"high":33.6365,"low":33.6345,"close":33.6365,"volume":9.899999618530273},{"timestamp":1742383620000,"open":33.6345,"high":33.6365,"low":33.6345,"close":33.6355,"volume":4.5},{"timestamp":1742383680000,"open":33.6345,"high":33.6365,"low":33.6245,"close":33.6255,"volume":34.91999816894531},{"timestamp":1742383740000,"open":33.6275,"high":33.6285,"low":33.6275,"close":33.6285,"volume":1.7999999523162842},{"timestamp":1742383800000,"open":33.6285,"high":33.6295,"low":33.6275,"close":33.6295,"volume":7.5},{"timestamp":1742383860000,"open":33.6285,"high":33.6305,"low":33.6285,"close":33.6305,"volume":2.4000000953674316},{"timestamp":1742383920000,"open":33.6295,"high":33.6295,"low":33.6275,"close":33.6275,"volume":3},{"timestamp":1742383980000,"open":33.6275,"high":33.6275,"low":33.6265,"close":33.6265,"volume":1.7999999523162842},{"timestamp":1742384100000,"open":33.6255,"high":33.6255,"low":33.6215,"close":33.6235,"volume":6.599999904632568},{"timestamp":1742384160000,"open":33.6215,"high":33.6235,"low":33.6215,"close":33.6215,"volume":3},{"timestamp":1742384220000,"open":33.6205,"high":33.6205,"low":33.6185,"close":33.6185,"volume":2.700000047683716},{"timestamp":1742384280000,"open":33.6195,"high":33.6195,"low":33.6185,"close":33.6185,"volume":4.800000190734863},{"timestamp":1742384340000,"open":33.6195,"high":33.6205,"low":33.6185,"close":33.6205,"volume":6.599999904632568},{"timestamp":1742384400000,"open":33.6215,"high":33.6235,"low":33.6195,"close":33.6215,"volume":11.100000381469727},{"timestamp":1742384460000,"open":33.6235,"high":33.6245,"low":33.6235,"close":33.6245,"volume":1.7999999523162842},{"timestamp":1742384520000,"open":33.6235,"high":33.6235,"low":33.6235,"close":33.6235,"volume":0.8999999761581421},{"timestamp":1742384580000,"open":33.6245,"high":33.6245,"low":33.6235,"close":33.6235,"volume":2.0999999046325684},{"timestamp":1742384640000,"open":33.6205,"high":33.6205,"low":33.6195,"close":33.6195,"volume":4.800000190734863},{"timestamp":1742384700000,"open":33.6185,"high":33.6185,"low":33.6185,"close":33.6185,"volume":1.2000000476837158},{"timestamp":1742384880000,"open":33.6195,"high":33.6195,"low":33.6195,"close":33.6195,"volume":0.8999999761581421},{"timestamp":1742385000000,"open":33.6205,"high":33.6245,"low":33.6205,"close":33.6245,"volume":6.300000190734863},{"timestamp":1742385060000,"open":33.6245,"high":33.6255,"low":33.6245,"close":33.6255,"volume":7.199999809265137},{"timestamp":1742385120000,"open":33.6255,"high":33.6255,"low":33.6245,"close":33.6245,"volume":2.700000047683716},{"timestamp":1742385180000,"open":33.6235,"high":33.6235,"low":33.6225,"close":33.6225,"volume":4.5},{"timestamp":1742385240000,"open":33.6225,"high":33.6235,"low":33.6225,"close":33.6235,"volume":3.5999999046325684},{"timestamp":1742385300000,"open":33.6225,"high":33.6235,"low":33.6225,"close":33.6225,"volume":3.5999999046325684},{"timestamp":1742385360000,"open":33.6215,"high":33.6245,"low":33.6195,"close":33.6215,"volume":21.299999237060547},{"timestamp":1742385420000,"open":33.6235,"high":33.6245,"low":33.6205,"close":33.6215,"volume":11.699999809265137},{"timestamp":1742385480000,"open":33.6205,"high":33.6235,"low":33.6205,"close":33.6225,"volume":15.300000190734863},{"timestamp":1742385540000,"open":33.6245,"high":33.6275,"low":33.6245,"close":33.6265,"volume":7.199999809265137},{"timestamp":1742385600000,"open":33.6265,"high":33.6275,"low":33.6255,"close":33.6255,"volume":12.600000381469727},{"timestamp":1742385660000,"open":33.6255,"high":33.6255,"low":33.6245,"close":33.6245,"volume":10.800000190734863},{"timestamp":1742385720000,"open":33.6245,"high":33.6245,"low":33.6215,"close":33.6235,"volume":11.699999809265137},{"timestamp":1742385780000,"open":33.6225,"high":33.6235,"low":33.6205,"close":33.6205,"volume":9.899999618530273},{"timestamp":1742385840000,"open":33.6225,"high":33.6225,"low":33.6205,"close":33.6215,"volume":3.299999952316284},{"timestamp":1742385900000,"open":33.6225,"high":33.6235,"low":33.6215,"close":33.6215,"volume":4.5},{"timestamp":1742385960000,"open":33.6195,"high":33.6205,"low":33.6185,"close":33.6185,"volume":4.5},{"timestamp":1742386020000,"open":33.6185,"high":33.6195,"low":33.6185,"close":33.6195,"volume":3.299999952316284},{"timestamp":1742386080000,"open":33.6205,"high":33.6225,"low":33.6205,"close":33.6215,"volume":6.599999904632568},{"timestamp":1742386140000,"open":33.6215,"high":33.6235,"low":33.6205,"close":33.6235,"volume":8.100000381469727},{"timestamp":1742386200000,"open":33.6205,"high":33.6215,"low":33.6185,"close":33.6205,"volume":9.600000381469727},{"timestamp":1742386260000,"open":33.6215,"high":33.6225,"low":33.6195,"close":33.6225,"volume":12.420000076293945},{"timestamp":1742386320000,"open":33.6215,"high":33.6235,"low":33.6195,"close":33.6195,"volume":15},{"timestamp":1742386380000,"open":33.6205,"high":33.6225,"low":33.6205,"close":33.6225,"volume":12.899999618530273},{"timestamp":1742386440000,"open":33.6235,"high":33.6235,"low":33.6225,"close":33.6225,"volume":5.400000095367432},{"timestamp":1742386500000,"open":33.6235,"high":33.6265,"low":33.6235,"close":33.6265,"volume":5.400000095367432},{"timestamp":1742386560000,"open":33.6275,"high":33.6275,"low":33.6275,"close":33.6275,"volume":0.8999999761581421},{"timestamp":1742386620000,"open":33.6265,"high":33.6265,"low":33.6265,"close":33.6265,"volume":2.4000000953674316},{"timestamp":1742386680000,"open":33.6265,"high":33.6265,"low":33.6265,"close":33.6265,"volume":3.5999999046325684},{"timestamp":1742386740000,"open":33.6275,"high":33.6295,"low":33.6255,"close":33.6255,"volume":7.800000190734863},{"timestamp":1742386800000,"open":33.6245,"high":33.6285,"low":33.6245,"close":33.6265,"volume":12.600000381469727},{"timestamp":1742386860000,"open":33.6275,"high":33.6285,"low":33.6255,"close":33.6255,"volume":3.9000000953674316},{"timestamp":1742386920000,"open":33.6265,"high":33.6265,"low":33.6265,"close":33.6265,"volume":1.2000000476837158},{"timestamp":1742386980000,"open":33.6285,"high":33.6285,"low":33.6245,"close":33.6245,"volume":9},{"timestamp":1742387040000,"open":33.6235,"high":33.6245,"low":33.6235,"close":33.6245,"volume":3.5999999046325684},{"timestamp":1742387100000,"open":33.6255,"high":33.6265,"low":33.6245,"close":33.6245,"volume":5.699999809265137},{"timestamp":1742387160000,"open":33.6245,"high":33.6275,"low":33.6215,"close":33.6275,"volume":14.399999618530273},{"timestamp":1742387220000,"open":33.6265,"high":33.6305,"low":33.6265,"close":33.6285,"volume":12.600000381469727},{"timestamp":1742387280000,"open":33.6285,"high":33.6305,"low":33.6275,"close":33.6295,"volume":9.899999618530273},{"timestamp":1742387340000,"open":33.6295,"high":33.6305,"low":33.6285,"close":33.6305,"volume":4.5},{"timestamp":1742387400000,"open":33.6295,"high":33.6305,"low":33.6295,"close":33.6305,"volume":3.5999999046325684},{"timestamp":1742387460000,"open":33.6295,"high":33.6295,"low":33.6295,"close":33.6295,"volume":0.8999999761581421},{"timestamp":1742387520000,"open":33.6285,"high":33.6285,"low":33.6275,"close":33.6285,"volume":2.700000047683716},{"timestamp":1742387580000,"open":33.6275,"high":33.6275,"low":33.6235,"close":33.6245,"volume":6.900000095367432},{"timestamp":1742387640000,"open":33.6235,"high":33.6235,"low":33.6205,"close":33.6205,"volume":11.699999809265137},{"timestamp":1742387700000,"open":33.6215,"high":33.6225,"low":33.6185,"close":33.6195,"volume":10.199999809265137},{"timestamp":1742387760000,"open":33.6205,"high":33.6205,"low":33.6195,"close":33.6195,"volume":2.0999999046325684},{"timestamp":1742387820000,"open":33.6185,"high":33.6235,"low":33.6185,"close":33.6225,"volume":6.300000190734863},{"timestamp":1742387880000,"open":33.6215,"high":33.6225,"low":33.6195,"close":33.6205,"volume":9.300000190734863},{"timestamp":1742387940000,"open":33.6215,"high":33.6225,"low":33.6185,"close":33.6185,"volume":12.300000190734863},{"timestamp":1742388000000,"open":33.6195,"high":33.6205,"low":33.6195,"close":33.6195,"volume":2.700000047683716},{"timestamp":1742388060000,"open":33.6205,"high":33.6205,"low":33.6195,"close":33.6195,"volume":4.5},{"timestamp":1742388120000,"open":33.6185,"high":33.6195,"low":33.6185,"close":33.6195,"volume":3.299999952316284},{"timestamp":1742388180000,"open":33.6205,"high":33.6245,"low":33.6205,"close":33.6245,"volume":5.400000095367432},{"timestamp":1742388240000,"open":33.6265,"high":33.6275,"low":33.6225,"close":33.6225,"volume":9.899999618530273},{"timestamp":1742388300000,"open":33.6235,"high":33.6245,"low":33.6195,"close":33.6205,"volume":6.300000190734863},{"timestamp":1742388360000,"open":33.6215,"high":33.6275,"low":33.6215,"close":33.6275,"volume":17.700000762939453},{"timestamp":1742388420000,"open":33.6265,"high":33.6265,"low":33.6225,"close":33.6235,"volume":24.899999618530273},{"timestamp":1742388480000,"open":33.6245,"high":33.6295,"low":33.6235,"close":33.6275,"volume":41.400001525878906},{"timestamp":1742388540000,"open":33.6265,"high":33.6275,"low":33.6225,"close":33.6235,"volume":17.700000762939453},{"timestamp":1742388600000,"open":33.6245,"high":33.6245,"low":33.6215,"close":33.6245,"volume":25.200000762939453},{"timestamp":1742388660000,"open":33.6235,"high":33.6255,"low":33.6215,"close":33.6245,"volume":21.600000381469727},{"timestamp":1742388720000,"open":33.6235,"high":33.6255,"low":33.6215,"close":33.6255,"volume":14.399999618530273},{"timestamp":1742388780000,"open":33.6245,"high":33.6255,"low":33.6235,"close":33.6235,"volume":8.100000381469727},{"timestamp":1742388840000,"open":33.6245,"high":33.6265,"low":33.6235,"close":33.6265,"volume":9.899999618530273},{"timestamp":1742388900000,"open":33.6275,"high":33.6315,"low":33.6275,"close":33.6315,"volume":5.400000095367432},{"timestamp":1742388960000,"open":33.6335,"high":33.6335,"low":33.6325,"close":33.6335,"volume":2.700000047683716},{"timestamp":1742389020000,"open":33.6325,"high":33.6335,"low":33.6325,"close":33.6335,"volume":3.5999999046325684},{"timestamp":1742389080000,"open":33.6325,"high":33.6335,"low":33.6325,"close":33.6325,"volume":13.5},{"timestamp":1742389140000,"open":33.6325,"high":33.6335,"low":33.6305,"close":33.6305,"volume":5.400000095367432},{"timestamp":1742389200000,"open":33.6295,"high":33.6325,"low":33.6295,"close":33.6315,"volume":12},{"timestamp":1742389260000,"open":33.6305,"high":33.6315,"low":33.6285,"close":33.6295,"volume":25.5},{"timestamp":1742389320000,"open":33.6275,"high":33.6285,"low":33.6265,"close":33.6265,"volume":19.799999237060547},{"timestamp":1742389380000,"open":33.6255,"high":33.6275,"low":33.6255,"close":33.6255,"volume":22.5},{"timestamp":1742389440000,"open":33.6275,"high":33.6285,"low":33.6255,"close":33.6275,"volume":18.899999618530273},{"timestamp":1742389500000,"open":33.6245,"high":33.6245,"low":33.6215,"close":33.6225,"volume":21.600000381469727},{"timestamp":1742389560000,"open":33.6225,"high":33.6255,"low":33.6215,"close":33.6255,"volume":26.100000381469727},{"timestamp":1742389620000,"open":33.6265,"high":33.6285,"low":33.6255,"close":33.6255,"volume":4.5},{"timestamp":1742389680000,"open":33.6265,"high":33.6265,"low":33.6225,"close":33.6265,"volume":25.200000762939453},{"timestamp":1742389740000,"open":33.6285,"high":33.6325,"low":33.6255,"close":33.6305,"volume":32.400001525878906},{"timestamp":1742389800000,"open":33.6315,"high":33.6315,"low":33.6285,"close":33.6295,"volume":7.199999809265137},{"timestamp":1742389860000,"open":33.6285,"high":33.6295,"low":33.6275,"close":33.6285,"volume":6.300000190734863},{"timestamp":1742389920000,"open":33.6295,"high":33.6325,"low":33.6295,"close":33.6305,"volume":11.699999809265137},{"timestamp":1742389980000,"open":33.6295,"high":33.6325,"low":33.6295,"close":33.6325,"volume":10.800000190734863},{"timestamp":1742390040000,"open":33.6325,"high":33.6335,"low":33.6325,"close":33.6325,"volume":20.700000762939453},{"timestamp":1742390100000,"open":33.6325,"high":33.6395,"low":33.6325,"close":33.6375,"volume":18},{"timestamp":1742390160000,"open":33.6385,"high":33.6405,"low":33.6385,"close":33.6395,"volume":29.700000762939453},{"timestamp":1742390220000,"open":33.6395,"high":33.6395,"low":33.6395,"close":33.6395,"volume":0.8999999761581421},{"timestamp":1742390280000,"open":33.6405,"high":33.6475,"low":33.6405,"close":33.6445,"volume":14.399999618530273},{"timestamp":1742390340000,"open":33.6455,"high":33.6495,"low":33.6445,"close":33.6485,"volume":12.600000381469727},{"timestamp":1742390400000,"open":33.6475,"high":33.6495,"low":33.6465,"close":33.6495,"volume":25.200000762939453},{"timestamp":1742390460000,"open":33.6495,"high":33.6515,"low":33.6495,"close":33.6515,"volume":19.799999237060547},{"timestamp":1742390520000,"open":33.6545,"high":33.6625,"low":33.6545,"close":33.6615,"volume":11.699999809265137},{"timestamp":1742390580000,"open":33.6605,"high":33.6615,"low":33.6585,"close":33.6605,"volume":9},{"timestamp":1742390640000,"open":33.6595,"high":33.6595,"low":33.6585,"close":33.6585,"volume":7.199999809265137},{"timestamp":1742390700000,"open":33.6595,"high":33.6595,"low":33.6565,"close":33.6565,"volume":12},{"timestamp":1742390760000,"open":33.6575,"high":33.6605,"low":33.6575,"close":33.6605,"volume":13.5},{"timestamp":1742390820000,"open":33.6615,"high":33.6675,"low":33.6605,"close":33.6675,"volume":15},{"timestamp":1742390880000,"open":33.6695,"high":33.6695,"low":33.6685,"close":33.6695,"volume":5.400000095367432},{"timestamp":1742390940000,"open":33.6685,"high":33.6715,"low":33.6685,"close":33.6685,"volume":8.100000381469727},{"timestamp":1742391000000,"open":33.6695,"high":33.6715,"low":33.6685,"close":33.6705,"volume":7.199999809265137},{"timestamp":1742391060000,"open":33.6695,"high":33.6705,"low":33.6685,"close":33.6685,"volume":18},{"timestamp":1742391120000,"open":33.6685,"high":33.6715,"low":33.6605,"close":33.6675,"volume":61.560001373291016},{"timestamp":1742391180000,"open":33.6665,"high":33.6695,"low":33.6665,"close":33.6695,"volume":5.699999809265137},{"timestamp":1742391240000,"open":33.6695,"high":33.6715,"low":33.6625,"close":33.6625,"volume":19.200000762939453},{"timestamp":1742391300000,"open":33.6635,"high":33.6645,"low":33.6515,"close":33.6535,"volume":67.5},{"timestamp":1742391360000,"open":33.6535,"high":33.6575,"low":33.6495,"close":33.6575,"volume":84.77999877929688},{"timestamp":1742391420000,"open":33.6565,"high":33.6595,"low":33.6545,"close":33.6575,"volume":14.699999809265137},{"timestamp":1742391480000,"open":33.6595,"high":33.6595,"low":33.6585,"close":33.6585,"volume":20.700000762939453},{"timestamp":1742391540000,"open":33.6595,"high":33.6595,"low":33.6565,"close":33.6595,"volume":32.400001525878906},{"timestamp":1742391600000,"open":33.6605,"high":33.6645,"low":33.6555,"close":33.6565,"volume":46.79999923706055},{"timestamp":1742391660000,"open":33.6565,"high":33.6565,"low":33.6385,"close":33.6515,"volume":155.52000427246094},{"timestamp":1742391720000,"open":33.6515,"high":33.6525,"low":33.6455,"close":33.6455,"volume":39.599998474121094},{"timestamp":1742391780000,"open":33.6465,"high":33.6525,"low":33.6465,"close":33.6525,"volume":9.300000190734863},{"timestamp":1742391840000,"open":33.6525,"high":33.6635,"low":33.6505,"close":33.6615,"volume":23.399999618530273},{"timestamp":1742391900000,"open":33.6605,"high":33.6645,"low":33.6545,"close":33.6645,"volume":38.70000076293945},{"timestamp":1742391960000,"open":33.6635,"high":33.6665,"low":33.6635,"close":33.6645,"volume":25.200000762939453},{"timestamp":1742392020000,"open":33.6645,"high":33.6645,"low":33.6635,"close":33.6635,"volume":9.899999618530273},{"timestamp":1742392080000,"open":33.6645,"high":33.6645,"low":33.6645,"close":33.6645,"volume":7.199999809265137},{"timestamp":1742392140000,"open":33.6645,"high":33.6665,"low":33.6645,"close":33.6645,"volume":27},{"timestamp":1742392200000,"open":33.6645,"high":33.6645,"low":33.6635,"close":33.6645,"volume":4.5},{"timestamp":1742392260000,"open":33.6665,"high":33.6665,"low":33.6645,"close":33.6655,"volume":27},{"timestamp":1742392320000,"open":33.6665,"high":33.6665,"low":33.6645,"close":33.6645,"volume":23.399999618530273},{"timestamp":1742392380000,"open":33.6645,"high":33.6665,"low":33.6645,"close":33.6665,"volume":54},{"timestamp":1742392440000,"open":33.6665,"high":33.6665,"low":33.6645,"close":33.6655,"volume":15.300000190734863},{"timestamp":1742392500000,"open":33.6665,"high":33.6705,"low":33.6665,"close":33.6685,"volume":10.800000190734863},{"timestamp":1742392560000,"open":33.6675,"high":33.6685,"low":33.6655,"close":33.6655,"volume":9.899999618530273},{"timestamp":1742392620000,"open":33.6655,"high":33.6665,"low":33.6645,"close":33.6655,"volume":27.600000381469727},{"timestamp":1742392680000,"open":33.6655,"high":33.6665,"low":33.6635,"close":33.6635,"volume":30.600000381469727},{"timestamp":1742392740000,"open":33.6645,"high":33.6695,"low":33.6625,"close":33.6695,"volume":30.600000381469727},{"timestamp":1742392800000,"open":33.6695,"high":33.6715,"low":33.6695,"close":33.6705,"volume":32.400001525878906},{"timestamp":1742392860000,"open":33.6715,"high":33.6715,"low":33.6695,"close":33.6695,"volume":20.100000381469727},{"timestamp":1742392920000,"open":33.6695,"high":33.6705,"low":33.6645,"close":33.6655,"volume":24.299999237060547},{"timestamp":1742392980000,"open":33.6645,"high":33.6655,"low":33.6645,"close":33.6645,"volume":18},{"timestamp":1742393040000,"open":33.6655,"high":33.6675,"low":33.6615,"close":33.6625,"volume":18},{"timestamp":1742393100000,"open":33.6615,"high":33.6625,"low":33.6605,"close":33.6625,"volume":6.300000190734863},{"timestamp":1742393160000,"open":33.6645,"high":33.6665,"low":33.6615,"close":33.6615,"volume":6.300000190734863},{"timestamp":1742393220000,"open":33.6615,"high":33.6625,"low":33.6615,"close":33.6625,"volume":7.199999809265137},{"timestamp":1742393280000,"open":33.6635,"high":33.6655,"low":33.6625,"close":33.6635,"volume":10.800000190734863},{"timestamp":1742393340000,"open":33.6635,"high":33.6635,"low":33.6625,"close":33.6625,"volume":11.699999809265137},{"timestamp":1742393400000,"open":33.6615,"high":33.6615,"low":33.6605,"close":33.6605,"volume":1.7999999523162842},{"timestamp":1742393460000,"open":33.6605,"high":33.6605,"low":33.6605,"close":33.6605,"volume":4.5},{"timestamp":1742393520000,"open":33.6605,"high":33.6625,"low":33.6595,"close":33.6625,"volume":9},{"timestamp":1742393580000,"open":33.6625,"high":33.6625,"low":33.6615,"close":33.6625,"volume":9.899999618530273},{"timestamp":1742393640000,"open":33.6615,"high":33.6635,"low":33.6615,"close":33.6625,"volume":8.100000381469727},{"timestamp":1742393700000,"open":33.6605,"high":33.6625,"low":33.6605,"close":33.6625,"volume":9.899999618530273},{"timestamp":1742393760000,"open":33.6585,"high":33.6585,"low":33.6445,"close":33.6455,"volume":51.29999923706055},{"timestamp":1742393820000,"open":33.6445,"high":33.6465,"low":33.6435,"close":33.6435,"volume":309.8999938964844},{"timestamp":1742393880000,"open":33.6445,"high":33.6455,"low":33.6415,"close":33.6425,"volume":237},{"timestamp":1742393940000,"open":33.6435,"high":33.6495,"low":33.6425,"close":33.6485,"volume":71.4000015258789},{"timestamp":1742394000000,"open":33.6485,"high":33.6485,"low":33.6425,"close":33.6455,"volume":11.699999809265137},{"timestamp":1742394060000,"open":33.6475,"high":33.6525,"low":33.6475,"close":33.6485,"volume":12.600000381469727},{"timestamp":1742394120000,"open":33.6495,"high":33.6515,"low":33.6465,"close":33.6505,"volume":31.5},{"timestamp":1742394180000,"open":33.6505,"high":33.6535,"low":33.6495,"close":33.6495,"volume":28.200000762939453},{"timestamp":1742394240000,"open":33.6495,"high":33.6505,"low":33.6425,"close":33.6435,"volume":22.200000762939453},{"timestamp":1742394300000,"open":33.6425,"high":33.6485,"low":33.6425,"close":33.6435,"volume":16.200000762939453},{"timestamp":1742394360000,"open":33.6435,"high":33.6445,"low":33.6425,"close":33.6425,"volume":19.799999237060547},{"timestamp":1742394420000,"open":33.6425,"high":33.6445,"low":33.6415,"close":33.6425,"volume":29.700000762939453},{"timestamp":1742394480000,"open":33.6425,"high":33.6435,"low":33.6405,"close":33.6415,"volume":22.5},{"timestamp":1742394540000,"open":33.6405,"high":33.6405,"low":33.6345,"close":33.6365,"volume":42.29999923706055},{"timestamp":1742394600000,"open":33.6375,"high":33.6375,"low":33.6335,"close":33.6345,"volume":28.799999237060547},{"timestamp":1742394660000,"open":33.6335,"high":33.6365,"low":33.6335,"close":33.6365,"volume":15.300000190734863},{"timestamp":1742394720000,"open":33.6365,"high":33.6425,"low":33.6365,"close":33.6415,"volume":13.5},{"timestamp":1742394780000,"open":33.6415,"high":33.6415,"low":33.6385,"close":33.6395,"volume":17.100000381469727},{"timestamp":1742394840000,"open":33.6415,"high":33.6425,"low":33.6385,"close":33.6405,"volume":16.200000762939453},{"timestamp":1742394900000,"open":33.6375,"high":33.6405,"low":33.6355,"close":33.6385,"volume":26.100000381469727},{"timestamp":1742394960000,"open":33.6355,"high":33.6465,"low":33.6345,"close":33.6425,"volume":26.100000381469727},{"timestamp":1742395020000,"open":33.6435,"high":33.6445,"low":33.6425,"close":33.6425,"volume":17.100000381469727},{"timestamp":1742395080000,"open":33.6425,"high":33.6445,"low":33.6415,"close":33.6415,"volume":17.100000381469727},{"timestamp":1742395140000,"open":33.6435,"high":33.6455,"low":33.6415,"close":33.6455,"volume":13.5},{"timestamp":1742395200000,"open":33.6455,"high":33.6455,"low":33.6445,"close":33.6445,"volume":6.300000190734863},{"timestamp":1742395260000,"open":33.6445,"high":33.6495,"low":33.6445,"close":33.6445,"volume":10.800000190734863},{"timestamp":1742395320000,"open":33.6475,"high":33.6485,"low":33.6445,"close":33.6445,"volume":24.299999237060547},{"timestamp":1742395380000,"open":33.6445,"high":33.6475,"low":33.6435,"close":33.6475,"volume":30.600000381469727},{"timestamp":1742395440000,"open":33.6455,"high":33.6475,"low":33.6455,"close":33.6475,"volume":16.200000762939453},{"timestamp":1742395500000,"open":33.6475,"high":33.6475,"low":33.6465,"close":33.6465,"volume":20.700000762939453},{"timestamp":1742395560000,"open":33.6465,"high":33.6485,"low":33.6455,"close":33.6465,"volume":47.70000076293945},{"timestamp":1742395620000,"open":33.6465,"high":33.6495,"low":33.6465,"close":33.6475,"volume":33.29999923706055},{"timestamp":1742395680000,"open":33.6495,"high":33.6505,"low":33.6485,"close":33.6505,"volume":13.5},{"timestamp":1742395740000,"open":33.6515,"high":33.6535,"low":33.6515,"close":33.6535,"volume":27},{"timestamp":1742395800000,"open":33.6535,"high":33.6545,"low":33.6535,"close":33.6545,"volume":14.399999618530273},{"timestamp":1742395860000,"open":33.6555,"high":33.6555,"low":33.6535,"close":33.6535,"volume":10.800000190734863},{"timestamp":1742395920000,"open":33.6555,"high":33.6605,"low":33.6555,"close":33.6585,"volume":27.899999618530273},{"timestamp":1742395980000,"open":33.6585,"high":33.6595,"low":33.6575,"close":33.6595,"volume":19.799999237060547},{"timestamp":1742396040000,"open":33.6595,"high":33.6595,"low":33.6585,"close":33.6585,"volume":9},{"timestamp":1742396100000,"open":33.6585,"high":33.6585,"low":33.6555,"close":33.6565,"volume":20.700000762939453},{"timestamp":1742396160000,"open":33.6565,"high":33.6595,"low":33.6565,"close":33.6575,"volume":17.100000381469727},{"timestamp":1742396220000,"open":33.6575,"high":33.6595,"low":33.6555,"close":33.6595,"volume":32.400001525878906},{"timestamp":1742396280000,"open":33.6585,"high":33.6595,"low":33.6585,"close":33.6595,"volume":7.199999809265137},{"timestamp":1742396340000,"open":33.6595,"high":33.6625,"low":33.6595,"close":33.6625,"volume":5.400000095367432},{"timestamp":1742396400000,"open":33.6615,"high":33.6645,"low":33.6605,"close":33.6635,"volume":25.200000762939453},{"timestamp":1742396460000,"open":33.6645,"high":33.6645,"low":33.6625,"close":33.6625,"volume":17.100000381469727},{"timestamp":1742396520000,"open":33.6635,"high":33.6685,"low":33.6635,"close":33.6645,"volume":8.100000381469727},{"timestamp":1742396580000,"open":33.6645,"high":33.6645,"low":33.6645,"close":33.6645,"volume":15.300000190734863},{"timestamp":1742396640000,"open":33.6645,"high":33.6645,"low":33.6635,"close":33.6645,"volume":2.700000047683716},{"timestamp":1742396700000,"open":33.6655,"high":33.6675,"low":33.6635,"close":33.6675,"volume":14.699999809265137},{"timestamp":1742396760000,"open":33.6685,"high":33.6685,"low":33.6685,"close":33.6685,"volume":4.5},{"timestamp":1742396820000,"open":33.6675,"high":33.6675,"low":33.6595,"close":33.6605,"volume":27},{"timestamp":1742396880000,"open":33.6605,"high":33.6625,"low":33.6555,"close":33.6575,"volume":10.800000190734863},{"timestamp":1742396940000,"open":33.6565,"high":33.6585,"low":33.6555,"close":33.6565,"volume":22.5},{"timestamp":1742397000000,"open":33.6555,"high":33.6585,"low":33.6555,"close":33.6565,"volume":14.699999809265137},{"timestamp":1742397060000,"open":33.6565,"high":33.6585,"low":33.6565,"close":33.6565,"volume":18.299999237060547},{"timestamp":1742397120000,"open":33.6575,"high":33.6575,"low":33.6555,"close":33.6555,"volume":8.699999809265137},{"timestamp":1742397180000,"open":33.6575,"high":33.6635,"low":33.6575,"close":33.6635,"volume":15.300000190734863},{"timestamp":1742397240000,"open":33.6645,"high":33.6645,"low":33.6615,"close":33.6615,"volume":6.300000190734863},{"timestamp":1742397300000,"open":33.6635,"high":33.6635,"low":33.6615,"close":33.6635,"volume":2.700000047683716},{"timestamp":1742397360000,"open":33.6615,"high":33.6635,"low":33.6615,"close":33.6635,"volume":9},{"timestamp":1742397420000,"open":33.6615,"high":33.6635,"low":33.6595,"close":33.6625,"volume":14.399999618530273},{"timestamp":1742397480000,"open":33.6625,"high":33.6685,"low":33.6625,"close":33.6655,"volume":21.600000381469727},{"timestamp":1742397540000,"open":33.6655,"high":33.6675,"low":33.6655,"close":33.6655,"volume":7.199999809265137},{"timestamp":1742397600000,"open":33.6655,"high":33.6655,"low":33.6645,"close":33.6645,"volume":10.800000190734863},{"timestamp":1742397660000,"open":33.6645,"high":33.6645,"low":33.6635,"close":33.6645,"volume":2.700000047683716},{"timestamp":1742397720000,"open":33.6655,"high":33.6655,"low":33.6655,"close":33.6655,"volume":0.8999999761581421},{"timestamp":1742397780000,"open":33.6655,"high":33.6655,"low":33.6655,"close":33.6655,"volume":0.8999999761581421},{"timestamp":1742397840000,"open":33.6655,"high":33.6655,"low":33.6655,"close":33.6655,"volume":2.700000047683716},{"timestamp":1742397900000,"open":33.6655,"high":33.6655,"low":33.6655,"close":33.6655,"volume":0.8999999761581421},{"timestamp":1742397960000,"open":33.6665,"high":33.6665,"low":33.6645,"close":33.6645,"volume":4.5},{"timestamp":1742398020000,"open":33.6655,"high":33.6685,"low":33.6655,"close":33.6685,"volume":2.700000047683716},{"timestamp":1742398080000,"open":33.6695,"high":33.6695,"low":33.6635,"close":33.6645,"volume":7.5},{"timestamp":1742398140000,"open":33.6635,"high":33.6635,"low":33.6625,"close":33.6635,"volume":2.700000047683716},{"timestamp":1742398200000,"open":33.6625,"high":33.6635,"low":33.6625,"close":33.6625,"volume":4.5},{"timestamp":1742398260000,"open":33.6615,"high":33.6625,"low":33.6615,"close":33.6625,"volume":8.399999618530273},{"timestamp":1742398320000,"open":33.6615,"high":33.6655,"low":33.6615,"close":33.6655,"volume":3.9000000953674316},{"timestamp":1742398380000,"open":33.6645,"high":33.6645,"low":33.6635,"close":33.6635,"volume":1.7999999523162842},{"timestamp":1742398440000,"open":33.6625,"high":33.6645,"low":33.6625,"close":33.6645,"volume":12.600000381469727},{"timestamp":1742398500000,"open":33.6655,"high":33.6685,"low":33.6655,"close":33.6665,"volume":17.399999618530273},{"timestamp":1742398560000,"open":33.6665,"high":33.6665,"low":33.6615,"close":33.6615,"volume":7.5},{"timestamp":1742398620000,"open":33.6605,"high":33.6625,"low":33.6605,"close":33.6615,"volume":3.299999952316284},{"timestamp":1742398680000,"open":33.6625,"high":33.6625,"low":33.6525,"close":33.6525,"volume":22.200000762939453},{"timestamp":1742398740000,"open":33.6525,"high":33.6595,"low":33.6515,"close":33.6595,"volume":42.41999816894531},{"timestamp":1742398800000,"open":33.6605,"high":33.6605,"low":33.6595,"close":33.6595,"volume":5.400000095367432},{"timestamp":1742398860000,"open":33.6585,"high":33.6605,"low":33.6575,"close":33.6605,"volume":8.399999618530273},{"timestamp":1742398920000,"open":33.6605,"high":33.6665,"low":33.6595,"close":33.6625,"volume":29.700000762939453},{"timestamp":1742398980000,"open":33.6635,"high":33.6635,"low":33.6605,"close":33.6635,"volume":13.199999809265137},{"timestamp":1742399040000,"open":33.6625,"high":33.6645,"low":33.6605,"close":33.6605,"volume":13.199999809265137},{"timestamp":1742399100000,"open":33.6605,"high":33.6605,"low":33.6575,"close":33.6575,"volume":21.299999237060547},{"timestamp":1742399160000,"open":33.6565,"high":33.6575,"low":33.6545,"close":33.6545,"volume":10.800000190734863},{"timestamp":1742399220000,"open":33.6535,"high":33.6545,"low":33.6505,"close":33.6515,"volume":24.360000610351562},{"timestamp":1742399280000,"open":33.6505,"high":33.6525,"low":33.6505,"close":33.6525,"volume":3.299999952316284},{"timestamp":1742399340000,"open":33.6515,"high":33.6515,"low":33.6505,"close":33.6515,"volume":9.720000267028809},{"timestamp":1742399400000,"open":33.6525,"high":33.6525,"low":33.6495,"close":33.6505,"volume":118.91999816894531},{"timestamp":1742399460000,"open":33.6495,"high":33.6515,"low":33.6495,"close":33.6515,"volume":84.5999984741211},{"timestamp":1742399520000,"open":33.6515,"high":33.6565,"low":33.6505,"close":33.6565,"volume":56.220001220703125},{"timestamp":1742399580000,"open":33.6555,"high":33.6565,"low":33.6555,"close":33.6565,"volume":22.200000762939453},{"timestamp":1742399640000,"open":33.6555,"high":33.6575,"low":33.6555,"close":33.6575,"volume":26.760000228881836},{"timestamp":1742399700000,"open":33.6555,"high":33.6585,"low":33.6555,"close":33.6585,"volume":54.119998931884766},{"timestamp":1742399760000,"open":33.6575,"high":33.6635,"low":33.6575,"close":33.6635,"volume":21.719999313354492},{"timestamp":1742399820000,"open":33.6645,"high":33.6665,"low":33.6615,"close":33.6625,"volume":22.920000076293945},{"timestamp":1742399880000,"open":33.6635,"high":33.6655,"low":33.6625,"close":33.6635,"volume":30},{"timestamp":1742399940000,"open":33.6645,"high":33.6655,"low":33.6615,"close":33.6625,"volume":57.900001525878906},{"timestamp":1742400000000,"open":33.6615,"high":33.6635,"low":33.6595,"close":33.6605,"volume":12.899999618530273},{"timestamp":1742400060000,"open":33.6595,"high":33.6595,"low":33.6525,"close":33.6535,"volume":21.360000610351562},{"timestamp":1742400120000,"open":33.6525,"high":33.6535,"low":33.6475,"close":33.6475,"volume":34.91999816894531},{"timestamp":1742400180000,"open":33.6475,"high":33.6475,"low":33.6465,"close":33.6465,"volume":34.5},{"timestamp":1742400240000,"open":33.6465,"high":33.6485,"low":33.6465,"close":33.6485,"volume":12.720000267028809},{"timestamp":1742400300000,"open":33.6465,"high":33.6475,"low":33.6435,"close":33.6455,"volume":56.52000045776367},{"timestamp":1742400360000,"open":33.6445,"high":33.6445,"low":33.6445,"close":33.6445,"volume":24.780000686645508},{"timestamp":1742400420000,"open":33.6435,"high":33.6455,"low":33.6435,"close":33.6435,"volume":42.47999954223633},{"timestamp":1742400480000,"open":33.6435,"high":33.6474,"low":33.6415,"close":33.6425,"volume":62.52000045776367},{"timestamp":1742400540000,"open":33.6415,"high":33.6474,"low":33.6415,"close":33.6445,"volume":37.31999969482422},{"timestamp":1742400600000,"open":33.6455,"high":33.6465,"low":33.6425,"close":33.6445,"volume":190.1999969482422},{"timestamp":1742400660000,"open":33.6445,"high":33.6465,"low":33.6435,"close":33.6445,"volume":152.94000244140625},{"timestamp":1742400720000,"open":33.6445,"high":33.6465,"low":33.6445,"close":33.6465,"volume":18.600000381469727},{"timestamp":1742400780000,"open":33.6465,"high":33.6495,"low":33.6425,"close":33.6435,"volume":22.260000228881836},{"timestamp":1742400840000,"open":33.6435,"high":33.6445,"low":33.6415,"close":33.6425,"volume":26.520000457763672},{"timestamp":1742400900000,"open":33.6425,"high":33.6435,"low":33.6375,"close":33.6395,"volume":34.13999938964844},{"timestamp":1742400960000,"open":33.6405,"high":33.6435,"low":33.6395,"close":33.6415,"volume":17.700000762939453},{"timestamp":1742401020000,"open":33.6405,"high":33.6405,"low":33.6395,"close":33.6395,"volume":1.7999999523162842},{"timestamp":1742401080000,"open":33.6405,"high":33.6405,"low":33.6375,"close":33.6375,"volume":12.899999618530273},{"timestamp":1742401140000,"open":33.6385,"high":33.6395,"low":33.6385,"close":33.6385,"volume":3.299999952316284},{"timestamp":1742401200000,"open":33.6375,"high":33.6425,"low":33.6375,"close":33.6385,"volume":12.899999618530273},{"timestamp":1742401260000,"open":33.6375,"high":33.6385,"low":33.6335,"close":33.6335,"volume":12.899999618530273},{"timestamp":1742401320000,"open":33.6345,"high":33.6345,"low":33.6315,"close":33.6315,"volume":7.199999809265137},{"timestamp":1742401380000,"open":33.6325,"high":33.6325,"low":33.6315,"close":33.6315,"volume":2.4000000953674316},{"timestamp":1742401440000,"open":33.6305,"high":33.6315,"low":33.6305,"close":33.6305,"volume":4.800000190734863},{"timestamp":1742401500000,"open":33.6315,"high":33.6315,"low":33.6305,"close":33.6315,"volume":6},{"timestamp":1742401560000,"open":33.6305,"high":33.6325,"low":33.6305,"close":33.6325,"volume":6},{"timestamp":1742401620000,"open":33.6315,"high":33.6315,"low":33.6245,"close":33.6285,"volume":19.200000762939453},{"timestamp":1742401680000,"open":33.6295,"high":33.6305,"low":33.6295,"close":33.6305,"volume":5.460000038146973},{"timestamp":1742401740000,"open":33.6305,"high":33.6305,"low":33.6285,"close":33.6295,"volume":4.800000190734863},{"timestamp":1742401800000,"open":33.6275,"high":33.6285,"low":33.6265,"close":33.6285,"volume":9.65999984741211},{"timestamp":1742401860000,"open":33.6285,"high":33.6285,"low":33.6285,"close":33.6285,"volume":1.0199999809265137},{"timestamp":1742401920000,"open":33.6324,"high":33.6335,"low":33.6305,"close":33.6335,"volume":10.319999694824219},{"timestamp":1742401980000,"open":33.6335,"high":33.6335,"low":33.6335,"close":33.6335,"volume":15.84000015258789},{"timestamp":1742402040000,"open":33.6335,"high":33.6365,"low":33.6335,"close":33.6365,"volume":9.65999984741211},{"timestamp":1742402100000,"open":33.6385,"high":33.6385,"low":33.6385,"close":33.6385,"volume":1.2000000476837158},{"timestamp":1742402160000,"open":33.6375,"high":33.6385,"low":33.6375,"close":33.6385,"volume":1.7999999523162842},{"timestamp":1742402220000,"open":33.6395,"high":33.6395,"low":33.6395,"close":33.6395,"volume":0.8999999761581421},{"timestamp":1742402280000,"open":33.6385,"high":33.6385,"low":33.6385,"close":33.6385,"volume":3.299999952316284},{"timestamp":1742402340000,"open":33.6385,"high":33.6385,"low":33.6385,"close":33.6385,"volume":0.8999999761581421},{"timestamp":1742402400000,"open":33.6385,"high":33.6385,"low":33.6385,"close":33.6385,"volume":0.8999999761581421},{"timestamp":1742402460000,"open":33.6375,"high":33.6395,"low":33.6375,"close":33.6385,"volume":4.5},{"timestamp":1742402520000,"open":33.6375,"high":33.6385,"low":33.6375,"close":33.6385,"volume":4.5},{"timestamp":1742402580000,"open":33.6375,"high":33.6375,"low":33.6335,"close":33.6335,"volume":4.5},{"timestamp":1742402700000,"open":33.6315,"high":33.6335,"low":33.6275,"close":33.6285,"volume":11.460000038146973},{"timestamp":1742402880000,"open":33.6295,"high":33.6295,"low":33.6295,"close":33.6295,"volume":0.8999999761581421},{"timestamp":1742402940000,"open":33.6305,"high":33.6315,"low":33.6305,"close":33.6305,"volume":2.700000047683716},{"timestamp":1742403000000,"open":33.6305,"high":33.6325,"low":33.6305,"close":33.6325,"volume":8.880000114440918},{"timestamp":1742403060000,"open":33.6335,"high":33.6405,"low":33.6325,"close":33.6395,"volume":13.020000457763672},{"timestamp":1742403120000,"open":33.6405,"high":33.6425,"low":33.6385,"close":33.6395,"volume":10.800000190734863},{"timestamp":1742403180000,"open":33.6405,"high":33.6405,"low":33.6395,"close":33.6405,"volume":13.5},{"timestamp":1742403240000,"open":33.6395,"high":33.6395,"low":33.6395,"close":33.6395,"volume":0.8999999761581421},{"timestamp":1742403300000,"open":33.6385,"high":33.6385,"low":33.6345,"close":33.6345,"volume":22.200000762939453},{"timestamp":1742403360000,"open":33.6355,"high":33.6375,"low":33.6355,"close":33.6365,"volume":7.5},{"timestamp":1742403420000,"open":33.6375,"high":33.6385,"low":33.6365,"close":33.6375,"volume":12},{"timestamp":1742403480000,"open":33.6355,"high":33.6355,"low":33.6335,"close":33.6355,"volume":47.70000076293945},{"timestamp":1742403540000,"open":33.6355,"high":33.6365,"low":33.6355,"close":33.6355,"volume":9.600000381469727},{"timestamp":1742403600000,"open":33.6375,"high":33.6375,"low":33.6365,"close":33.6375,"volume":3},{"timestamp":1742403660000,"open":33.6385,"high":33.6385,"low":33.6375,"close":33.6385,"volume":8.100000381469727},{"timestamp":1742403780000,"open":33.6395,"high":33.6395,"low":33.6395,"close":33.6395,"volume":0.8999999761581421},{"timestamp":1742403840000,"open":33.6385,"high":33.6395,"low":33.6385,"close":33.6395,"volume":1.7999999523162842},{"timestamp":1742403900000,"open":33.6375,"high":33.6375,"low":33.6365,"close":33.6375,"volume":4.800000190734863},{"timestamp":1742403960000,"open":33.6385,"high":33.6385,"low":33.6365,"close":33.6365,"volume":12.300000190734863},{"timestamp":1742404020000,"open":33.6365,"high":33.6395,"low":33.6365,"close":33.6395,"volume":3.5999999046325684},{"timestamp":1742404080000,"open":33.6395,"high":33.6395,"low":33.6395,"close":33.6395,"volume":2.700000047683716},{"timestamp":1742404140000,"open":33.6395,"high":33.6395,"low":33.6395,"close":33.6395,"volume":8.100000381469727},{"timestamp":1742404260000,"open":33.6395,"high":33.6395,"low":33.6395,"close":33.6395,"volume":5.400000095367432},{"timestamp":1742404320000,"open":33.6385,"high":33.6385,"low":33.6385,"close":33.6385,"volume":0.8999999761581421},{"timestamp":1742404380000,"open":33.6375,"high":33.6395,"low":33.6375,"close":33.6395,"volume":8.100000381469727},{"timestamp":1742404440000,"open":33.6495,"high":33.6495,"low":33.6415,"close":33.6455,"volume":20.399999618530273},{"timestamp":1742404500000,"open":33.6445,"high":33.6455,"low":33.6445,"close":33.6455,"volume":6.599999904632568},{"timestamp":1742404560000,"open":33.6455,"high":33.6505,"low":33.6455,"close":33.6505,"volume":11.100000381469727},{"timestamp":1742404620000,"open":33.6525,"high":33.6555,"low":33.6525,"close":33.6555,"volume":6.300000190734863},{"timestamp":1742404680000,"open":33.6555,"high":33.6555,"low":33.6545,"close":33.6555,"volume":23.399999618530273},{"timestamp":1742404740000,"open":33.6545,"high":33.6545,"low":33.6535,"close":33.6535,"volume":5.400000095367432},{"timestamp":1742404800000,"open":33.6535,"high":33.6575,"low":33.6535,"close":33.6575,"volume":9.899999618530273},{"timestamp":1742404860000,"open":33.6575,"high":33.6575,"low":33.6525,"close":33.6535,"volume":12.600000381469727},{"timestamp":1742404920000,"open":33.6525,"high":33.6525,"low":33.6505,"close":33.6515,"volume":4.5},{"timestamp":1742404980000,"open":33.6525,"high":33.6525,"low":33.6505,"close":33.6505,"volume":3.5999999046325684},{"timestamp":1742405100000,"open":33.6515,"high":33.6515,"low":33.6505,"close":33.6515,"volume":9.899999618530273},{"timestamp":1742405160000,"open":33.6515,"high":33.6515,"low":33.6515,"close":33.6515,"volume":2.4000000953674316},{"timestamp":1742405220000,"open":33.6515,"high":33.6515,"low":33.6515,"close":33.6515,"volume":0.8999999761581421},{"timestamp":1742405280000,"open":33.6515,"high":33.6515,"low":33.6505,"close":33.6505,"volume":4.5},{"timestamp":1742405340000,"open":33.6505,"high":33.6515,"low":33.6505,"close":33.6515,"volume":6.300000190734863},{"timestamp":1742405400000,"open":33.6515,"high":33.6515,"low":33.6505,"close":33.6505,"volume":2.700000047683716},{"timestamp":1742405460000,"open":33.6505,"high":33.6505,"low":33.6505,"close":33.6505,"volume":0.8999999761581421},{"timestamp":1742405520000,"open":33.6505,"high":33.6545,"low":33.6505,"close":33.6545,"volume":11.699999809265137},{"timestamp":1742405580000,"open":33.6545,"high":33.6575,"low":33.6545,"close":33.6575,"volume":8.100000381469727},{"timestamp":1742405640000,"open":33.6575,"high":33.6605,"low":33.6575,"close":33.6585,"volume":14.399999618530273},{"timestamp":1742405700000,"open":33.6595,"high":33.6595,"low":33.6565,"close":33.6575,"volume":6.300000190734863},{"timestamp":1742405760000,"open":33.6565,"high":33.6605,"low":33.6565,"close":33.6605,"volume":7.199999809265137},{"timestamp":1742405820000,"open":33.6585,"high":33.6585,"low":33.6575,"close":33.6575,"volume":1.7999999523162842},{"timestamp":1742405880000,"open":33.6575,"high":33.6625,"low":33.6575,"close":33.6625,"volume":2.700000047683716},{"timestamp":1742405940000,"open":33.6605,"high":33.6625,"low":33.6585,"close":33.6615,"volume":18.299999237060547},{"timestamp":1742406000000,"open":33.6605,"high":33.6615,"low":33.6605,"close":33.6605,"volume":3.299999952316284},{"timestamp":1742406060000,"open":33.6615,"high":33.6625,"low":33.6535,"close":33.6615,"volume":11.220000267028809},{"timestamp":1742406120000,"open":33.6615,"high":33.6675,"low":33.6615,"close":33.6645,"volume":11.699999809265137},{"timestamp":1742406180000,"open":33.6625,"high":33.6635,"low":33.6615,"close":33.6625,"volume":7.199999809265137},{"timestamp":1742406240000,"open":33.6635,"high":33.6635,"low":33.6605,"close":33.6625,"volume":12.600000381469727},{"timestamp":1742406300000,"open":33.6605,"high":33.6625,"low":33.6565,"close":33.6575,"volume":5.400000095367432},{"timestamp":1742406360000,"open":33.6555,"high":33.6565,"low":33.6525,"close":33.6525,"volume":12},{"timestamp":1742406420000,"open":33.6535,"high":33.6555,"low":33.6535,"close":33.6545,"volume":4.5},{"timestamp":1742406480000,"open":33.6555,"high":33.6665,"low":33.6545,"close":33.6665,"volume":10.5},{"timestamp":1742406540000,"open":33.6665,"high":33.6675,"low":33.6665,"close":33.6665,"volume":8.100000381469727},{"timestamp":1742406600000,"open":33.6675,"high":33.6675,"low":33.6665,"close":33.6665,"volume":7.199999809265137},{"timestamp":1742406660000,"open":33.6675,"high":33.6685,"low":33.6675,"close":33.6685,"volume":5.400000095367432},{"timestamp":1742406720000,"open":33.6675,"high":33.6755,"low":33.6665,"close":33.6725,"volume":11.699999809265137},{"timestamp":1742406780000,"open":33.6715,"high":33.6715,"low":33.6655,"close":33.6715,"volume":12.600000381469727},{"timestamp":1742406840000,"open":33.6715,"high":33.6735,"low":33.6705,"close":33.6705,"volume":21.899999618530273},{"timestamp":1742406900000,"open":33.6715,"high":33.6735,"low":33.6665,"close":33.6665,"volume":25.200000762939453},{"timestamp":1742406960000,"open":33.6655,"high":33.6655,"low":33.6615,"close":33.6625,"volume":5.400000095367432},{"timestamp":1742407020000,"open":33.6615,"high":33.6645,"low":33.6595,"close":33.6615,"volume":14.399999618530273},{"timestamp":1742407080000,"open":33.6635,"high":33.6675,"low":33.6615,"close":33.6675,"volume":12.899999618530273},{"timestamp":1742407140000,"open":33.6655,"high":33.6665,"low":33.5994,"close":33.5994,"volume":59.400001525878906}]