[{"timestamp":1742342400000,"open":33.941,"high":33.951,"low":33.939,"close":33.951,"volume":0.2939999997615814},{"timestamp":1742342460000,"open":33.95,"high":33.953,"low":33.939,"close":33.939,"volume":0.1379999965429306},{"timestamp":1742342520000,"open":33.94,"high":33.949,"low":33.939,"close":33.948,"volume":0.21899999678134918},{"timestamp":1742342580000,"open":33.946,"high":33.948,"low":33.943,"close":33.944,"volume":0.07199999690055847},{"timestamp":1742342640000,"open":33.938,"high":33.95,"low":33.938,"close":33.944,"volume":0.11999999731779099},{"timestamp":1742342700000,"open":33.945,"high":33.946,"low":33.938,"close":33.944,"volume":0.19499999284744263},{"timestamp":1742342760000,"open":33.944,"high":33.953,"low":33.944,"close":33.949,"volume":0.296999990940094},{"timestamp":1742342820000,"open":33.949,"high":33.95,"low":33.939,"close":33.941,"volume":0.22200000286102295},{"timestamp":1742342880000,"open":33.942,"high":33.945,"low":33.936,"close":33.94,"volume":0.2865000069141388},{"timestamp":1742342940000,"open":33.94,"high":33.943,"low":33.93,"close":33.94,"volume":0.484499990940094},{"timestamp":1742343000000,"open":33.941,"high":33.941,"low":33.931,"close":33.938,"volume":0.3179999887943268},{"timestamp":1742343060000,"open":33.936,"high":33.941,"low":33.936,"close":33.94,"volume":0.3375000059604645},{"timestamp":1742343120000,"open":33.941,"high":33.943,"low":33.938,"close":33.942,"volume":0.29100000858306885},{"timestamp":1742343180000,"open":33.942,"high":33.942,"low":33.933,"close":33.937,"volume":0.21899999678134918},{"timestamp":1742343240000,"open":33.938,"high":33.939,"low":33.926,"close":33.926,"volume":0.3765000104904175},{"timestamp":1742343300000,"open":33.915,"high":33.928,"low":33.915,"close":33.925,"volume":0.4320000112056732},{"timestamp":1742343360000,"open":33.925,"high":33.926,"low":33.92,"close":33.925,"volume":0.5145000219345093},{"timestamp":1742343420000,"open":33.924,"high":33.925,"low":33.915,"close":33.921,"volume":0.6990000009536743},{"timestamp":1742343480000,"open":33.922,"high":33.926,"low":33.92,"close":33.922,"volume":0.75},{"timestamp":1742343540000,"open":33.917,"high":33.925,"low":33.91,"close":33.92,"volume":1.066499948501587},{"timestamp":1742343600000,"open":33.921,"high":33.921,"low":33.912,"close":33.916,"volume":0.41999998688697815},{"timestamp":1742343660000,"open":33.916,"high":33.924,"low":33.912,"close":33.915,"volume":0.4514999985694885},{"timestamp":1742343720000,"open":33.912,"high":33.92,"low":33.91,"close":33.92,"volume":0.40799999237060547},{"timestamp":1742343780000,"open":33.925,"high":33.925,"low":33.913,"close":33.918,"volume":0.9509999752044678},{"timestamp":1742343840000,"open":33.92,"high":33.92,"low":33.916,"close":33.919,"volume":0.13950000703334808},{"timestamp":1742343900000,"open":33.919,"high":33.931,"low":33.919,"close":33.931,"volume":0.3345000147819519},{"timestamp":1742343960000,"open":33.933,"high":33.933,"low":33.931,"close":33.931,"volume":0.07649999856948853},{"timestamp":1742344020000,"open":33.929,"high":33.944,"low":33.926,"close":33.94,"volume":0.47850000858306885},{"timestamp":1742344080000,"open":33.944,"high":33.951,"low":33.94,"close":33.945,"volume":0.7304999828338623},{"timestamp":1742344140000,"open":33.946,"high":33.949,"low":33.935,"close":33.936,"volume":0.6315000057220459},{"timestamp":1742344200000,"open":33.939,"high":33.944,"low":33.938,"close":33.939,"volume":0.6945000290870667},{"timestamp":1742344260000,"open":33.938,"high":33.941,"low":33.933,"close":33.936,"volume":0.4650000035762787},{"timestamp":1742344320000,"open":33.934,"high":33.936,"low":33.927,"close":33.931,"volume":0.3179999887943268},{"timestamp":1742344380000,"open":33.932,"high":33.933,"low":33.92,"close":33.924,"volume":0.12600000202655792},{"timestamp":1742344440000,"open":33.921,"high":33.934,"low":33.921,"close":33.927,"volume":0.10350000113248825},{"timestamp":1742344500000,"open":33.928,"high":33.936,"low":33.927,"close":33.935,"volume":0.34950000047683716},{"timestamp":1742344560000,"open":33.94,"high":33.951,"low":33.937,"close":33.951,"volume":0.18449999392032623},{"timestamp":1742344620000,"open":33.951,"high":33.953,"low":33.943,"close":33.943,"volume":0.1589999943971634},{"timestamp":1742344680000,"open":33.945,"high":33.945,"low":33.937,"close":33.94,"volume":0.15000000596046448},{"timestamp":1742344740000,"open":33.938,"high":33.946,"low":33.937,"close":33.944,"volume":0.11999999731779099},{"timestamp":1742344800000,"open":33.946,"high":33.949,"low":33.944,"close":33.949,"volume":0.029999999329447746},{"timestamp":1742344860000,"open":33.954,"high":33.955,"low":33.95,"close":33.951,"volume":0.06300000101327896},{"timestamp":1742344920000,"open":33.955,"high":33.955,"low":33.95,"close":33.951,"volume":0.039000000804662704},{"timestamp":1742344980000,"open":33.945,"high":33.95,"low":33.939,"close":33.947,"volume":0.15299999713897705},{"timestamp":1742345040000,"open":33.95,"high":33.955,"low":33.945,"close":33.951,"volume":0.1379999965429306},{"timestamp":1742345100000,"open":33.95,"high":33.96,"low":33.95,"close":33.957,"volume":0.18299999833106995},{"timestamp":1742345160000,"open":33.954,"high":33.955,"low":33.945,"close":33.95,"volume":0.20999999344348907},{"timestamp":1742345220000,"open":33.95,"high":33.951,"low":33.948,"close":33.948,"volume":0.13199999928474426},{"timestamp":1742345280000,"open":33.95,"high":33.95,"low":33.939,"close":33.941,"volume":0.10949999839067459},{"timestamp":1742345340000,"open":33.945,"high":33.95,"low":33.945,"close":33.946,"volume":0.35850000381469727},{"timestamp":1742345400000,"open":33.947,"high":33.95,"low":33.945,"close":33.945,"volume":0.13500000536441803},{"timestamp":1742345460000,"open":33.95,"high":33.951,"low":33.945,"close":33.95,"volume":0.43950000405311584},{"timestamp":1742345520000,"open":33.95,"high":33.96,"low":33.95,"close":33.956,"volume":0.23999999463558197},{"timestamp":1742345580000,"open":33.953,"high":33.955,"low":33.953,"close":33.953,"volume":0.050999999046325684},{"timestamp":1742345640000,"open":33.95,"high":33.957,"low":33.946,"close":33.953,"volume":0.515999972820282},{"timestamp":1742345700000,"open":33.952,"high":33.955,"low":33.949,"close":33.955,"volume":0.3434999883174896},{"timestamp":1742345760000,"open":33.955,"high":33.966,"low":33.955,"close":33.961,"volume":0.304500013589859},{"timestamp":1742345820000,"open":33.958,"high":33.966,"low":33.954,"close":33.956,"volume":0.4034999907016754},{"timestamp":1742345880000,"open":33.956,"high":33.96,"low":33.956,"close":33.96,"volume":0.1080000028014183},{"timestamp":1742345940000,"open":33.956,"high":33.956,"low":33.945,"close":33.95,"volume":0.3165000081062317},{"timestamp":1742346000000,"open":33.944,"high":33.962,"low":33.931,"close":33.96,"volume":3.8264999389648438},{"timestamp":1742346060000,"open":33.961,"high":33.962,"low":33.94,"close":33.947,"volume":1.249500036239624},{"timestamp":1742346120000,"open":33.947,"high":33.947,"low":33.932,"close":33.935,"volume":0.40799999237060547},{"timestamp":1742346180000,"open":33.935,"high":33.942,"low":33.928,"close":33.928,"volume":0.6660000085830688},{"timestamp":1742346240000,"open":33.928,"high":33.928,"low":33.917,"close":33.922,"volume":0.3059999942779541},{"timestamp":1742346300000,"open":33.927,"high":33.927,"low":33.917,"close":33.927,"volume":0.48899999260902405},{"timestamp":1742346360000,"open":33.927,"high":33.942,"low":33.921,"close":33.932,"volume":0.5879999995231628},{"timestamp":1742346420000,"open":33.931,"high":33.936,"low":33.926,"close":33.932,"volume":0.31949999928474426},{"timestamp":1742346480000,"open":33.932,"high":33.942,"low":33.931,"close":33.937,"volume":0.3330000042915344},{"timestamp":1742346540000,"open":33.937,"high":33.952,"low":33.932,"close":33.947,"volume":0.5924999713897705},{"timestamp":1742346600000,"open":33.951,"high":33.957,"low":33.947,"close":33.957,"volume":0.414000004529953},{"timestamp":1742346660000,"open":33.952,"high":33.962,"low":33.942,"close":33.942,"volume":0.3644999861717224},{"timestamp":1742346720000,"open":33.94,"high":33.942,"low":33.922,"close":33.927,"volume":0.41100001335144043},{"timestamp":1742346780000,"open":33.927,"high":33.932,"low":33.924,"close":33.927,"volume":0.4065000116825104},{"timestamp":1742346840000,"open":33.927,"high":33.937,"low":33.927,"close":33.932,"volume":0.40799999237060547},{"timestamp":1742346900000,"open":33.932,"high":33.937,"low":33.93,"close":33.932,"volume":0.4259999990463257},{"timestamp":1742346960000,"open":33.937,"high":33.937,"low":33.93,"close":33.932,"volume":0.2460000067949295},{"timestamp":1742347020000,"open":33.932,"high":33.932,"low":33.925,"close":33.927,"volume":0.18000000715255737},{"timestamp":1742347080000,"open":33.931,"high":33.931,"low":33.912,"close":33.923,"volume":0.7695000171661377},{"timestamp":1742347140000,"open":33.924,"high":33.924,"low":33.909,"close":33.914,"volume":0.6629999876022339},{"timestamp":1742347200000,"open":33.914,"high":33.919,"low":33.914,"close":33.919,"volume":0.15150000154972076},{"timestamp":1742347260000,"open":33.919,"high":33.924,"low":33.913,"close":33.923,"volume":0.44850000739097595},{"timestamp":1742347320000,"open":33.92,"high":33.934,"low":33.92,"close":33.93,"volume":0.9555000066757202},{"timestamp":1742347380000,"open":33.929,"high":33.934,"low":33.919,"close":33.929,"volume":1.1204999685287476},{"timestamp":1742347440000,"open":33.924,"high":33.929,"low":33.919,"close":33.919,"volume":0.2759999930858612},{"timestamp":1742347500000,"open":33.924,"high":33.934,"low":33.919,"close":33.934,"volume":0.15600000321865082},{"timestamp":1742347560000,"open":33.934,"high":33.939,"low":33.919,"close":33.919,"volume":0.1979999989271164},{"timestamp":1742347620000,"open":33.917,"high":33.934,"low":33.909,"close":33.929,"volume":0.31049999594688416},{"timestamp":1742347680000,"open":33.927,"high":33.944,"low":33.922,"close":33.938,"volume":1.1009999513626099},{"timestamp":1742347740000,"open":33.938,"high":33.938,"low":33.93,"close":33.934,"volume":0.7455000281333923},{"timestamp":1742347800000,"open":33.934,"high":33.934,"low":33.917,"close":33.922,"volume":1.9529999494552612},{"timestamp":1742347860000,"open":33.922,"high":33.922,"low":33.906,"close":33.907,"volume":1.6200000047683716},{"timestamp":1742347920000,"open":33.904,"high":33.911,"low":33.895,"close":33.911,"volume":0.9779999852180481},{"timestamp":1742347980000,"open":33.91,"high":33.916,"low":33.901,"close":33.914,"volume":0.5205000042915344},{"timestamp":1742348040000,"open":33.912,"high":33.916,"low":33.906,"close":33.911,"volume":0.4650000035762787},{"timestamp":1742348100000,"open":33.911,"high":33.931,"low":33.906,"close":33.921,"volume":0.5055000185966492},{"timestamp":1742348160000,"open":33.92,"high":33.931,"low":33.919,"close":33.927,"volume":0.44850000739097595},{"timestamp":1742348220000,"open":33.929,"high":33.929,"low":33.914,"close":33.919,"volume":0.5235000252723694},{"timestamp":1742348280000,"open":33.919,"high":33.924,"low":33.913,"close":33.923,"volume":0.453000009059906},{"timestamp":1742348340000,"open":33.924,"high":33.924,"low":33.914,"close":33.916,"volume":0.38850000500679016},{"timestamp":1742348400000,"open":33.914,"high":33.919,"low":33.894,"close":33.898,"volume":0.5475000143051147},{"timestamp":1742348460000,"open":33.899,"high":33.902,"low":33.892,"close":33.892,"volume":0.7245000004768372},{"timestamp":1742348520000,"open":33.895,"high":33.895,"low":33.878,"close":33.883,"volume":0.9284999966621399},{"timestamp":1742348580000,"open":33.881,"high":33.89,"low":33.875,"close":33.876,"volume":0.7695000171661377},{"timestamp":1742348640000,"open":33.876,"high":33.893,"low":33.876,"close":33.891,"volume":0.7304999828338623},{"timestamp":1742348700000,"open":33.887,"high":33.899,"low":33.886,"close":33.896,"volume":1.1152000427246094},{"timestamp":1742348760000,"open":33.896,"high":33.896,"low":33.887,"close":33.894,"volume":1.0063999891281128},{"timestamp":1742348820000,"open":33.891,"high":33.908,"low":33.891,"close":33.899,"volume":0.79339998960495},{"timestamp":1742348880000,"open":33.897,"high":33.903,"low":33.891,"close":33.894,"volume":1.1467000246047974},{"timestamp":1742348940000,"open":33.893,"high":33.9,"low":33.89,"close":33.89,"volume":0.8586999773979187},{"timestamp":1742349000000,"open":33.889,"high":33.891,"low":33.88,"close":33.885,"volume":0.6000000238418579},{"timestamp":1742349060000,"open":33.885,"high":33.885,"low":33.872,"close":33.872,"volume":1.517799973487854},{"timestamp":1742349120000,"open":33.873,"high":33.879,"low":33.867,"close":33.869,"volume":1.7242000102996826},{"timestamp":1742349180000,"open":33.869,"high":33.879,"low":33.863,"close":33.867,"volume":0.6711999773979187},{"timestamp":1742349240000,"open":33.864,"high":33.865,"low":33.855,"close":33.861,"volume":0.7724000215530396},{"timestamp":1742349300000,"open":33.856,"high":33.862,"low":33.855,"close":33.859,"volume":0.6825000047683716},{"timestamp":1742349360000,"open":33.861,"high":33.871,"low":33.86,"close":33.869,"volume":0.5460000038146973},{"timestamp":1742349420000,"open":33.869,"high":33.889,"low":33.866,"close":33.888,"volume":0.715499997138977},{"timestamp":1742349480000,"open":33.887,"high":33.898,"low":33.887,"close":33.898,"volume":0.8924999833106995},{"timestamp":1742349540000,"open":33.896,"high":33.906,"low":33.896,"close":33.9,"volume":1.250100016593933},{"timestamp":1742349600000,"open":33.902,"high":33.909,"low":33.894,"close":33.906,"volume":0.5805000066757202},{"timestamp":1742349660000,"open":33.908,"high":33.919,"low":33.904,"close":33.919,"volume":0.23250000178813934},{"timestamp":1742349720000,"open":33.917,"high":33.922,"low":33.913,"close":33.92,"volume":0.335999995470047},{"timestamp":1742349780000,"open":33.919,"high":33.919,"low":33.905,"close":33.909,"volume":0.41999998688697815},{"timestamp":1742349840000,"open":33.911,"high":33.921,"low":33.906,"close":33.916,"volume":0.3840000033378601},{"timestamp":1742349900000,"open":33.921,"high":33.926,"low":33.916,"close":33.922,"volume":0.4034999907016754},{"timestamp":1742349960000,"open":33.922,"high":33.936,"low":33.922,"close":33.928,"volume":0.7080000042915344},{"timestamp":1742350020000,"open":33.926,"high":33.928,"low":33.915,"close":33.926,"volume":0.38999998569488525},{"timestamp":1742350080000,"open":33.922,"high":33.928,"low":33.922,"close":33.928,"volume":0.515999972820282},{"timestamp":1742350140000,"open":33.923,"high":33.931,"low":33.923,"close":33.928,"volume":0.4650000035762787},{"timestamp":1742350200000,"open":33.927,"high":33.948,"low":33.927,"close":33.937,"volume":0.2939999997615814},{"timestamp":1742350260000,"open":33.938,"high":33.953,"low":33.937,"close":33.948,"volume":0.335999995470047},{"timestamp":1742350320000,"open":33.946,"high":33.958,"low":33.945,"close":33.948,"volume":0.2745000123977661},{"timestamp":1742350380000,"open":33.947,"high":33.948,"low":33.936,"close":33.938,"volume":0.27000001072883606},{"timestamp":1742350440000,"open":33.938,"high":33.938,"low":33.923,"close":33.928,"volume":0.39750000834465027},{"timestamp":1742350500000,"open":33.933,"high":33.938,"low":33.926,"close":33.933,"volume":0.2280000001192093},{"timestamp":1742350560000,"open":33.938,"high":33.938,"low":33.929,"close":33.938,"volume":0.1875},{"timestamp":1742350620000,"open":33.936,"high":33.938,"low":33.931,"close":33.933,"volume":0.1469999998807907},{"timestamp":1742350680000,"open":33.933,"high":33.938,"low":33.931,"close":33.938,"volume":0.12150000035762787},{"timestamp":1742350740000,"open":33.933,"high":33.938,"low":33.931,"close":33.933,"volume":0.1185000017285347},{"timestamp":1742350800000,"open":33.933,"high":33.933,"low":33.927,"close":33.928,"volume":0.1080000028014183},{"timestamp":1742350860000,"open":33.928,"high":33.928,"low":33.917,"close":33.922,"volume":0.32249999046325684},{"timestamp":1742350920000,"open":33.923,"high":33.923,"low":33.916,"close":33.918,"volume":0.15299999713897705},{"timestamp":1742350980000,"open":33.918,"high":33.921,"low":33.908,"close":33.913,"volume":0.11400000005960464},{"timestamp":1742351040000,"open":33.913,"high":33.913,"low":33.907,"close":33.911,"volume":0.06449999660253525},{"timestamp":1742351100000,"open":33.908,"high":33.918,"low":33.906,"close":33.918,"volume":0.3075000047683716},{"timestamp":1742351160000,"open":33.918,"high":33.918,"low":33.9,"close":33.903,"volume":0.19349999725818634},{"timestamp":1742351220000,"open":33.903,"high":33.908,"low":33.9,"close":33.908,"volume":0.20399999618530273},{"timestamp":1742351280000,"open":33.907,"high":33.921,"low":33.906,"close":33.918,"volume":0.12600000202655792},{"timestamp":1742351340000,"open":33.913,"high":33.918,"low":33.911,"close":33.911,"volume":0.12600000202655792},{"timestamp":1742351400000,"open":33.912,"high":33.928,"low":33.903,"close":33.928,"volume":0.527999997138977},{"timestamp":1742351460000,"open":33.925,"high":33.938,"low":33.921,"close":33.938,"volume":0.3840000033378601},{"timestamp":1742351520000,"open":33.94,"high":33.968,"low":33.936,"close":33.962,"volume":0.27300000190734863},{"timestamp":1742351580000,"open":33.963,"high":33.978,"low":33.958,"close":33.973,"volume":0.20999999344348907},{"timestamp":1742351640000,"open":33.968,"high":33.968,"low":33.95,"close":33.958,"volume":0.3720000088214874},{"timestamp":1742351700000,"open":33.95,"high":33.958,"low":33.941,"close":33.943,"volume":0.34950000047683716},{"timestamp":1742351760000,"open":33.946,"high":33.968,"low":33.943,"close":33.967,"volume":0.25049999356269836},{"timestamp":1742351820000,"open":33.967,"high":33.977,"low":33.967,"close":33.974,"volume":0.4230000078678131},{"timestamp":1742351880000,"open":33.973,"high":33.985,"low":33.972,"close":33.984,"volume":0.265500009059906},{"timestamp":1742351940000,"open":33.985,"high":33.997,"low":33.984,"close":33.989,"volume":0.2775000035762787},{"timestamp":1742352000000,"open":33.997,"high":33.997,"low":33.982,"close":33.989,"volume":0.39750000834465027},{"timestamp":1742352060000,"open":33.997,"high":34.007,"low":33.99,"close":33.995,"volume":0.32249999046325684},{"timestamp":1742352120000,"open":33.995,"high":34.008,"low":33.993,"close":34.008,"volume":0.8610000014305115},{"timestamp":1742352180000,"open":34.007,"high":34.009,"low":34.001,"close":34.006,"volume":1.0125000476837158},{"timestamp":1742352240000,"open":34.007,"high":34.035,"low":34.005,"close":34.028,"volume":0.9764999747276306},{"timestamp":1742352300000,"open":34.031,"high":34.036,"low":34.028,"close":34.034,"volume":0.6240000128746033},{"timestamp":1742352360000,"open":34.034,"high":34.045,"low":34.026,"close":34.028,"volume":1.3259999752044678},{"timestamp":1742352420000,"open":34.026,"high":34.041,"low":34.025,"close":34.041,"volume":0.703499972820282},{"timestamp":1742352480000,"open":34.039,"high":34.056,"low":34.039,"close":34.047,"volume":1.4490000009536743},{"timestamp":1742352540000,"open":34.046,"high":34.049,"low":34.039,"close":34.041,"volume":1.0844999551773071},{"timestamp":1742352600000,"open":34.043,"high":34.043,"low":34.036,"close":34.037,"volume":0.9449999928474426},{"timestamp":1742352660000,"open":34.038,"high":34.04,"low":34.024,"close":34.024,"volume":0.9225000143051147},{"timestamp":1742352720000,"open":34.026,"high":34.026,"low":34.019,"close":34.024,"volume":0.6134999990463257},{"timestamp":1742352780000,"open":34.023,"high":34.034,"low":34.023,"close":34.031,"volume":0.8834999799728394},{"timestamp":1742352840000,"open":34.028,"high":34.028,"low":34.017,"close":34.017,"volume":0.22499999403953552},{"timestamp":1742352900000,"open":34.019,"high":34.02,"low":34.014,"close":34.014,"volume":0.22499999403953552},{"timestamp":1742352960000,"open":34.019,"high":34.032,"low":34.018,"close":34.024,"volume":0.6524999737739563},{"timestamp":1742353020000,"open":34.027,"high":34.031,"low":34.026,"close":34.026,"volume":0.4050000011920929},{"timestamp":1742353080000,"open":34.019,"high":34.019,"low":34.013,"close":34.013,"volume":0.2475000023841858},{"timestamp":1742353140000,"open":34.009,"high":34.019,"low":34.009,"close":34.018,"volume":0.7245000004768372},{"timestamp":1742353200000,"open":34.019,"high":34.031,"low":34.019,"close":34.028,"volume":0.9900000095367432},{"timestamp":1742353260000,"open":34.027,"high":34.032,"low":34.019,"close":34.023,"volume":0.8100000023841858},{"timestamp":1742353320000,"open":34.024,"high":34.024,"low":34.009,"close":34.013,"volume":0.9674999713897705},{"timestamp":1742353380000,"open":34.012,"high":34.015,"low":34.006,"close":34.014,"volume":0.9225000143051147},{"timestamp":1742353440000,"open":34.011,"high":34.015,"low":33.995,"close":34.001,"volume":0.6974999904632568},{"timestamp":1742353500000,"open":33.998,"high":34.015,"low":33.998,"close":34.013,"volume":0.6809999942779541},{"timestamp":1742353560000,"open":34.011,"high":34.026,"low":34.005,"close":34.02,"volume":0.6075000166893005},{"timestamp":1742353620000,"open":34.023,"high":34.032,"low":34.021,"close":34.027,"volume":0.675000011920929},{"timestamp":1742353680000,"open":34.027,"high":34.033,"low":34.027,"close":34.028,"volume":0.8774999976158142},{"timestamp":1742353740000,"open":34.027,"high":34.028,"low":34.018,"close":34.023,"volume":0.675000011920929},{"timestamp":1742353800000,"open":34.026,"high":34.028,"low":34.023,"close":34.028,"volume":0.5174999833106995},{"timestamp":1742353860000,"open":34.027,"high":34.028,"low":34.018,"close":34.023,"volume":0.9449999928474426},{"timestamp":1742353920000,"open":34.027,"high":34.033,"low":34.02,"close":34.033,"volume":0.8324999809265137},{"timestamp":1742353980000,"open":34.035,"high":34.041,"low":34.025,"close":34.029,"volume":0.7935000061988831},{"timestamp":1742354040000,"open":34.027,"high":34.027,"low":34.02,"close":34.022,"volume":0.6974999904632568},{"timestamp":1742354100000,"open":34.02,"high":34.02,"low":34.007,"close":34.012,"volume":0.5295000076293945},{"timestamp":1742354160000,"open":34.01,"high":34.014,"low":33.998,"close":33.999,"volume":0.5220000147819519},{"timestamp":1742354220000,"open":34.001,"high":34.022,"low":34.001,"close":34.013,"volume":0.6959999799728394},{"timestamp":1742354280000,"open":34.017,"high":34.027,"low":34.012,"close":34.017,"volume":0.4830000102519989},{"timestamp":1742354340000,"open":34.017,"high":34.027,"low":34.017,"close":34.022,"volume":0.23100000619888306},{"timestamp":1742354400000,"open":34.022,"high":34.027,"low":34.012,"close":34.013,"volume":0.7484999895095825},{"timestamp":1742354460000,"open":34.012,"high":34.017,"low":34.002,"close":34.002,"volume":0.8295000195503235},{"timestamp":1742354520000,"open":34.007,"high":34.012,"low":34.002,"close":34.007,"volume":0.2549999952316284},{"timestamp":1742354580000,"open":34.003,"high":34.009,"low":34.002,"close":34.007,"volume":0.4634999930858612},{"timestamp":1742354640000,"open":34.012,"high":34.012,"low":34.002,"close":34.006,"volume":0.484499990940094},{"timestamp":1742354700000,"open":34.002,"high":34.005,"low":33.997,"close":33.997,"volume":0.6119999885559082},{"timestamp":1742354760000,"open":34.001,"high":34.001,"low":33.981,"close":33.987,"volume":0.5070000290870667},{"timestamp":1742354820000,"open":33.991,"high":34.006,"low":33.987,"close":34.006,"volume":0.40799999237060547},{"timestamp":1742354880000,"open":34.002,"high":34.007,"low":33.992,"close":33.997,"volume":0.6794999837875366},{"timestamp":1742354940000,"open":33.994,"high":33.994,"low":33.982,"close":33.987,"volume":0.7170000076293945},{"timestamp":1742355000000,"open":33.987,"high":33.987,"low":33.981,"close":33.982,"volume":0.5235000252723694},{"timestamp":1742355060000,"open":33.982,"high":33.991,"low":33.982,"close":33.991,"volume":0.31949999928474426},{"timestamp":1742355120000,"open":33.992,"high":33.997,"low":33.991,"close":33.997,"volume":0.11249999701976776},{"timestamp":1742355180000,"open":33.996,"high":34.004,"low":33.996,"close":33.997,"volume":0.16349999606609344},{"timestamp":1742355240000,"open":33.997,"high":34.002,"low":33.992,"close":33.997,"volume":0.27900001406669617},{"timestamp":1742355300000,"open":34.002,"high":34.002,"low":33.997,"close":34.002,"volume":0.2639999985694885},{"timestamp":1742355360000,"open":34.002,"high":34.012,"low":34.002,"close":34.007,"volume":0.2685000002384186},{"timestamp":1742355420000,"open":34.007,"high":34.009,"low":34.001,"close":34.007,"volume":0.24899999797344208},{"timestamp":1742355480000,"open":34.004,"high":34.004,"low":33.991,"close":33.997,"volume":0.15600000321865082},{"timestamp":1742355540000,"open":33.997,"high":34.002,"low":33.992,"close":34.001,"volume":0.23399999737739563},{"timestamp":1742355600000,"open":33.999,"high":34.003,"low":33.997,"close":34.002,"volume":0.21150000393390656},{"timestamp":1742355660000,"open":34.004,"high":34.007,"low":34.002,"close":34.006,"volume":0.13500000536441803},{"timestamp":1742355720000,"open":34.007,"high":34.009,"low":34.002,"close":34.007,"volume":0.1679999977350235},{"timestamp":1742355780000,"open":34.007,"high":34.014,"low":34.004,"close":34.005,"volume":0.3449999988079071},{"timestamp":1742355840000,"open":34.002,"high":34.012,"low":33.997,"close":34.001,"volume":0.28349998593330383},{"timestamp":1742355900000,"open":33.999,"high":34.012,"low":33.996,"close":34.007,"volume":0.3869999945163727},{"timestamp":1742355960000,"open":34.01,"high":34.027,"low":34.01,"close":34.022,"volume":0.15449999272823334},{"timestamp":1742356020000,"open":34.022,"high":34.027,"low":34.012,"close":34.023,"volume":0.1784999966621399},{"timestamp":1742356080000,"open":34.022,"high":34.027,"low":34.021,"close":34.023,"volume":0.3930000066757202},{"timestamp":1742356140000,"open":34.023,"high":34.025,"low":34.022,"close":34.022,"volume":0.5669999718666077},{"timestamp":1742356200000,"open":34.02,"high":34.027,"low":34.016,"close":34.023,"volume":0.39149999618530273},{"timestamp":1742356260000,"open":34.027,"high":34.029,"low":34.022,"close":34.022,"volume":0.6570000052452087},{"timestamp":1742356320000,"open":34.027,"high":34.029,"low":34.022,"close":34.027,"volume":0.8759999871253967},{"timestamp":1742356380000,"open":34.027,"high":34.037,"low":34.027,"close":34.028,"volume":0.5040000081062317},{"timestamp":1742356440000,"open":34.029,"high":34.037,"low":34.029,"close":34.032,"volume":0.6840000152587891},{"timestamp":1742356500000,"open":34.033,"high":34.043,"low":34.033,"close":34.042,"volume":0.6600000262260437},{"timestamp":1742356560000,"open":34.042,"high":34.057,"low":34.041,"close":34.042,"volume":0.8970000147819519},{"timestamp":1742356620000,"open":34.043,"high":34.047,"low":34.037,"close":34.042,"volume":0.8684999942779541},{"timestamp":1742356680000,"open":34.042,"high":34.045,"low":34.032,"close":34.038,"volume":0.6345000267028809},{"timestamp":1742356740000,"open":34.037,"high":34.04,"low":34.027,"close":34.027,"volume":1.190999984741211},{"timestamp":1742356800000,"open":34.022,"high":34.023,"low":34.005,"close":34.007,"volume":1.0125000476837158},{"timestamp":1742356860000,"open":34.003,"high":34.007,"low":33.983,"close":33.991,"volume":1.0169999599456787},{"timestamp":1742356920000,"open":33.993,"high":33.993,"low":33.983,"close":33.987,"volume":0.5910000205039978},{"timestamp":1742356980000,"open":33.985,"high":33.989,"low":33.979,"close":33.983,"volume":0.3330000042915344},{"timestamp":1742357040000,"open":33.984,"high":33.989,"low":33.984,"close":33.986,"volume":0.17550000548362732},{"timestamp":1742357100000,"open":33.98,"high":33.984,"low":33.973,"close":33.979,"volume":0.5130000114440918},{"timestamp":1742357160000,"open":33.976,"high":33.98,"low":33.971,"close":33.977,"volume":0.7994999885559082},{"timestamp":1742357220000,"open":33.979,"high":33.979,"low":33.976,"close":33.976,"volume":0.13050000369548798},{"timestamp":1742357280000,"open":33.975,"high":33.975,"low":33.959,"close":33.965,"volume":0.5099999904632568},{"timestamp":1742357340000,"open":33.961,"high":33.976,"low":33.961,"close":33.972,"volume":0.9645000100135803},{"timestamp":1742357400000,"open":33.971,"high":33.972,"low":33.966,"close":33.972,"volume":0.3944999873638153},{"timestamp":1742357460000,"open":33.971,"high":33.975,"low":33.969,"close":33.975,"volume":0.38850000500679016},{"timestamp":1742357520000,"open":33.972,"high":33.979,"low":33.969,"close":33.977,"volume":0.5145000219345093},{"timestamp":1742357580000,"open":33.978,"high":33.992,"low":33.976,"close":33.983,"volume":0.7710000276565552},{"timestamp":1742357640000,"open":33.986,"high":33.986,"low":33.973,"close":33.973,"volume":0.44999998807907104},{"timestamp":1742357700000,"open":33.974,"high":33.975,"low":33.963,"close":33.966,"volume":0.5220000147819519},{"timestamp":1742357760000,"open":33.965,"high":33.97,"low":33.958,"close":33.967,"volume":0.47699999809265137},{"timestamp":1742357820000,"open":33.972,"high":33.972,"low":33.967,"close":33.969,"volume":0.4634999930858612},{"timestamp":1742357880000,"open":33.973,"high":33.98,"low":33.972,"close":33.98,"volume":0.2475000023841858},{"timestamp":1742357940000,"open":33.979,"high":33.99,"low":33.979,"close":33.987,"volume":0.6075000166893005},{"timestamp":1742358000000,"open":33.985,"high":33.988,"low":33.981,"close":33.984,"volume":0.3824999928474426},{"timestamp":1742358060000,"open":33.987,"high":33.992,"low":33.984,"close":33.99,"volume":0.3930000066757202},{"timestamp":1742358120000,"open":33.989,"high":33.995,"low":33.989,"close":33.995,"volume":0.29249998927116394},{"timestamp":1742358180000,"open":33.994,"high":33.994,"low":33.987,"close":33.989,"volume":0.1574999988079071},{"timestamp":1742358240000,"open":33.988,"high":33.988,"low":33.977,"close":33.982,"volume":0.32100000977516174},{"timestamp":1742358300000,"open":33.979,"high":33.982,"low":33.979,"close":33.982,"volume":0.13500000536441803},{"timestamp":1742358360000,"open":33.983,"high":33.989,"low":33.979,"close":33.987,"volume":0.3659999966621399},{"timestamp":1742358420000,"open":33.984,"high":33.985,"low":33.974,"close":33.977,"volume":0.18000000715255737},{"timestamp":1742358480000,"open":33.974,"high":33.975,"low":33.964,"close":33.964,"volume":0.4050000011920929},{"timestamp":1742358540000,"open":33.968,"high":33.97,"low":33.966,"close":33.967,"volume":0.2070000022649765},{"timestamp":1742358600000,"open":33.969,"high":33.969,"low":33.967,"close":33.969,"volume":0.1574999988079071},{"timestamp":1742358660000,"open":33.969,"high":33.969,"low":33.969,"close":33.969,"volume":0.05400000140070915},{"timestamp":1742358720000,"open":33.964,"high":33.969,"low":33.963,"close":33.967,"volume":0.2955000102519989},{"timestamp":1742358780000,"open":33.964,"high":33.966,"low":33.964,"close":33.966,"volume":0.17249999940395355},{"timestamp":1742358840000,"open":33.967,"high":33.967,"low":33.954,"close":33.958,"volume":0.1860000044107437},{"timestamp":1742358900000,"open":33.959,"high":33.969,"low":33.956,"close":33.969,"volume":0.5460000038146973},{"timestamp":1742358960000,"open":33.969,"high":33.976,"low":33.969,"close":33.974,"volume":0.27000001072883606},{"timestamp":1742359020000,"open":33.972,"high":33.973,"low":33.965,"close":33.965,"volume":0.6629999876022339},{"timestamp":1742359080000,"open":33.966,"high":33.97,"low":33.962,"close":33.962,"volume":0.2475000023841858},{"timestamp":1742359140000,"open":33.963,"high":33.967,"low":33.953,"close":33.953,"volume":0.4050000011920929},{"timestamp":1742359200000,"open":33.955,"high":33.955,"low":33.947,"close":33.948,"volume":0.36000001430511475},{"timestamp":1742359260000,"open":33.951,"high":33.954,"low":33.947,"close":33.948,"volume":0.6075000166893005},{"timestamp":1742359320000,"open":33.951,"high":33.955,"low":33.949,"close":33.95,"volume":0.2475000023841858},{"timestamp":1742359380000,"open":33.95,"high":33.96,"low":33.95,"close":33.956,"volume":0.22949999570846558},{"timestamp":1742359440000,"open":33.959,"high":33.96,"low":33.954,"close":33.957,"volume":0.20250000059604645},{"timestamp":1742359500000,"open":33.954,"high":33.959,"low":33.951,"close":33.952,"volume":0.44999998807907104},{"timestamp":1742359560000,"open":33.951,"high":33.955,"low":33.951,"close":33.954,"volume":0.11249999701976776},{"timestamp":1742359620000,"open":33.953,"high":33.957,"low":33.951,"close":33.956,"volume":0.4724999964237213},{"timestamp":1742359680000,"open":33.961,"high":33.97,"low":33.958,"close":33.969,"volume":0.5174999833106995},{"timestamp":1742359740000,"open":33.969,"high":33.969,"low":33.963,"close":33.967,"volume":0.42750000953674316},{"timestamp":1742359800000,"open":33.969,"high":33.977,"low":33.966,"close":33.977,"volume":0.44999998807907104},{"timestamp":1742359860000,"open":33.976,"high":33.981,"low":33.972,"close":33.978,"volume":0.4724999964237213},{"timestamp":1742359920000,"open":33.978,"high":33.978,"low":33.974,"close":33.977,"volume":0.42750000953674316},{"timestamp":1742359980000,"open":33.976,"high":33.977,"low":33.971,"close":33.973,"volume":0.7649999856948853},{"timestamp":1742360040000,"open":33.976,"high":33.981,"low":33.976,"close":33.981,"volume":0.07649999856948853},{"timestamp":1742360100000,"open":33.98,"high":33.98,"low":33.966,"close":33.968,"volume":0.7200000286102295},{"timestamp":1742360160000,"open":33.97,"high":33.981,"low":33.97,"close":33.972,"volume":0.859499990940094},{"timestamp":1742360220000,"open":33.974,"high":33.98,"low":33.971,"close":33.979,"volume":0.9674999713897705},{"timestamp":1742360280000,"open":33.98,"high":33.991,"low":33.976,"close":33.991,"volume":0.9449999928474426},{"timestamp":1742360340000,"open":33.986,"high":33.996,"low":33.986,"close":33.993,"volume":0.9495000243186951},{"timestamp":1742360400000,"open":33.992,"high":34.007,"low":33.991,"close":34.005,"volume":1.055999994277954},{"timestamp":1742360460000,"open":34.002,"high":34.021,"low":34.002,"close":34.017,"volume":1.2599999904632568},{"timestamp":1742360520000,"open":34.017,"high":34.017,"low":34.012,"close":34.017,"volume":0.8774999976158142},{"timestamp":1742360580000,"open":34.015,"high":34.021,"low":34.015,"close":34.017,"volume":0.8324999809265137},{"timestamp":1742360640000,"open":34.017,"high":34.021,"low":34.014,"close":34.015,"volume":0.7200000286102295},{"timestamp":1742360700000,"open":34.014,"high":34.023,"low":34.011,"close":34.022,"volume":0.9449999928474426},{"timestamp":1742360760000,"open":34.021,"high":34.023,"low":34.017,"close":34.021,"volume":0.6299999952316284},{"timestamp":1742360820000,"open":34.021,"high":34.025,"low":34.017,"close":34.022,"volume":0.6974999904632568},{"timestamp":1742360880000,"open":34.022,"high":34.032,"low":34.017,"close":34.031,"volume":1.3769999742507935},{"timestamp":1742360940000,"open":34.028,"high":34.04,"low":34.022,"close":34.037,"volume":0.6809999942779541},{"timestamp":1742361000000,"open":34.037,"high":34.041,"low":34.032,"close":34.041,"volume":0.23549999296665192},{"timestamp":1742361060000,"open":34.043,"high":34.061,"low":34.043,"close":34.06,"volume":0.746999979019165},{"timestamp":1742361120000,"open":34.059,"high":34.074,"low":34.056,"close":34.069,"volume":1.5525000095367432},{"timestamp":1742361180000,"open":34.067,"high":34.069,"low":34.052,"close":34.055,"volume":0.934499979019165},{"timestamp":1742361240000,"open":34.058,"high":34.058,"low":34.05,"close":34.051,"volume":0.5954999923706055},{"timestamp":1742361300000,"open":34.05,"high":34.054,"low":34.045,"close":34.051,"volume":0.9629999995231628},{"timestamp":1742361360000,"open":34.049,"high":34.066,"low":34.045,"close":34.062,"volume":1.1519999504089355},{"timestamp":1742361420000,"open":34.061,"high":34.063,"low":34.052,"close":34.052,"volume":0.753000020980835},{"timestamp":1742361480000,"open":34.056,"high":34.058,"low":34.05,"close":34.052,"volume":0.6524999737739563},{"timestamp":1742361540000,"open":34.051,"high":34.054,"low":34.047,"close":34.051,"volume":0.8820000290870667},{"timestamp":1742361600000,"open":34.047,"high":34.056,"low":34.044,"close":34.052,"volume":0.6660000085830688},{"timestamp":1742361660000,"open":34.054,"high":34.057,"low":34.042,"close":34.042,"volume":0.8100000023841858},{"timestamp":1742361720000,"open":34.041,"high":34.044,"low":34.032,"close":34.04,"volume":1.6649999618530273},{"timestamp":1742361780000,"open":34.041,"high":34.044,"low":34.027,"close":34.036,"volume":1.2254999876022339},{"timestamp":1742361840000,"open":34.038,"high":34.049,"low":34.038,"close":34.046,"volume":0.9225000143051147},{"timestamp":1742361900000,"open":34.044,"high":34.049,"low":34.041,"close":34.043,"volume":0.9045000076293945},{"timestamp":1742361960000,"open":34.042,"high":34.052,"low":34.042,"close":34.042,"volume":1.034999966621399},{"timestamp":1742362020000,"open":34.045,"high":34.054,"low":34.045,"close":34.053,"volume":0.6585000157356262},{"timestamp":1742362080000,"open":34.052,"high":34.053,"low":34.043,"close":34.046,"volume":1.9754999876022339},{"timestamp":1742362140000,"open":34.044,"high":34.05,"low":34.041,"close":34.042,"volume":0.984000027179718},{"timestamp":1742362200000,"open":34.042,"high":34.055,"low":34.025,"close":34.044,"volume":3.069000005722046},{"timestamp":1742362260000,"open":34.042,"high":34.056,"low":34.042,"close":34.046,"volume":1.937999963760376},{"timestamp":1742362320000,"open":34.047,"high":34.052,"low":34.036,"close":34.047,"volume":1.6230000257492065},{"timestamp":1742362380000,"open":34.046,"high":34.057,"low":34.046,"close":34.053,"volume":1.062000036239624},{"timestamp":1742362440000,"open":34.054,"high":34.072,"low":34.052,"close":34.063,"volume":1.7354999780654907},{"timestamp":1742362500000,"open":34.064,"high":34.081,"low":34.06,"close":34.068,"volume":2.829699993133545},{"timestamp":1742362560000,"open":34.062,"high":34.08,"low":34.052,"close":34.073,"volume":2.513000011444092},{"timestamp":1742362620000,"open":34.078,"high":34.091,"low":34.064,"close":34.067,"volume":2.943700075149536},{"timestamp":1742362680000,"open":34.069,"high":34.08,"low":34.052,"close":34.055,"volume":2.849900007247925},{"timestamp":1742362740000,"open":34.057,"high":34.062,"low":34.04,"close":34.045,"volume":1.8839999437332153},{"timestamp":1742362800000,"open":34.039,"high":34.045,"low":34.023,"close":34.032,"volume":1.6065000295639038},{"timestamp":1742362860000,"open":34.033,"high":34.037,"low":34.002,"close":34.006,"volume":2.1524999141693115},{"timestamp":1742362920000,"open":34.005,"high":34.032,"low":34.003,"close":34.031,"volume":2.9865000247955322},{"timestamp":1742362980000,"open":34.032,"high":34.04,"low":34.02,"close":34.02,"volume":1.5119999647140503},{"timestamp":1742363040000,"open":34.021,"high":34.025,"low":34.012,"close":34.017,"volume":1.1894999742507935},{"timestamp":1742363100000,"open":34.019,"high":34.038,"low":34.019,"close":34.035,"volume":1.5420000553131104},{"timestamp":1742363160000,"open":34.037,"high":34.052,"low":34.029,"close":34.05,"volume":1.4114999771118164},{"timestamp":1742363220000,"open":34.045,"high":34.045,"low":34.033,"close":34.034,"volume":1.1024999618530273},{"timestamp":1742363280000,"open":34.034,"high":34.044,"low":34.028,"close":34.043,"volume":1.6634999513626099},{"timestamp":1742363340000,"open":34.044,"high":34.055,"low":34.039,"close":34.054,"volume":1.5494999885559082},{"timestamp":1742363400000,"open":34.052,"high":34.063,"low":34.05,"close":34.056,"volume":1.219499945640564},{"timestamp":1742363460000,"open":34.057,"high":34.06,"low":34.042,"close":34.051,"volume":1.343999981880188},{"timestamp":1742363520000,"open":34.052,"high":34.059,"low":34.046,"close":34.058,"volume":0.8774999976158142},{"timestamp":1742363580000,"open":34.058,"high":34.066,"low":34.048,"close":34.052,"volume":1.6649999618530273},{"timestamp":1742363640000,"open":34.051,"high":34.067,"low":34.05,"close":34.062,"volume":1.7999999523162842},{"timestamp":1742363700000,"open":34.065,"high":34.079,"low":34.055,"close":34.058,"volume":3.19950008392334},{"timestamp":1742363760000,"open":34.059,"high":34.073,"low":34.057,"close":34.066,"volume":2.5244998931884766},{"timestamp":1742363820000,"open":34.065,"high":34.072,"low":34.057,"close":34.067,"volume":2.744999885559082},{"timestamp":1742363880000,"open":34.065,"high":34.072,"low":34.057,"close":34.068,"volume":2.177999973297119},{"timestamp":1742363940000,"open":34.067,"high":34.069,"low":34.052,"close":34.065,"volume":2.0204999446868896},{"timestamp":1742364000000,"open":34.063,"high":34.068,"low":34.031,"close":34.04,"volume":2.2335000038146973},{"timestamp":1742364060000,"open":34.043,"high":34.049,"low":34.033,"close":34.036,"volume":1.4850000143051147},{"timestamp":1742364120000,"open":34.038,"high":34.041,"low":34.028,"close":34.033,"volume":0.9449999928474426},{"timestamp":1742364180000,"open":34.031,"high":34.036,"low":34.015,"close":34.029,"volume":1.243499994277954},{"timestamp":1742364240000,"open":34.031,"high":34.035,"low":34.018,"close":34.021,"volume":1.715999960899353},{"timestamp":1742364300000,"open":34.019,"high":34.037,"low":34.014,"close":34.033,"volume":1.9859999418258667},{"timestamp":1742364360000,"open":34.034,"high":34.034,"low":34.028,"close":34.029,"volume":0.8100000023841858},{"timestamp":1742364420000,"open":34.029,"high":34.048,"low":34.028,"close":34.044,"volume":1.034999966621399},{"timestamp":1742364480000,"open":34.043,"high":34.043,"low":34.028,"close":34.028,"volume":0.9674999713897705},{"timestamp":1742364540000,"open":34.03,"high":34.032,"low":34.021,"close":34.027,"volume":1.1295000314712524},{"timestamp":1742364600000,"open":34.023,"high":34.028,"low":34.003,"close":34.017,"volume":1.49399995803833},{"timestamp":1742364660000,"open":34.015,"high":34.015,"low":33.993,"close":34.001,"volume":1.372499942779541},{"timestamp":1742364720000,"open":34.002,"high":34.003,"low":33.98,"close":33.983,"volume":2.259000062942505},{"timestamp":1742364780000,"open":33.986,"high":33.988,"low":33.968,"close":33.983,"volume":2.384999990463257},{"timestamp":1742364840000,"open":33.982,"high":34.003,"low":33.982,"close":34,"volume":2.452500104904175},{"timestamp":1742364900000,"open":33.997,"high":34.016,"low":33.985,"close":34.013,"volume":1.7714999914169312},{"timestamp":1742364960000,"open":34.016,"high":34.018,"low":33.991,"close":33.995,"volume":1.4040000438690186},{"timestamp":1742365020000,"open":33.994,"high":33.995,"low":33.976,"close":33.986,"volume":1.6395000219345093},{"timestamp":1742365080000,"open":33.989,"high":33.995,"low":33.98,"close":33.995,"volume":1.1549999713897705},{"timestamp":1742365140000,"open":33.993,"high":33.997,"low":33.981,"close":33.983,"volume":1.4550000429153442},{"timestamp":1742365200000,"open":33.98,"high":33.995,"low":33.944,"close":33.949,"volume":2.9144999980926514},{"timestamp":1742365260000,"open":33.949,"high":33.967,"low":33.946,"close":33.964,"volume":2.4119999408721924},{"timestamp":1742365320000,"open":33.964,"high":34.006,"low":33.96,"close":33.999,"volume":1.8914999961853027},{"timestamp":1742365380000,"open":34.002,"high":34.002,"low":33.986,"close":33.99,"volume":1.7955000400543213},{"timestamp":1742365440000,"open":33.991,"high":33.993,"low":33.976,"close":33.982,"volume":1.8179999589920044},{"timestamp":1742365500000,"open":33.981,"high":33.986,"low":33.975,"close":33.982,"volume":1.4459999799728394},{"timestamp":1742365560000,"open":33.981,"high":33.991,"low":33.979,"close":33.989,"volume":1.1085000038146973},{"timestamp":1742365620000,"open":33.991,"high":33.999,"low":33.986,"close":33.986,"volume":1.153499960899353},{"timestamp":1742365680000,"open":33.984,"high":33.985,"low":33.975,"close":33.98,"volume":1.6679999828338623},{"timestamp":1742365740000,"open":33.98,"high":34.005,"low":33.976,"close":34.002,"volume":1.4565000534057617},{"timestamp":1742365800000,"open":34.004,"high":34.004,"low":33.97,"close":33.983,"volume":2.383500099182129},{"timestamp":1742365860000,"open":33.98,"high":33.983,"low":33.974,"close":33.977,"volume":1.0800000429153442},{"timestamp":1742365920000,"open":33.975,"high":33.987,"low":33.972,"close":33.984,"volume":1.6920000314712524},{"timestamp":1742365980000,"open":33.984,"high":33.991,"low":33.977,"close":33.989,"volume":1.5885000228881836},{"timestamp":1742366040000,"open":33.99,"high":34.001,"low":33.985,"close":33.994,"volume":1.462499976158142},{"timestamp":1742366100000,"open":33.995,"high":34.011,"low":33.993,"close":34.01,"volume":1.6200000047683716},{"timestamp":1742366160000,"open":34.011,"high":34.018,"low":34.008,"close":34.015,"volume":1.8899999856948853},{"timestamp":1742366220000,"open":34.013,"high":34.013,"low":33.989,"close":33.989,"volume":1.996500015258789},{"timestamp":1742366280000,"open":33.988,"high":33.989,"low":33.978,"close":33.989,"volume":1.4084999561309814},{"timestamp":1742366340000,"open":33.989,"high":33.996,"low":33.987,"close":33.994,"volume":1.7519999742507935},{"timestamp":1742366400000,"open":33.993,"high":33.997,"low":33.984,"close":33.984,"volume":1.4205000400543213},{"timestamp":1742366460000,"open":33.978,"high":33.982,"low":33.969,"close":33.976,"volume":1.6200000047683716},{"timestamp":1742366520000,"open":33.977,"high":33.99,"low":33.977,"close":33.987,"volume":1.4730000495910645},{"timestamp":1742366580000,"open":33.987,"high":34.002,"low":33.986,"close":34.002,"volume":1.194000005722046},{"timestamp":1742366640000,"open":34.002,"high":34.018,"low":34.002,"close":34.012,"volume":1.3305000066757202},{"timestamp":1742366700000,"open":34.012,"high":34.03,"low":34.012,"close":34.028,"volume":2.500499963760376},{"timestamp":1742366760000,"open":34.028,"high":34.028,"low":34.012,"close":34.023,"volume":2.0985000133514404},{"timestamp":1742366820000,"open":34.024,"high":34.031,"low":34.008,"close":34.008,"volume":2.2320001125335693},{"timestamp":1742366880000,"open":34.009,"high":34.009,"low":33.988,"close":34.004,"volume":1.722000002861023},{"timestamp":1742366940000,"open":33.998,"high":34.007,"low":33.998,"close":34.001,"volume":1.7144999504089355},{"timestamp":1742367000000,"open":34.001,"high":34.006,"low":33.999,"close":34.005,"volume":1.3424999713897705},{"timestamp":1742367060000,"open":34.006,"high":34.012,"low":34.004,"close":34.01,"volume":1.3545000553131104},{"timestamp":1742367120000,"open":34.008,"high":34.01,"low":33.996,"close":33.999,"volume":1.4129999876022339},{"timestamp":1742367180000,"open":33.997,"high":34.009,"low":33.997,"close":34.004,"volume":1.6785000562667847},{"timestamp":1742367240000,"open":34.003,"high":34.011,"low":33.999,"close":34.008,"volume":1.7115000486373901},{"timestamp":1742367300000,"open":34.007,"high":34.007,"low":33.986,"close":33.988,"volume":1.6410000324249268},{"timestamp":1742367360000,"open":33.986,"high":33.995,"low":33.977,"close":33.991,"volume":1.3890000581741333},{"timestamp":1742367420000,"open":33.991,"high":33.991,"low":33.975,"close":33.979,"volume":1.9769999980926514},{"timestamp":1742367480000,"open":33.98,"high":33.98,"low":33.968,"close":33.97,"volume":1.5255000591278076},{"timestamp":1742367540000,"open":33.968,"high":33.969,"low":33.954,"close":33.963,"volume":2.5934998989105225},{"timestamp":1742367600000,"open":33.965,"high":33.968,"low":33.952,"close":33.959,"volume":1.8674999475479126},{"timestamp":1742367660000,"open":33.958,"high":33.968,"low":33.955,"close":33.957,"volume":1.537500023841858},{"timestamp":1742367720000,"open":33.958,"high":33.96,"low":33.947,"close":33.951,"volume":1.6440000534057617},{"timestamp":1742367780000,"open":33.95,"high":33.962,"low":33.942,"close":33.947,"volume":2.0864999294281006},{"timestamp":1742367840000,"open":33.946,"high":33.951,"low":33.932,"close":33.94,"volume":1.5104999542236328},{"timestamp":1742367900000,"open":33.939,"high":33.944,"low":33.935,"close":33.935,"volume":0.9975000023841858},{"timestamp":1742367960000,"open":33.934,"high":33.937,"low":33.919,"close":33.925,"volume":1.7879999876022339},{"timestamp":1742368020000,"open":33.926,"high":33.943,"low":33.919,"close":33.931,"volume":1.371000051498413},{"timestamp":1742368080000,"open":33.932,"high":33.942,"low":33.931,"close":33.939,"volume":1.3545000553131104},{"timestamp":1742368140000,"open":33.94,"high":33.946,"low":33.936,"close":33.936,"volume":1.1924999952316284},{"timestamp":1742368200000,"open":33.931,"high":33.98,"low":33.931,"close":33.972,"volume":1.6740000247955322},{"timestamp":1742368260000,"open":33.97,"high":33.97,"low":33.958,"close":33.959,"volume":0.9735000133514404},{"timestamp":1742368320000,"open":33.962,"high":33.969,"low":33.959,"close":33.965,"volume":0.7695000171661377},{"timestamp":1742368380000,"open":33.961,"high":33.969,"low":33.942,"close":33.943,"volume":1.6694999933242798},{"timestamp":1742368440000,"open":33.941,"high":33.944,"low":33.93,"close":33.933,"volume":1.6649999618530273},{"timestamp":1742368500000,"open":33.934,"high":33.944,"low":33.92,"close":33.922,"volume":1.8450000286102295},{"timestamp":1742368560000,"open":33.921,"high":33.942,"low":33.92,"close":33.938,"volume":1.2374999523162842},{"timestamp":1742368620000,"open":33.938,"high":33.938,"low":33.927,"close":33.928,"volume":0.9900000095367432},{"timestamp":1742368680000,"open":33.93,"high":33.942,"low":33.928,"close":33.938,"volume":1.1069999933242798},{"timestamp":1742368740000,"open":33.934,"high":33.938,"low":33.921,"close":33.923,"volume":1.0800000429153442},{"timestamp":1742368800000,"open":33.921,"high":33.934,"low":33.919,"close":33.922,"volume":1.7834999561309814},{"timestamp":1742368860000,"open":33.924,"high":33.937,"low":33.918,"close":33.935,"volume":1.7595000267028809},{"timestamp":1742368920000,"open":33.937,"high":33.938,"low":33.912,"close":33.916,"volume":1.3109999895095825},{"timestamp":1742368980000,"open":33.916,"high":33.928,"low":33.909,"close":33.927,"volume":0.9495000243186951},{"timestamp":1742369040000,"open":33.927,"high":33.929,"low":33.918,"close":33.927,"volume":0.5774999856948853},{"timestamp":1742369100000,"open":33.926,"high":33.954,"low":33.923,"close":33.952,"volume":1.1475000381469727},{"timestamp":1742369160000,"open":33.959,"high":33.968,"low":33.953,"close":33.965,"volume":1.381500005722046},{"timestamp":1742369220000,"open":33.965,"high":33.972,"low":33.965,"close":33.972,"volume":0.42750000953674316},{"timestamp":1742369280000,"open":33.974,"high":33.982,"low":33.97,"close":33.97,"volume":1.8270000219345093},{"timestamp":1742369340000,"open":33.972,"high":33.978,"low":33.963,"close":33.966,"volume":1.125},{"timestamp":1742369400000,"open":33.967,"high":33.977,"low":33.963,"close":33.964,"volume":1.6950000524520874},{"timestamp":1742369460000,"open":33.969,"high":33.974,"low":33.963,"close":33.968,"volume":1.2719999551773071},{"timestamp":1742369520000,"open":33.969,"high":33.999,"low":33.969,"close":33.995,"volume":1.5255000591278076},{"timestamp":1742369580000,"open":33.993,"high":33.995,"low":33.978,"close":33.99,"volume":1.066499948501587},{"timestamp":1742369640000,"open":33.993,"high":33.993,"low":33.953,"close":33.959,"volume":1.903499960899353},{"timestamp":1742369700000,"open":33.958,"high":33.965,"low":33.951,"close":33.96,"volume":1.3380000591278076},{"timestamp":1742369760000,"open":33.96,"high":33.962,"low":33.934,"close":33.934,"volume":1.066499948501587},{"timestamp":1742369820000,"open":33.934,"high":33.942,"low":33.916,"close":33.925,"volume":1.6859999895095825},{"timestamp":1742369880000,"open":33.922,"high":33.931,"low":33.916,"close":33.918,"volume":1.1790000200271606},{"timestamp":1742369940000,"open":33.92,"high":33.921,"low":33.895,"close":33.902,"volume":1.750499963760376},{"timestamp":1742370000000,"open":33.901,"high":33.913,"low":33.9,"close":33.91,"volume":1.4910000562667847},{"timestamp":1742370060000,"open":33.905,"high":33.91,"low":33.899,"close":33.907,"volume":1.791700005531311},{"timestamp":1742370120000,"open":33.906,"high":33.915,"low":33.899,"close":33.91,"volume":0.7257000207901001},{"timestamp":1742370180000,"open":33.915,"high":33.915,"low":33.885,"close":33.905,"volume":1.2029000520706177},{"timestamp":1742370240000,"open":33.902,"high":33.905,"low":33.884,"close":33.904,"volume":1.3242000341415405},{"timestamp":1742370300000,"open":33.898,"high":33.898,"low":33.876,"close":33.88,"volume":1.7999000549316406},{"timestamp":1742370360000,"open":33.878,"high":33.89,"low":33.876,"close":33.885,"volume":1.49399995803833},{"timestamp":1742370420000,"open":33.885,"high":33.89,"low":33.85,"close":33.871,"volume":1.4565000534057617},{"timestamp":1742370480000,"open":33.873,"high":33.885,"low":33.861,"close":33.882,"volume":2.6010000705718994},{"timestamp":1742370540000,"open":33.882,"high":33.888,"low":33.869,"close":33.873,"volume":2.115000009536743},{"timestamp":1742370600000,"open":33.873,"high":33.877,"low":33.854,"close":33.863,"volume":2.0969998836517334},{"timestamp":1742370660000,"open":33.861,"high":33.865,"low":33.858,"close":33.861,"volume":1.2914999723434448},{"timestamp":1742370720000,"open":33.858,"high":33.884,"low":33.858,"close":33.881,"volume":1.8899999856948853},{"timestamp":1742370780000,"open":33.882,"high":33.883,"low":33.859,"close":33.863,"volume":2.069999933242798},{"timestamp":1742370840000,"open":33.864,"high":33.873,"low":33.858,"close":33.87,"volume":1.3274999856948853},{"timestamp":1742370900000,"open":33.872,"high":33.88,"low":33.867,"close":33.867,"volume":1.1820000410079956},{"timestamp":1742370960000,"open":33.869,"high":33.872,"low":33.855,"close":33.864,"volume":1.9500000476837158},{"timestamp":1742371020000,"open":33.864,"high":33.865,"low":33.854,"close":33.856,"volume":2.5739998817443848},{"timestamp":1742371080000,"open":33.858,"high":33.861,"low":33.824,"close":33.839,"volume":2.121000051498413},{"timestamp":1742371140000,"open":33.831,"high":33.838,"low":33.817,"close":33.824,"volume":2.0985000133514404},{"timestamp":1742371200000,"open":33.822,"high":33.85,"low":33.805,"close":33.847,"volume":4.35129976272583},{"timestamp":1742371260000,"open":33.853,"high":33.867,"low":33.842,"close":33.844,"volume":2.725399971008301},{"timestamp":1742371320000,"open":33.844,"high":33.863,"low":33.83,"close":33.852,"volume":2.9226999282836914},{"timestamp":1742371380000,"open":33.848,"high":33.88,"low":33.846,"close":33.878,"volume":2.003849983215332},{"timestamp":1742371440000,"open":33.879,"high":33.879,"low":33.847,"close":33.857,"volume":2.759200096130371},{"timestamp":1742371500000,"open":33.848,"high":33.859,"low":33.836,"close":33.853,"volume":2.2934999465942383},{"timestamp":1742371560000,"open":33.852,"high":33.865,"low":33.832,"close":33.833,"volume":1.850250005722046},{"timestamp":1742371620000,"open":33.835,"high":33.85,"low":33.83,"close":33.84,"volume":0.758899986743927},{"timestamp":1742371680000,"open":33.837,"high":33.845,"low":33.82,"close":33.825,"volume":1.3289999961853027},{"timestamp":1742371740000,"open":33.83,"high":33.835,"low":33.807,"close":33.811,"volume":1.2681000232696533},{"timestamp":1742371800000,"open":33.808,"high":33.813,"low":33.773,"close":33.777,"volume":0.934499979019165},{"timestamp":1742371860000,"open":33.777,"high":33.806,"low":33.776,"close":33.795,"volume":1.1699999570846558},{"timestamp":1742371920000,"open":33.797,"high":33.801,"low":33.785,"close":33.799,"volume":1.5764000415802002},{"timestamp":1742371980000,"open":33.797,"high":33.797,"low":33.784,"close":33.796,"volume":0.854200005531311},{"timestamp":1742372040000,"open":33.797,"high":33.806,"low":33.789,"close":33.796,"volume":1.385699987411499},{"timestamp":1742372100000,"open":33.795,"high":33.805,"low":33.785,"close":33.791,"volume":1.4961999654769897},{"timestamp":1742372160000,"open":33.789,"high":33.801,"low":33.786,"close":33.793,"volume":0.9613000154495239},{"timestamp":1742372220000,"open":33.793,"high":33.813,"low":33.787,"close":33.813,"volume":1.0565999746322632},{"timestamp":1742372280000,"open":33.813,"high":33.823,"low":33.799,"close":33.802,"volume":1.2476999759674072},{"timestamp":1742372340000,"open":33.807,"high":33.814,"low":33.801,"close":33.811,"volume":2.0204999446868896},{"timestamp":1742372400000,"open":33.803,"high":33.823,"low":33.801,"close":33.806,"volume":1.7533999681472778},{"timestamp":1742372460000,"open":33.806,"high":33.81,"low":33.803,"close":33.81,"volume":1.8255000114440918},{"timestamp":1742372520000,"open":33.808,"high":33.818,"low":33.808,"close":33.814,"volume":1.4040000438690186},{"timestamp":1742372580000,"open":33.813,"high":33.85,"low":33.813,"close":33.843,"volume":2.3691999912261963},{"timestamp":1742372640000,"open":33.842,"high":33.842,"low":33.824,"close":33.826,"volume":1.7925000190734863},{"timestamp":1742372700000,"open":33.825,"high":33.838,"low":33.824,"close":33.83,"volume":1.2389999628067017},{"timestamp":1742372760000,"open":33.829,"high":33.831,"low":33.822,"close":33.823,"volume":1.6019999980926514},{"timestamp":1742372820000,"open":33.824,"high":33.831,"low":33.818,"close":33.826,"volume":1.9170000553131104},{"timestamp":1742372880000,"open":33.825,"high":33.844,"low":33.822,"close":33.843,"volume":1.1721999645233154},{"timestamp":1742372940000,"open":33.84,"high":33.843,"low":33.816,"close":33.821,"volume":0.8700000047683716},{"timestamp":1742373000000,"open":33.82,"high":33.826,"low":33.801,"close":33.811,"volume":0.934499979019165},{"timestamp":1742373060000,"open":33.811,"high":33.822,"low":33.811,"close":33.816,"volume":0.3375000059604645},{"timestamp":1742373120000,"open":33.811,"high":33.821,"low":33.81,"close":33.816,"volume":0.4860000014305115},{"timestamp":1742373180000,"open":33.813,"high":33.821,"low":33.795,"close":33.796,"volume":0.4634999930858612},{"timestamp":1742373240000,"open":33.801,"high":33.801,"low":33.795,"close":33.798,"volume":0.6179999709129333},{"timestamp":1742373300000,"open":33.801,"high":33.805,"low":33.784,"close":33.788,"volume":0.6570000052452087},{"timestamp":1742373360000,"open":33.784,"high":33.793,"low":33.764,"close":33.769,"volume":0.836899995803833},{"timestamp":1742373420000,"open":33.764,"high":33.774,"low":33.758,"close":33.758,"volume":0.5640000104904175},{"timestamp":1742373480000,"open":33.76,"high":33.761,"low":33.692,"close":33.692,"volume":1.312399983406067},{"timestamp":1742373540000,"open":33.691,"high":33.702,"low":33.674,"close":33.702,"volume":1.8321000337600708},{"timestamp":1742373600000,"open":33.702,"high":33.711,"low":33.693,"close":33.693,"volume":1.000499963760376},{"timestamp":1742373660000,"open":33.693,"high":33.695,"low":33.67,"close":33.671,"volume":1.528499960899353},{"timestamp":1742373720000,"open":33.673,"high":33.679,"low":33.662,"close":33.668,"volume":0.6599000096321106},{"timestamp":1742373780000,"open":33.666,"high":33.677,"low":33.64,"close":33.64,"volume":0.5835000276565552},{"timestamp":1742373840000,"open":33.641,"high":33.669,"low":33.637,"close":33.666,"volume":0.8759999871253967},{"timestamp":1742373900000,"open":33.666,"high":33.676,"low":33.664,"close":33.671,"volume":0.8295000195503235},{"timestamp":1742373960000,"open":33.671,"high":33.721,"low":33.671,"close":33.705,"volume":1.3193000555038452},{"timestamp":1742374020000,"open":33.709,"high":33.71,"low":33.691,"close":33.695,"volume":0.365200012922287},{"timestamp":1742374080000,"open":33.691,"high":33.699,"low":33.676,"close":33.685,"volume":0.6014999747276306},{"timestamp":1742374140000,"open":33.674,"high":33.69,"low":33.673,"close":33.681,"volume":0.5924999713897705},{"timestamp":1742374200000,"open":33.685,"high":33.69,"low":33.662,"close":33.678,"volume":0.6990000009536743},{"timestamp":1742374260000,"open":33.68,"high":33.68,"low":33.662,"close":33.669,"volume":0.9613999724388123},{"timestamp":1742374320000,"open":33.665,"high":33.679,"low":33.66,"close":33.669,"volume":0.5497000217437744},{"timestamp":1742374380000,"open":33.663,"high":33.681,"low":33.66,"close":33.681,"volume":0.7005000114440918},{"timestamp":1742374440000,"open":33.671,"high":33.706,"low":33.671,"close":33.695,"volume":1.4817999601364136},{"timestamp":1742374500000,"open":33.691,"high":33.724,"low":33.689,"close":33.723,"volume":1.6888999938964844},{"timestamp":1742374560000,"open":33.722,"high":33.724,"low":33.699,"close":33.706,"volume":1.409999966621399},{"timestamp":1742374620000,"open":33.705,"high":33.708,"low":33.689,"close":33.708,"volume":1.3889000415802002},{"timestamp":1742374680000,"open":33.7,"high":33.717,"low":33.694,"close":33.706,"volume":2.1809000968933105},{"timestamp":1742374740000,"open":33.707,"high":33.712,"low":33.676,"close":33.677,"volume":3.370300054550171},{"timestamp":1742374800000,"open":33.683,"high":33.706,"low":33.665,"close":33.694,"volume":3.6177000999450684},{"timestamp":1742374860000,"open":33.706,"high":33.712,"low":33.689,"close":33.689,"volume":2.121000051498413},{"timestamp":1742374920000,"open":33.692,"high":33.722,"low":33.688,"close":33.718,"volume":1.912500023841858},{"timestamp":1742374980000,"open":33.717,"high":33.742,"low":33.707,"close":33.729,"volume":2.199700117111206},{"timestamp":1742375040000,"open":33.72,"high":33.738,"low":33.695,"close":33.696,"volume":2.7464001178741455},{"timestamp":1742375100000,"open":33.704,"high":33.712,"low":33.683,"close":33.706,"volume":2.3677000999450684},{"timestamp":1742375160000,"open":33.705,"high":33.735,"low":33.705,"close":33.728,"volume":1.846500039100647},{"timestamp":1742375220000,"open":33.726,"high":33.755,"low":33.722,"close":33.745,"volume":1.3325999975204468},{"timestamp":1742375280000,"open":33.743,"high":33.765,"low":33.742,"close":33.753,"volume":1.820199966430664},{"timestamp":1742375340000,"open":33.751,"high":33.753,"low":33.718,"close":33.722,"volume":1.0379999876022339},{"timestamp":1742375400000,"open":33.724,"high":33.729,"low":33.697,"close":33.702,"volume":0.45820000767707825},{"timestamp":1742375460000,"open":33.701,"high":33.719,"low":33.688,"close":33.691,"volume":0.9089999794960022},{"timestamp":1742375520000,"open":33.688,"high":33.69,"low":33.673,"close":33.677,"volume":1.2337000370025635},{"timestamp":1742375580000,"open":33.677,"high":33.68,"low":33.668,"close":33.67,"volume":0.7829999923706055},{"timestamp":1742375640000,"open":33.661,"high":33.665,"low":33.639,"close":33.639,"volume":0.9135000109672546},{"timestamp":1742375700000,"open":33.643,"high":33.647,"low":33.626,"close":33.628,"volume":0.7365000247955322},{"timestamp":1742375760000,"open":33.631,"high":33.635,"low":33.6,"close":33.622,"volume":0.9793999791145325},{"timestamp":1742375820000,"open":33.621,"high":33.647,"low":33.611,"close":33.639,"volume":1.8990000486373901},{"timestamp":1742375880000,"open":33.627,"high":33.64,"low":33.604,"close":33.61,"volume":1.5540000200271606},{"timestamp":1742375940000,"open":33.624,"high":33.66,"low":33.611,"close":33.658,"volume":2.1105000972747803},{"timestamp":1742376000000,"open":33.64,"high":33.672,"low":33.637,"close":33.67,"volume":2.4839999675750732},{"timestamp":1742376060000,"open":33.669,"high":33.669,"low":33.632,"close":33.632,"volume":1.462499976158142},{"timestamp":1742376120000,"open":33.643,"high":33.653,"low":33.632,"close":33.65,"volume":0.7875000238418579},{"timestamp":1742376180000,"open":33.644,"high":33.661,"low":33.636,"close":33.646,"volume":1.4631999731063843},{"timestamp":1742376240000,"open":33.643,"high":33.676,"low":33.643,"close":33.671,"volume":2.038599967956543},{"timestamp":1742376300000,"open":33.654,"high":33.68,"low":33.653,"close":33.662,"volume":6.240600109100342},{"timestamp":1742376360000,"open":33.672,"high":33.672,"low":33.652,"close":33.655,"volume":2.7876999378204346},{"timestamp":1742376420000,"open":33.66,"high":33.661,"low":33.634,"close":33.639,"volume":2.9876999855041504},{"timestamp":1742376480000,"open":33.635,"high":33.649,"low":33.629,"close":33.629,"volume":1.2599999904632568},{"timestamp":1742376540000,"open":33.635,"high":33.635,"low":33.615,"close":33.624,"volume":0.9711999893188477},{"timestamp":1742376600000,"open":33.625,"high":33.632,"low":33.606,"close":33.621,"volume":1.0961999893188477},{"timestamp":1742376660000,"open":33.621,"high":33.621,"low":33.592,"close":33.606,"volume":1.2024999856948853},{"timestamp":1742376720000,"open":33.606,"high":33.617,"low":33.587,"close":33.602,"volume":1.0642000436782837},{"timestamp":1742376780000,"open":33.599,"high":33.601,"low":33.587,"close":33.591,"volume":0.7581999897956848},{"timestamp":1742376840000,"open":33.591,"high":33.591,"low":33.579,"close":33.581,"volume":0.43050000071525574},{"timestamp":1742376900000,"open":33.577,"high":33.577,"low":33.556,"close":33.568,"volume":0.6442000269889832},{"timestamp":1742376960000,"open":33.568,"high":33.606,"low":33.568,"close":33.606,"volume":0.42899999022483826},{"timestamp":1742377020000,"open":33.605,"high":33.615,"low":33.597,"close":33.614,"volume":0.4056999981403351},{"timestamp":1742377080000,"open":33.612,"high":33.62,"low":33.595,"close":33.62,"volume":0.7484999895095825},{"timestamp":1742377140000,"open":33.624,"high":33.639,"low":33.62,"close":33.635,"volume":0.45750001072883606},{"timestamp":1742377200000,"open":33.634,"high":33.643,"low":33.634,"close":33.642,"volume":0.6209999918937683},{"timestamp":1742377260000,"open":33.646,"high":33.648,"low":33.633,"close":33.634,"volume":0.5526999831199646},{"timestamp":1742377320000,"open":33.64,"high":33.653,"low":33.64,"close":33.643,"volume":0.7160999774932861},{"timestamp":1742377380000,"open":33.645,"high":33.66,"low":33.642,"close":33.65,"volume":0.7595999836921692},{"timestamp":1742377440000,"open":33.647,"high":33.668,"low":33.645,"close":33.658,"volume":0.5443999767303467},{"timestamp":1742377500000,"open":33.663,"high":33.663,"low":33.641,"close":33.641,"volume":0.7524999976158142},{"timestamp":1742377560000,"open":33.653,"high":33.663,"low":33.634,"close":33.658,"volume":0.7239999771118164},{"timestamp":1742377620000,"open":33.647,"high":33.663,"low":33.647,"close":33.663,"volume":0.1454000025987625},{"timestamp":1742377680000,"open":33.658,"high":33.663,"low":33.641,"close":33.663,"volume":1.0163999795913696},{"timestamp":1742377740000,"open":33.649,"high":33.673,"low":33.649,"close":33.666,"volume":1.4357000589370728},{"timestamp":1742377800000,"open":33.671,"high":33.671,"low":33.659,"close":33.666,"volume":0.6291000247001648},{"timestamp":1742377860000,"open":33.659,"high":33.675,"low":33.657,"close":33.67,"volume":2.3427000045776367},{"timestamp":1742377920000,"open":33.67,"high":33.689,"low":33.662,"close":33.689,"volume":0.6276000142097473},{"timestamp":1742377980000,"open":33.674,"high":33.684,"low":33.673,"close":33.684,"volume":0.6306999921798706},{"timestamp":1742378040000,"open":33.682,"high":33.684,"low":33.664,"close":33.664,"volume":0.8406999707221985},{"timestamp":1742378100000,"open":33.666,"high":33.674,"low":33.658,"close":33.674,"volume":0.8492000102996826},{"timestamp":1742378160000,"open":33.664,"high":33.679,"low":33.658,"close":33.668,"volume":0.600600004196167},{"timestamp":1742378220000,"open":33.669,"high":33.689,"low":33.669,"close":33.688,"volume":0.5040000081062317},{"timestamp":1742378280000,"open":33.687,"high":33.696,"low":33.681,"close":33.696,"volume":0.14100000262260437},{"timestamp":1742378340000,"open":33.692,"high":33.693,"low":33.682,"close":33.683,"volume":0.5115000009536743},{"timestamp":1742378400000,"open":33.683,"high":33.688,"low":33.678,"close":33.678,"volume":0.19949999451637268},{"timestamp":1742378460000,"open":33.677,"high":33.688,"low":33.674,"close":33.677,"volume":0.2939999997615814},{"timestamp":1742378520000,"open":33.674,"high":33.674,"low":33.666,"close":33.671,"volume":0.5895000100135803},{"timestamp":1742378580000,"open":33.672,"high":33.678,"low":33.665,"close":33.669,"volume":0.6014999747276306},{"timestamp":1742378640000,"open":33.663,"high":33.67,"low":33.658,"close":33.666,"volume":0.3869999945163727},{"timestamp":1742378700000,"open":33.664,"high":33.679,"low":33.655,"close":33.663,"volume":0.6315000057220459},{"timestamp":1742378760000,"open":33.661,"high":33.668,"low":33.658,"close":33.664,"volume":0.4860000014305115},{"timestamp":1742378820000,"open":33.661,"high":33.668,"low":33.659,"close":33.664,"volume":0.2070000022649765},{"timestamp":1742378880000,"open":33.662,"high":33.674,"low":33.662,"close":33.674,"volume":0.0989999994635582},{"timestamp":1742378940000,"open":33.657,"high":33.664,"low":33.657,"close":33.663,"volume":0.3555000126361847},{"timestamp":1742379000000,"open":33.66,"high":33.678,"low":33.66,"close":33.673,"volume":0.23250000178813934},{"timestamp":1742379060000,"open":33.678,"high":33.683,"low":33.667,"close":33.668,"volume":0.42899999022483826},{"timestamp":1742379120000,"open":33.668,"high":33.668,"low":33.645,"close":33.656,"volume":0.4440000057220459},{"timestamp":1742379180000,"open":33.658,"high":33.663,"low":33.657,"close":33.663,"volume":0.1979999989271164},{"timestamp":1742379240000,"open":33.658,"high":33.673,"low":33.658,"close":33.668,"volume":0.34049999713897705},{"timestamp":1742379300000,"open":33.668,"high":33.673,"low":33.667,"close":33.673,"volume":0.3075000047683716},{"timestamp":1742379360000,"open":33.677,"high":33.707,"low":33.672,"close":33.702,"volume":0.4050000011920929},{"timestamp":1742379420000,"open":33.703,"high":33.717,"low":33.7,"close":33.717,"volume":0.60589998960495},{"timestamp":1742379480000,"open":33.713,"high":33.737,"low":33.712,"close":33.737,"volume":0.7541000247001648},{"timestamp":1742379540000,"open":33.729,"high":33.742,"low":33.727,"close":33.729,"volume":1.1125999689102173},{"timestamp":1742379600000,"open":33.742,"high":33.742,"low":33.721,"close":33.742,"volume":0.5906999707221985},{"timestamp":1742379660000,"open":33.731,"high":33.742,"low":33.726,"close":33.737,"volume":0.5360999703407288},{"timestamp":1742379720000,"open":33.731,"high":33.747,"low":33.728,"close":33.747,"volume":0.36809998750686646},{"timestamp":1742379780000,"open":33.742,"high":33.742,"low":33.73,"close":33.742,"volume":0.361299991607666},{"timestamp":1742379840000,"open":33.737,"high":33.747,"low":33.732,"close":33.733,"volume":0.6553000211715698},{"timestamp":1742379900000,"open":33.738,"high":33.747,"low":33.734,"close":33.747,"volume":0.3718999922275543},{"timestamp":1742379960000,"open":33.738,"high":33.753,"low":33.734,"close":33.734,"volume":0.8447999954223633},{"timestamp":1742380020000,"open":33.737,"high":33.743,"low":33.732,"close":33.743,"volume":0.6658999919891357},{"timestamp":1742380080000,"open":33.736,"high":33.757,"low":33.733,"close":33.75,"volume":0.5203999876976013},{"timestamp":1742380140000,"open":33.752,"high":33.758,"low":33.749,"close":33.758,"volume":0.36970001459121704},{"timestamp":1742380200000,"open":33.748,"high":33.763,"low":33.739,"close":33.739,"volume":1.5707999467849731},{"timestamp":1742380260000,"open":33.757,"high":33.767,"low":33.744,"close":33.766,"volume":1.6627000570297241},{"timestamp":1742380320000,"open":33.767,"high":33.802,"low":33.761,"close":33.786,"volume":2.0318000316619873},{"timestamp":1742380380000,"open":33.783,"high":33.794,"low":33.777,"close":33.779,"volume":1.04830002784729},{"timestamp":1742380440000,"open":33.789,"high":33.793,"low":33.77,"close":33.773,"volume":1.1437000036239624},{"timestamp":1742380500000,"open":33.786,"high":33.793,"low":33.768,"close":33.768,"volume":1.184499979019165},{"timestamp":1742380560000,"open":33.763,"high":33.775,"low":33.763,"close":33.772,"volume":0.46790000796318054},{"timestamp":1742380620000,"open":33.775,"high":33.775,"low":33.763,"close":33.767,"volume":0.7617999911308289},{"timestamp":1742380680000,"open":33.771,"high":33.779,"low":33.764,"close":33.769,"volume":1.4275000095367432},{"timestamp":1742380740000,"open":33.772,"high":33.787,"low":33.766,"close":33.786,"volume":1.2400000095367432},{"timestamp":1742380800000,"open":33.792,"high":33.792,"low":33.773,"close":33.782,"volume":0.47279998660087585},{"timestamp":1742380860000,"open":33.777,"high":33.782,"low":33.762,"close":33.772,"volume":0.7210999727249146},{"timestamp":1742380920000,"open":33.77,"high":33.787,"low":33.765,"close":33.782,"volume":0.5782999992370605},{"timestamp":1742380980000,"open":33.772,"high":33.782,"low":33.767,"close":33.769,"volume":0.8406000137329102},{"timestamp":1742381040000,"open":33.782,"high":33.797,"low":33.772,"close":33.793,"volume":0.8684999942779541},{"timestamp":1742381100000,"open":33.786,"high":33.793,"low":33.779,"close":33.788,"volume":0.9269000291824341},{"timestamp":1742381160000,"open":33.78,"high":33.781,"low":33.772,"close":33.775,"volume":0.5960000157356262},{"timestamp":1742381220000,"open":33.781,"high":33.788,"low":33.771,"close":33.788,"volume":1.222000002861023},{"timestamp":1742381280000,"open":33.786,"high":33.803,"low":33.784,"close":33.8,"volume":1.4602999687194824},{"timestamp":1742381340000,"open":33.802,"high":33.814,"low":33.792,"close":33.814,"volume":0.8605999946594238},{"timestamp":1742381400000,"open":33.798,"high":33.814,"low":33.793,"close":33.814,"volume":0.6700000166893005},{"timestamp":1742381460000,"open":33.814,"high":33.819,"low":33.796,"close":33.804,"volume":0.38989999890327454},{"timestamp":1742381520000,"open":33.809,"high":33.809,"low":33.786,"close":33.809,"volume":0.5764999985694885},{"timestamp":1742381580000,"open":33.804,"high":33.809,"low":33.783,"close":33.792,"volume":0.9598000049591064},{"timestamp":1742381640000,"open":33.795,"high":33.795,"low":33.788,"close":33.789,"volume":0.3723999857902527},{"timestamp":1742381700000,"open":33.788,"high":33.794,"low":33.771,"close":33.772,"volume":1.2922999858856201},{"timestamp":1742381760000,"open":33.778,"high":33.784,"low":33.775,"close":33.78,"volume":0.5465999841690063},{"timestamp":1742381820000,"open":33.787,"high":33.797,"low":33.782,"close":33.794,"volume":0.3465000092983246},{"timestamp":1742381880000,"open":33.794,"high":33.802,"low":33.776,"close":33.789,"volume":0.5218999981880188},{"timestamp":1742381940000,"open":33.793,"high":33.809,"low":33.784,"close":33.789,"volume":0.6771000027656555},{"timestamp":1742382000000,"open":33.779,"high":33.795,"low":33.779,"close":33.791,"volume":0.9254000186920166},{"timestamp":1742382060000,"open":33.782,"high":33.782,"low":33.771,"close":33.78,"volume":0.3449999988079071},{"timestamp":1742382120000,"open":33.777,"high":33.793,"low":33.775,"close":33.793,"volume":0.4050000011920929},{"timestamp":1742382180000,"open":33.786,"high":33.793,"low":33.786,"close":33.793,"volume":0.08100000023841858},{"timestamp":1742382240000,"open":33.793,"high":33.797,"low":33.785,"close":33.797,"volume":0.35850000381469727},{"timestamp":1742382300000,"open":33.797,"high":33.797,"low":33.789,"close":33.797,"volume":0.2160000056028366},{"timestamp":1742382360000,"open":33.789,"high":33.797,"low":33.779,"close":33.782,"volume":0.05999999865889549},{"timestamp":1742382420000,"open":33.779,"high":33.789,"low":33.775,"close":33.789,"volume":0.6823999881744385},{"timestamp":1742382480000,"open":33.789,"high":33.799,"low":33.789,"close":33.794,"volume":0.4544999897480011},{"timestamp":1742382540000,"open":33.799,"high":33.799,"low":33.795,"close":33.798,"volume":0.17550000548362732},{"timestamp":1742382600000,"open":33.796,"high":33.805,"low":33.796,"close":33.805,"volume":0.36899998784065247},{"timestamp":1742382660000,"open":33.805,"high":33.814,"low":33.805,"close":33.814,"volume":0.21299999952316284},{"timestamp":1742382720000,"open":33.814,"high":33.827,"low":33.813,"close":33.826,"volume":0.24899999797344208},{"timestamp":1742382780000,"open":33.828,"high":33.837,"low":33.828,"close":33.836,"volume":0.375},{"timestamp":1742382840000,"open":33.838,"high":33.846,"low":33.835,"close":33.841,"volume":0.42899999022483826},{"timestamp":1742382900000,"open":33.845,"high":33.846,"low":33.839,"close":33.841,"volume":0.2460000067949295},{"timestamp":1742382960000,"open":33.841,"high":33.841,"low":33.83,"close":33.84,"volume":0.48750001192092896},{"timestamp":1742383020000,"open":33.838,"high":33.85,"low":33.838,"close":33.85,"volume":0.2460000067949295},{"timestamp":1742383080000,"open":33.85,"high":33.862,"low":33.85,"close":33.862,"volume":0.17249999940395355},{"timestamp":1742383140000,"open":33.861,"high":33.865,"low":33.86,"close":33.861,"volume":0.23250000178813934},{"timestamp":1742383200000,"open":33.86,"high":33.87,"low":33.856,"close":33.856,"volume":0.4410000145435333},{"timestamp":1742383260000,"open":33.855,"high":33.855,"low":33.843,"close":33.843,"volume":0.22499999403953552},{"timestamp":1742383320000,"open":33.846,"high":33.846,"low":33.84,"close":33.842,"volume":0.09000000357627869},{"timestamp":1742383380000,"open":33.845,"high":33.87,"low":33.842,"close":33.861,"volume":0.42809998989105225},{"timestamp":1742383440000,"open":33.86,"high":33.866,"low":33.856,"close":33.858,"volume":0.49869999289512634},{"timestamp":1742383500000,"open":33.859,"high":33.866,"low":33.857,"close":33.86,"volume":0.45739999413490295},{"timestamp":1742383560000,"open":33.862,"high":33.866,"low":33.862,"close":33.866,"volume":0.1274999976158142},{"timestamp":1742383620000,"open":33.867,"high":33.871,"low":33.862,"close":33.862,"volume":0.3479999899864197},{"timestamp":1742383680000,"open":33.864,"high":33.871,"low":33.864,"close":33.869,"volume":0.13500000536441803},{"timestamp":1742383740000,"open":33.873,"high":33.875,"low":33.869,"close":33.875,"volume":0.2280000001192093},{"timestamp":1742383800000,"open":33.88,"high":33.88,"low":33.86,"close":33.861,"volume":0.4964999854564667},{"timestamp":1742383860000,"open":33.862,"high":33.862,"low":33.847,"close":33.85,"volume":0.5346999764442444},{"timestamp":1742383920000,"open":33.847,"high":33.859,"low":33.847,"close":33.857,"volume":0.375},{"timestamp":1742383980000,"open":33.859,"high":33.87,"low":33.859,"close":33.865,"volume":0.39149999618530273},{"timestamp":1742384040000,"open":33.862,"high":33.865,"low":33.862,"close":33.865,"volume":0.0494999997317791},{"timestamp":1742384100000,"open":33.862,"high":33.862,"low":33.856,"close":33.856,"volume":0.5954999923706055},{"timestamp":1742384160000,"open":33.858,"high":33.865,"low":33.856,"close":33.865,"volume":0.5084999799728394},{"timestamp":1742384220000,"open":33.864,"high":33.88,"low":33.864,"close":33.876,"volume":0.5699999928474426},{"timestamp":1742384280000,"open":33.873,"high":33.88,"low":33.866,"close":33.877,"volume":0.3517000079154968},{"timestamp":1742384340000,"open":33.88,"high":33.886,"low":33.88,"close":33.886,"volume":0.1080000028014183},{"timestamp":1742384400000,"open":33.898,"high":33.908,"low":33.887,"close":33.9,"volume":0.3862000107765198},{"timestamp":1742384460000,"open":33.881,"high":33.902,"low":33.881,"close":33.902,"volume":0.9089999794960022},{"timestamp":1742384520000,"open":33.897,"high":33.909,"low":33.886,"close":33.897,"volume":0.9689000248908997},{"timestamp":1742384580000,"open":33.896,"high":33.909,"low":33.885,"close":33.886,"volume":0.7610999941825867},{"timestamp":1742384640000,"open":33.891,"high":33.904,"low":33.886,"close":33.892,"volume":0.4830000102519989},{"timestamp":1742384700000,"open":33.894,"high":33.901,"low":33.88,"close":33.891,"volume":0.8924000263214111},{"timestamp":1742384760000,"open":33.89,"high":33.897,"low":33.88,"close":33.897,"volume":0.8970000147819519},{"timestamp":1742384820000,"open":33.898,"high":33.902,"low":33.888,"close":33.896,"volume":0.4740000069141388},{"timestamp":1742384880000,"open":33.898,"high":33.898,"low":33.879,"close":33.889,"volume":0.6172000169754028},{"timestamp":1742384940000,"open":33.882,"high":33.903,"low":33.882,"close":33.899,"volume":0.4320000112056732},{"timestamp":1742385000000,"open":33.889,"high":33.902,"low":33.876,"close":33.876,"volume":1.145799994468689},{"timestamp":1742385060000,"open":33.884,"high":33.884,"low":33.867,"close":33.873,"volume":0.5616999864578247},{"timestamp":1742385120000,"open":33.876,"high":33.877,"low":33.868,"close":33.87,"volume":0.28049999475479126},{"timestamp":1742385180000,"open":33.87,"high":33.882,"low":33.87,"close":33.873,"volume":0.635200023651123},{"timestamp":1742385240000,"open":33.874,"high":33.883,"low":33.874,"close":33.874,"volume":0.3028999865055084},{"timestamp":1742385300000,"open":33.881,"high":33.889,"low":33.874,"close":33.885,"volume":0.15520000457763672},{"timestamp":1742385360000,"open":33.885,"high":33.901,"low":33.877,"close":33.901,"volume":0.9103999733924866},{"timestamp":1742385420000,"open":33.9,"high":33.9,"low":33.888,"close":33.895,"volume":0.6209999918937683},{"timestamp":1742385480000,"open":33.903,"high":33.921,"low":33.896,"close":33.905,"volume":1.277999997138977},{"timestamp":1742385540000,"open":33.904,"high":33.915,"low":33.896,"close":33.915,"volume":0.718500018119812},{"timestamp":1742385600000,"open":33.915,"high":33.927,"low":33.902,"close":33.908,"volume":1.215000033378601},{"timestamp":1742385660000,"open":33.906,"high":33.932,"low":33.906,"close":33.918,"volume":0.9794999957084656},{"timestamp":1742385720000,"open":33.915,"high":33.921,"low":33.907,"close":33.912,"volume":1.219499945640564},{"timestamp":1742385780000,"open":33.907,"high":33.914,"low":33.905,"close":33.911,"volume":0.7245000004768372},{"timestamp":1742385840000,"open":33.91,"high":33.912,"low":33.906,"close":33.911,"volume":0.16200000047683716},{"timestamp":1742385900000,"open":33.912,"high":33.912,"low":33.899,"close":33.901,"volume":0.8774999976158142},{"timestamp":1742385960000,"open":33.902,"high":33.916,"low":33.902,"close":33.911,"volume":0.9300000071525574},{"timestamp":1742386020000,"open":33.915,"high":33.925,"low":33.903,"close":33.904,"volume":0.715499997138977},{"timestamp":1742386080000,"open":33.904,"high":33.904,"low":33.892,"close":33.903,"volume":0.5115000009536743},{"timestamp":1742386140000,"open":33.904,"high":33.913,"low":33.899,"close":33.911,"volume":0.3269999921321869},{"timestamp":1742386200000,"open":33.907,"high":33.916,"low":33.907,"close":33.909,"volume":0.3255000114440918},{"timestamp":1742386260000,"open":33.914,"high":33.921,"low":33.91,"close":33.913,"volume":0.3375000059604645},{"timestamp":1742386320000,"open":33.92,"high":33.921,"low":33.902,"close":33.913,"volume":0.6884999871253967},{"timestamp":1742386380000,"open":33.924,"high":33.927,"low":33.917,"close":33.922,"volume":0.3930000066757202},{"timestamp":1742386440000,"open":33.921,"high":33.921,"low":33.906,"close":33.91,"volume":0.35249999165534973},{"timestamp":1742386500000,"open":33.909,"high":33.909,"low":33.885,"close":33.896,"volume":0.4020000100135803},{"timestamp":1742386560000,"open":33.901,"high":33.901,"low":33.897,"close":33.897,"volume":0.07500000298023224},{"timestamp":1742386620000,"open":33.899,"high":33.901,"low":33.897,"close":33.899,"volume":0.08250000327825546},{"timestamp":1742386680000,"open":33.894,"high":33.895,"low":33.884,"close":33.89,"volume":0.6165000200271606},{"timestamp":1742386740000,"open":33.885,"high":33.889,"low":33.881,"close":33.888,"volume":0.42899999022483826},{"timestamp":1742386800000,"open":33.893,"high":33.897,"low":33.857,"close":33.861,"volume":1.5750000476837158},{"timestamp":1742386860000,"open":33.861,"high":33.861,"low":33.824,"close":33.849,"volume":1.0260000228881836},{"timestamp":1742386920000,"open":33.852,"high":33.852,"low":33.834,"close":33.835,"volume":0.31200000643730164},{"timestamp":1742386980000,"open":33.829,"high":33.84,"low":33.822,"close":33.839,"volume":0.5640000104904175},{"timestamp":1742387040000,"open":33.84,"high":33.84,"low":33.825,"close":33.829,"volume":0.4514999985694885},{"timestamp":1742387100000,"open":33.83,"high":33.857,"low":33.826,"close":33.837,"volume":0.6660000085830688},{"timestamp":1742387160000,"open":33.838,"high":33.852,"low":33.837,"close":33.847,"volume":0.42149999737739563},{"timestamp":1742387220000,"open":33.847,"high":33.847,"low":33.826,"close":33.833,"volume":0.3449999988079071},{"timestamp":1742387280000,"open":33.829,"high":33.831,"low":33.81,"close":33.81,"volume":0.36149999499320984},{"timestamp":1742387340000,"open":33.812,"high":33.813,"low":33.802,"close":33.804,"volume":0.49050000309944153},{"timestamp":1742387400000,"open":33.805,"high":33.845,"low":33.78,"close":33.788,"volume":1.7204999923706055},{"timestamp":1742387460000,"open":33.789,"high":33.791,"low":33.769,"close":33.772,"volume":1.0049999952316284},{"timestamp":1742387520000,"open":33.775,"high":33.789,"low":33.762,"close":33.769,"volume":0.609000027179718},{"timestamp":1742387580000,"open":33.773,"high":33.782,"low":33.736,"close":33.757,"volume":1.6019999980926514},{"timestamp":1742387640000,"open":33.758,"high":33.807,"low":33.752,"close":33.807,"volume":0.9735000133514404},{"timestamp":1742387700000,"open":33.811,"high":33.817,"low":33.779,"close":33.807,"volume":1.2615000009536743},{"timestamp":1742387760000,"open":33.805,"high":33.812,"low":33.796,"close":33.804,"volume":1.0125000476837158},{"timestamp":1742387820000,"open":33.805,"high":33.821,"low":33.802,"close":33.81,"volume":1.3259999752044678},{"timestamp":1742387880000,"open":33.808,"high":33.819,"low":33.797,"close":33.808,"volume":0.9509999752044678},{"timestamp":1742387940000,"open":33.806,"high":33.808,"low":33.797,"close":33.806,"volume":0.484499990940094},{"timestamp":1742388000000,"open":33.807,"high":33.809,"low":33.781,"close":33.791,"volume":0.8445000052452087},{"timestamp":1742388060000,"open":33.784,"high":33.793,"low":33.777,"close":33.786,"volume":0.6315000057220459},{"timestamp":1742388120000,"open":33.778,"high":33.788,"low":33.766,"close":33.767,"volume":1.2975000143051147},{"timestamp":1742388180000,"open":33.766,"high":33.769,"low":33.752,"close":33.757,"volume":1.1265000104904175},{"timestamp":1742388240000,"open":33.759,"high":33.78,"low":33.748,"close":33.78,"volume":2.1584999561309814},{"timestamp":1742388300000,"open":33.77,"high":33.795,"low":33.764,"close":33.793,"volume":1.4850000143051147},{"timestamp":1742388360000,"open":33.788,"high":33.808,"low":33.787,"close":33.806,"volume":1.9214999675750732},{"timestamp":1742388420000,"open":33.797,"high":33.824,"low":33.797,"close":33.816,"volume":2.061000108718872},{"timestamp":1742388480000,"open":33.816,"high":33.825,"low":33.799,"close":33.807,"volume":1.350000023841858},{"timestamp":1742388540000,"open":33.81,"high":33.822,"low":33.801,"close":33.806,"volume":1.5765000581741333},{"timestamp":1742388600000,"open":33.806,"high":33.806,"low":33.762,"close":33.781,"volume":2.184000015258789},{"timestamp":1742388660000,"open":33.782,"high":33.788,"low":33.763,"close":33.771,"volume":1.561400055885315},{"timestamp":1742388720000,"open":33.769,"high":33.788,"low":33.769,"close":33.78,"volume":3.137200117111206},{"timestamp":1742388780000,"open":33.779,"high":33.791,"low":33.768,"close":33.772,"volume":3.0344998836517334},{"timestamp":1742388840000,"open":33.78,"high":33.78,"low":33.732,"close":33.741,"volume":1.6605000495910645},{"timestamp":1742388900000,"open":33.739,"high":33.744,"low":33.729,"close":33.74,"volume":0.7770000100135803},{"timestamp":1742388960000,"open":33.735,"high":33.746,"low":33.715,"close":33.738,"volume":1.4084999561309814},{"timestamp":1742389020000,"open":33.736,"high":33.75,"low":33.725,"close":33.729,"volume":1.5015000104904175},{"timestamp":1742389080000,"open":33.726,"high":33.746,"low":33.723,"close":33.731,"volume":0.8700000047683716},{"timestamp":1742389140000,"open":33.743,"high":33.763,"low":33.74,"close":33.745,"volume":1.996500015258789},{"timestamp":1742389200000,"open":33.749,"high":33.762,"low":33.71,"close":33.745,"volume":5.4120001792907715},{"timestamp":1742389260000,"open":33.746,"high":33.772,"low":33.736,"close":33.772,"volume":3.310499906539917},{"timestamp":1742389320000,"open":33.774,"high":33.784,"low":33.76,"close":33.763,"volume":2.924999952316284},{"timestamp":1742389380000,"open":33.761,"high":33.8,"low":33.761,"close":33.791,"volume":3.067500114440918},{"timestamp":1742389440000,"open":33.795,"high":33.809,"low":33.783,"close":33.808,"volume":3.322499990463257},{"timestamp":1742389500000,"open":33.81,"high":33.838,"low":33.801,"close":33.828,"volume":2.8259999752044678},{"timestamp":1742389560000,"open":33.823,"high":33.846,"low":33.823,"close":33.842,"volume":2.305500030517578},{"timestamp":1742389620000,"open":33.839,"high":33.845,"low":33.813,"close":33.825,"volume":2.7090001106262207},{"timestamp":1742389680000,"open":33.819,"high":33.839,"low":33.809,"close":33.828,"volume":2.9040000438690186},{"timestamp":1742389740000,"open":33.823,"high":33.826,"low":33.793,"close":33.823,"volume":3.004499912261963},{"timestamp":1742389800000,"open":33.824,"high":33.824,"low":33.805,"close":33.807,"volume":2.2634999752044678},{"timestamp":1742389860000,"open":33.805,"high":33.823,"low":33.792,"close":33.798,"volume":2.303999900817871},{"timestamp":1742389920000,"open":33.796,"high":33.811,"low":33.783,"close":33.792,"volume":1.9919999837875366},{"timestamp":1742389980000,"open":33.797,"high":33.812,"low":33.791,"close":33.792,"volume":1.462499976158142},{"timestamp":1742390040000,"open":33.79,"high":33.796,"low":33.755,"close":33.758,"volume":2.9639999866485596},{"timestamp":1742390100000,"open":33.757,"high":33.767,"low":33.693,"close":33.742,"volume":4.492499828338623},{"timestamp":1742390160000,"open":33.742,"high":33.78,"low":33.742,"close":33.773,"volume":4.366499900817871},{"timestamp":1742390220000,"open":33.769,"high":33.79,"low":33.756,"close":33.767,"volume":3.315700054168701},{"timestamp":1742390280000,"open":33.765,"high":33.77,"low":33.748,"close":33.763,"volume":2.9519999027252197},{"timestamp":1742390340000,"open":33.76,"high":33.786,"low":33.76,"close":33.783,"volume":2.698499917984009},{"timestamp":1742390400000,"open":33.785,"high":33.812,"low":33.771,"close":33.777,"volume":3.4709999561309814},{"timestamp":1742390460000,"open":33.776,"high":33.785,"low":33.736,"close":33.739,"volume":3.177000045776367},{"timestamp":1742390520000,"open":33.739,"high":33.749,"low":33.729,"close":33.746,"volume":3.493499994277954},{"timestamp":1742390580000,"open":33.741,"high":33.754,"low":33.724,"close":33.729,"volume":2.6670000553131104},{"timestamp":1742390640000,"open":33.724,"high":33.735,"low":33.702,"close":33.711,"volume":3.7244999408721924},{"timestamp":1742390700000,"open":33.705,"high":33.721,"low":33.703,"close":33.714,"volume":2.884500026702881},{"timestamp":1742390760000,"open":33.702,"high":33.718,"low":33.695,"close":33.708,"volume":2.802000045776367},{"timestamp":1742390820000,"open":33.71,"high":33.722,"low":33.697,"close":33.719,"volume":3.2144999504089355},{"timestamp":1742390880000,"open":33.717,"high":33.721,"low":33.705,"close":33.71,"volume":2.3429999351501465},{"timestamp":1742390940000,"open":33.707,"high":33.721,"low":33.7,"close":33.708,"volume":3.4200000762939453},{"timestamp":1742391000000,"open":33.707,"high":33.726,"low":33.692,"close":33.713,"volume":4.526899814605713},{"timestamp":1742391060000,"open":33.717,"high":33.721,"low":33.657,"close":33.689,"volume":4.996500015258789},{"timestamp":1742391120000,"open":33.682,"high":33.692,"low":33.642,"close":33.674,"volume":6.860249996185303},{"timestamp":1742391180000,"open":33.668,"high":33.672,"low":33.569,"close":33.589,"volume":5.22599983215332},{"timestamp":1742391240000,"open":33.588,"high":33.632,"low":33.568,"close":33.591,"volume":6.74399995803833},{"timestamp":1742391300000,"open":33.59,"high":33.633,"low":33.581,"close":33.633,"volume":6.91949987411499},{"timestamp":1742391360000,"open":33.625,"high":33.625,"low":33.55,"close":33.557,"volume":8.047499656677246},{"timestamp":1742391420000,"open":33.552,"high":33.593,"low":33.519,"close":33.542,"volume":6.853499889373779},{"timestamp":1742391480000,"open":33.537,"high":33.571,"low":33.53,"close":33.535,"volume":6.850500106811523},{"timestamp":1742391540000,"open":33.535,"high":33.58,"low":33.525,"close":33.58,"volume":4.623000144958496},{"timestamp":1742391600000,"open":33.586,"high":33.631,"low":33.573,"close":33.592,"volume":6.809999942779541},{"timestamp":1742391660000,"open":33.591,"high":33.599,"low":33.563,"close":33.592,"volume":5.9054999351501465},{"timestamp":1742391720000,"open":33.598,"high":33.636,"low":33.592,"close":33.606,"volume":5.851500034332275},{"timestamp":1742391780000,"open":33.606,"high":33.617,"low":33.576,"close":33.581,"volume":5.396999835968018},{"timestamp":1742391840000,"open":33.576,"high":33.597,"low":33.569,"close":33.581,"volume":4.460999965667725},{"timestamp":1742391900000,"open":33.586,"high":33.609,"low":33.549,"close":33.549,"volume":6.547500133514404},{"timestamp":1742391960000,"open":33.544,"high":33.577,"low":33.537,"close":33.552,"volume":5.880000114440918},{"timestamp":1742392020000,"open":33.557,"high":33.608,"low":33.555,"close":33.599,"volume":5.159999847412109},{"timestamp":1742392080000,"open":33.6,"high":33.636,"low":33.6,"close":33.613,"volume":3.631500005722046},{"timestamp":1742392140000,"open":33.612,"high":33.658,"low":33.612,"close":33.652,"volume":3.4605000019073486},{"timestamp":1742392200000,"open":33.66,"high":33.688,"low":33.637,"close":33.665,"volume":5.159999847412109},{"timestamp":1742392260000,"open":33.658,"high":33.686,"low":33.646,"close":33.682,"volume":3.674999952316284},{"timestamp":1742392320000,"open":33.686,"high":33.713,"low":33.676,"close":33.691,"volume":3.6644999980926514},{"timestamp":1742392380000,"open":33.69,"high":33.707,"low":33.69,"close":33.691,"volume":2.871000051498413},{"timestamp":1742392440000,"open":33.689,"high":33.703,"low":33.659,"close":33.659,"volume":5.363699913024902},{"timestamp":1742392500000,"open":33.663,"high":33.663,"low":33.617,"close":33.634,"volume":3.2339999675750732},{"timestamp":1742392560000,"open":33.641,"high":33.667,"low":33.639,"close":33.656,"volume":3.124500036239624},{"timestamp":1742392620000,"open":33.659,"high":33.669,"low":33.641,"close":33.664,"volume":3.453000068664551},{"timestamp":1742392680000,"open":33.661,"high":33.692,"low":33.636,"close":33.682,"volume":5.46560001373291},{"timestamp":1742392740000,"open":33.677,"high":33.683,"low":33.643,"close":33.651,"volume":4.162300109863281},{"timestamp":1742392800000,"open":33.644,"high":33.65,"low":33.584,"close":33.593,"volume":4.84499979019165},{"timestamp":1742392860000,"open":33.593,"high":33.612,"low":33.556,"close":33.604,"volume":3.3013999462127686},{"timestamp":1742392920000,"open":33.611,"high":33.615,"low":33.58,"close":33.588,"volume":3.0794999599456787},{"timestamp":1742392980000,"open":33.587,"high":33.601,"low":33.569,"close":33.583,"volume":2.865000009536743},{"timestamp":1742393040000,"open":33.584,"high":33.606,"low":33.567,"close":33.57,"volume":3.9179999828338623},{"timestamp":1742393100000,"open":33.568,"high":33.587,"low":33.549,"close":33.572,"volume":3.685499906539917},{"timestamp":1742393160000,"open":33.571,"high":33.576,"low":33.55,"close":33.574,"volume":3.265500068664551},{"timestamp":1742393220000,"open":33.575,"high":33.575,"low":33.525,"close":33.531,"volume":3.7904999256134033},{"timestamp":1742393280000,"open":33.529,"high":33.544,"low":33.523,"close":33.524,"volume":3.4574999809265137},{"timestamp":1742393340000,"open":33.526,"high":33.526,"low":33.473,"close":33.512,"volume":5.466000080108643},{"timestamp":1742393400000,"open":33.511,"high":33.562,"low":33.506,"close":33.542,"volume":4.8420000076293945},{"timestamp":1742393460000,"open":33.542,"high":33.559,"low":33.527,"close":33.556,"volume":4.211999893188477},{"timestamp":1742393520000,"open":33.561,"high":33.562,"low":33.537,"close":33.546,"volume":3.2385001182556152},{"timestamp":1742393580000,"open":33.545,"high":33.566,"low":33.51,"close":33.516,"volume":4.085999965667725},{"timestamp":1742393640000,"open":33.515,"high":33.56,"low":33.515,"close":33.558,"volume":5.131499767303467},{"timestamp":1742393700000,"open":33.555,"high":33.582,"low":33.553,"close":33.561,"volume":4.973999977111816},{"timestamp":1742393760000,"open":33.554,"high":33.573,"low":33.545,"close":33.56,"volume":4.050000190734863},{"timestamp":1742393820000,"open":33.55,"high":33.561,"low":33.535,"close":33.545,"volume":2.9205000400543213},{"timestamp":1742393880000,"open":33.543,"high":33.557,"low":33.52,"close":33.525,"volume":3.8940000534057617},{"timestamp":1742393940000,"open":33.524,"high":33.544,"low":33.508,"close":33.513,"volume":3.996000051498413},{"timestamp":1742394000000,"open":33.519,"high":33.56,"low":33.513,"close":33.533,"volume":3.7290000915527344},{"timestamp":1742394060000,"open":33.528,"high":33.537,"low":33.515,"close":33.526,"volume":3.3375000953674316},{"timestamp":1742394120000,"open":33.525,"high":33.538,"low":33.45,"close":33.475,"volume":5.085000038146973},{"timestamp":1742394180000,"open":33.479,"high":33.531,"low":33.453,"close":33.523,"volume":6.630000114440918},{"timestamp":1742394240000,"open":33.518,"high":33.537,"low":33.51,"close":33.537,"volume":2.7090001106262207},{"timestamp":1742394300000,"open":33.536,"high":33.541,"low":33.493,"close":33.517,"volume":4.639500141143799},{"timestamp":1742394360000,"open":33.521,"high":33.537,"low":33.5,"close":33.508,"volume":4.351500034332275},{"timestamp":1742394420000,"open":33.508,"high":33.524,"low":33.498,"close":33.508,"volume":3.55649995803833},{"timestamp":1742394480000,"open":33.511,"high":33.537,"low":33.503,"close":33.523,"volume":3.9584999084472656},{"timestamp":1742394540000,"open":33.523,"high":33.547,"low":33.523,"close":33.544,"volume":4.730999946594238},{"timestamp":1742394600000,"open":33.543,"high":33.581,"low":33.538,"close":33.575,"volume":4.88100004196167},{"timestamp":1742394660000,"open":33.57,"high":33.592,"low":33.562,"close":33.579,"volume":6.107999801635742},{"timestamp":1742394720000,"open":33.574,"high":33.575,"low":33.534,"close":33.555,"volume":4.854000091552734},{"timestamp":1742394780000,"open":33.549,"high":33.578,"low":33.539,"close":33.578,"volume":4.244999885559082},{"timestamp":1742394840000,"open":33.568,"high":33.599,"low":33.562,"close":33.589,"volume":4.611000061035156},{"timestamp":1742394900000,"open":33.592,"high":33.604,"low":33.566,"close":33.587,"volume":3.4860000610351562},{"timestamp":1742394960000,"open":33.586,"high":33.604,"low":33.576,"close":33.595,"volume":3.865499973297119},{"timestamp":1742395020000,"open":33.601,"high":33.619,"low":33.583,"close":33.603,"volume":2.7720000743865967},{"timestamp":1742395080000,"open":33.605,"high":33.622,"low":33.598,"close":33.598,"volume":3.069000005722046},{"timestamp":1742395140000,"open":33.603,"high":33.61,"low":33.592,"close":33.598,"volume":2.869499921798706},{"timestamp":1742395200000,"open":33.598,"high":33.612,"low":33.58,"close":33.588,"volume":3.01200008392334},{"timestamp":1742395260000,"open":33.588,"high":33.603,"low":33.568,"close":33.568,"volume":3.209199905395508},{"timestamp":1742395320000,"open":33.577,"high":33.588,"low":33.555,"close":33.585,"volume":3.4784998893737793},{"timestamp":1742395380000,"open":33.581,"high":33.591,"low":33.553,"close":33.557,"volume":2.509500026702881},{"timestamp":1742395440000,"open":33.553,"high":33.566,"low":33.54,"close":33.554,"volume":3.8294999599456787},{"timestamp":1742395500000,"open":33.559,"high":33.561,"low":33.541,"close":33.548,"volume":3.461199998855591},{"timestamp":1742395560000,"open":33.55,"high":33.565,"low":33.524,"close":33.559,"volume":3.656399965286255},{"timestamp":1742395620000,"open":33.557,"high":33.569,"low":33.517,"close":33.535,"volume":3.9632999897003174},{"timestamp":1742395680000,"open":33.527,"high":33.549,"low":33.521,"close":33.523,"volume":3.7035000324249268},{"timestamp":1742395740000,"open":33.523,"high":33.537,"low":33.512,"close":33.523,"volume":3.6989998817443848},{"timestamp":1742395800000,"open":33.517,"high":33.529,"low":33.506,"close":33.517,"volume":2.625},{"timestamp":1742395860000,"open":33.522,"high":33.547,"low":33.516,"close":33.536,"volume":3.203900098800659},{"timestamp":1742395920000,"open":33.53,"high":33.536,"low":33.506,"close":33.521,"volume":3.834700107574463},{"timestamp":1742395980000,"open":33.517,"high":33.527,"low":33.508,"close":33.515,"volume":2.8394999504089355},{"timestamp":1742396040000,"open":33.513,"high":33.532,"low":33.503,"close":33.517,"volume":3.0855000019073486},{"timestamp":1742396100000,"open":33.517,"high":33.529,"low":33.494,"close":33.505,"volume":4.978499889373779},{"timestamp":1742396160000,"open":33.517,"high":33.518,"low":33.5,"close":33.504,"volume":2.7209999561309814},{"timestamp":1742396220000,"open":33.504,"high":33.51,"low":33.49,"close":33.499,"volume":3.4514999389648438},{"timestamp":1742396280000,"open":33.498,"high":33.51,"low":33.494,"close":33.502,"volume":3.881200075149536},{"timestamp":1742396340000,"open":33.505,"high":33.517,"low":33.494,"close":33.51,"volume":3.450000047683716},{"timestamp":1742396400000,"open":33.509,"high":33.527,"low":33.49,"close":33.52,"volume":4.230000019073486},{"timestamp":1742396460000,"open":33.506,"high":33.553,"low":33.506,"close":33.533,"volume":5.072999954223633},{"timestamp":1742396520000,"open":33.532,"high":33.549,"low":33.526,"close":33.548,"volume":3.8489999771118164},{"timestamp":1742396580000,"open":33.547,"high":33.573,"low":33.529,"close":33.567,"volume":3.2894999980926514},{"timestamp":1742396640000,"open":33.557,"high":33.568,"low":33.537,"close":33.542,"volume":2.115000009536743},{"timestamp":1742396700000,"open":33.537,"high":33.558,"low":33.537,"close":33.556,"volume":2.575500011444092},{"timestamp":1742396760000,"open":33.542,"high":33.556,"low":33.534,"close":33.549,"volume":3.370500087738037},{"timestamp":1742396820000,"open":33.538,"high":33.591,"low":33.533,"close":33.572,"volume":3.7709999084472656},{"timestamp":1742396880000,"open":33.585,"high":33.594,"low":33.573,"close":33.585,"volume":3.3764500617980957},{"timestamp":1742396940000,"open":33.584,"high":33.6,"low":33.572,"close":33.585,"volume":4.864500045776367},{"timestamp":1742397000000,"open":33.577,"high":33.589,"low":33.556,"close":33.561,"volume":3.770750045776367},{"timestamp":1742397060000,"open":33.565,"high":33.579,"low":33.549,"close":33.564,"volume":2.8935000896453857},{"timestamp":1742397120000,"open":33.572,"high":33.579,"low":33.544,"close":33.554,"volume":3.190500020980835},{"timestamp":1742397180000,"open":33.563,"high":33.567,"low":33.539,"close":33.553,"volume":2.7360000610351562},{"timestamp":1742397240000,"open":33.552,"high":33.556,"low":33.539,"close":33.548,"volume":3.569999933242798},{"timestamp":1742397300000,"open":33.545,"high":33.567,"low":33.529,"close":33.534,"volume":4.28249979019165},{"timestamp":1742397360000,"open":33.544,"high":33.552,"low":33.528,"close":33.544,"volume":2.4119999408721924},{"timestamp":1742397420000,"open":33.549,"high":33.58,"low":33.539,"close":33.558,"volume":4.822500228881836},{"timestamp":1742397480000,"open":33.56,"high":33.57,"low":33.539,"close":33.543,"volume":3.266249895095825},{"timestamp":1742397540000,"open":33.542,"high":33.552,"low":33.528,"close":33.55,"volume":3.1679999828338623},{"timestamp":1742397600000,"open":33.546,"high":33.571,"low":33.541,"close":33.561,"volume":2.7674999237060547},{"timestamp":1742397660000,"open":33.569,"high":33.588,"low":33.561,"close":33.562,"volume":2.9130001068115234},{"timestamp":1742397720000,"open":33.571,"high":33.576,"low":33.549,"close":33.56,"volume":3.6554999351501465},{"timestamp":1742397780000,"open":33.562,"high":33.569,"low":33.549,"close":33.549,"volume":1.8224999904632568},{"timestamp":1742397840000,"open":33.554,"high":33.565,"low":33.539,"close":33.56,"volume":2.7660000324249268},{"timestamp":1742397900000,"open":33.554,"high":33.576,"low":33.544,"close":33.559,"volume":2.130000114440918},{"timestamp":1742397960000,"open":33.566,"high":33.567,"low":33.54,"close":33.551,"volume":2.7704999446868896},{"timestamp":1742398020000,"open":33.552,"high":33.556,"low":33.537,"close":33.551,"volume":4.018499851226807},{"timestamp":1742398080000,"open":33.552,"high":33.557,"low":33.527,"close":33.555,"volume":4.231500148773193},{"timestamp":1742398140000,"open":33.547,"high":33.564,"low":33.538,"close":33.541,"volume":3.122999906539917},{"timestamp":1742398200000,"open":33.54,"high":33.548,"low":33.515,"close":33.52,"volume":2.0250000953674316},{"timestamp":1742398260000,"open":33.517,"high":33.536,"low":33.514,"close":33.535,"volume":1.5750000476837158},{"timestamp":1742398320000,"open":33.531,"high":33.544,"low":33.523,"close":33.529,"volume":2.5739998817443848},{"timestamp":1742398380000,"open":33.53,"high":33.546,"low":33.522,"close":33.54,"volume":1.6694999933242798},{"timestamp":1742398440000,"open":33.531,"high":33.549,"low":33.525,"close":33.53,"volume":1.7595000267028809},{"timestamp":1742398500000,"open":33.53,"high":33.54,"low":33.516,"close":33.524,"volume":1.0740000009536743},{"timestamp":1742398560000,"open":33.526,"high":33.542,"low":33.523,"close":33.538,"volume":1.0770000219345093},{"timestamp":1742398620000,"open":33.542,"high":33.551,"low":33.523,"close":33.523,"volume":1.406999945640564},{"timestamp":1742398680000,"open":33.529,"high":33.554,"low":33.521,"close":33.55,"volume":1.5735000371932983},{"timestamp":1742398740000,"open":33.555,"high":33.556,"low":33.521,"close":33.526,"volume":1.0379999876022339},{"timestamp":1742398800000,"open":33.525,"high":33.531,"low":33.517,"close":33.52,"volume":0.9555000066757202},{"timestamp":1742398860000,"open":33.52,"high":33.522,"low":33.501,"close":33.506,"volume":0.8264999985694885},{"timestamp":1742398920000,"open":33.506,"high":33.515,"low":33.486,"close":33.499,"volume":1.5524499416351318},{"timestamp":1742398980000,"open":33.498,"high":33.503,"low":33.482,"close":33.491,"volume":1.5801500082015991},{"timestamp":1742399040000,"open":33.496,"high":33.499,"low":33.481,"close":33.489,"volume":1.4247499704360962},{"timestamp":1742399100000,"open":33.492,"high":33.505,"low":33.473,"close":33.496,"volume":2.1431000232696533},{"timestamp":1742399160000,"open":33.498,"high":33.514,"low":33.489,"close":33.506,"volume":2.111999988555908},{"timestamp":1742399220000,"open":33.511,"high":33.528,"low":33.496,"close":33.5,"volume":1.4661999940872192},{"timestamp":1742399280000,"open":33.502,"high":33.521,"low":33.5,"close":33.518,"volume":0.9434999823570251},{"timestamp":1742399340000,"open":33.517,"high":33.533,"low":33.513,"close":33.523,"volume":1.2795000076293945},{"timestamp":1742399400000,"open":33.528,"high":33.537,"low":33.512,"close":33.523,"volume":1.848099946975708},{"timestamp":1742399460000,"open":33.518,"high":33.527,"low":33.498,"close":33.506,"volume":2.0453999042510986},{"timestamp":1742399520000,"open":33.502,"high":33.503,"low":33.469,"close":33.472,"volume":2.489000082015991},{"timestamp":1742399580000,"open":33.478,"high":33.508,"low":33.471,"close":33.505,"volume":2.9639999866485596},{"timestamp":1742399640000,"open":33.503,"high":33.508,"low":33.485,"close":33.499,"volume":2.880000114440918},{"timestamp":1742399700000,"open":33.5,"high":33.501,"low":33.47,"close":33.483,"volume":2.2125000953674316},{"timestamp":1742399760000,"open":33.482,"high":33.487,"low":33.455,"close":33.48,"volume":2.4839999675750732},{"timestamp":1742399820000,"open":33.479,"high":33.481,"low":33.453,"close":33.461,"volume":2.421950101852417},{"timestamp":1742399880000,"open":33.462,"high":33.477,"low":33.448,"close":33.471,"volume":3.029249906539917},{"timestamp":1742399940000,"open":33.46,"high":33.483,"low":33.454,"close":33.482,"volume":2.7404000759124756},{"timestamp":1742400000000,"open":33.473,"high":33.501,"low":33.466,"close":33.492,"volume":1.8574999570846558},{"timestamp":1742400060000,"open":33.494,"high":33.533,"low":33.482,"close":33.53,"volume":2.2091000080108643},{"timestamp":1742400120000,"open":33.532,"high":33.535,"low":33.512,"close":33.517,"volume":2.0977001190185547},{"timestamp":1742400180000,"open":33.52,"high":33.534,"low":33.508,"close":33.523,"volume":1.791700005531311},{"timestamp":1742400240000,"open":33.526,"high":33.537,"low":33.511,"close":33.536,"volume":2.239500045776367},{"timestamp":1742400300000,"open":33.535,"high":33.536,"low":33.517,"close":33.536,"volume":1.1670000553131104},{"timestamp":1742400360000,"open":33.534,"high":33.553,"low":33.528,"close":33.547,"volume":0.8309999704360962},{"timestamp":1742400420000,"open":33.55,"high":33.556,"low":33.534,"close":33.543,"volume":1.9859999418258667},{"timestamp":1742400480000,"open":33.542,"high":33.555,"low":33.534,"close":33.549,"volume":1.065000057220459},{"timestamp":1742400540000,"open":33.55,"high":33.555,"low":33.538,"close":33.542,"volume":1.1805000305175781},{"timestamp":1742400600000,"open":33.545,"high":33.548,"low":33.53,"close":33.532,"volume":1.184999942779541},{"timestamp":1742400660000,"open":33.532,"high":33.541,"low":33.53,"close":33.534,"volume":0.796500027179718},{"timestamp":1742400720000,"open":33.535,"high":33.554,"low":33.534,"close":33.546,"volume":1.4040000438690186},{"timestamp":1742400780000,"open":33.542,"high":33.55,"low":33.527,"close":33.536,"volume":1.343999981880188},{"timestamp":1742400840000,"open":33.531,"high":33.54,"low":33.522,"close":33.531,"volume":1.3665000200271606},{"timestamp":1742400900000,"open":33.531,"high":33.545,"low":33.527,"close":33.542,"volume":1.1430000066757202},{"timestamp":1742400960000,"open":33.54,"high":33.548,"low":33.534,"close":33.541,"volume":0.9434999823570251},{"timestamp":1742401020000,"open":33.544,"high":33.57,"low":33.536,"close":33.562,"volume":2.26419997215271},{"timestamp":1742401080000,"open":33.561,"high":33.577,"low":33.56,"close":33.574,"volume":1.090499997138977},{"timestamp":1742401140000,"open":33.573,"high":33.582,"low":33.569,"close":33.57,"volume":1.3079999685287476},{"timestamp":1742401200000,"open":33.572,"high":33.582,"low":33.562,"close":33.578,"volume":1.0260000228881836},{"timestamp":1742401260000,"open":33.578,"high":33.604,"low":33.577,"close":33.593,"volume":1.0679999589920044},{"timestamp":1742401320000,"open":33.592,"high":33.609,"low":33.589,"close":33.599,"volume":1.4850000143051147},{"timestamp":1742401380000,"open":33.602,"high":33.616,"low":33.59,"close":33.61,"volume":2.049299955368042},{"timestamp":1742401440000,"open":33.607,"high":33.615,"low":33.592,"close":33.6,"volume":1.8687000274658203},{"timestamp":1742401500000,"open":33.599,"high":33.603,"low":33.585,"close":33.591,"volume":1.8711999654769897},{"timestamp":1742401560000,"open":33.588,"high":33.598,"low":33.581,"close":33.597,"volume":2.152400016784668},{"timestamp":1742401620000,"open":33.596,"high":33.616,"low":33.591,"close":33.598,"volume":1.9738999605178833},{"timestamp":1742401680000,"open":33.596,"high":33.607,"low":33.591,"close":33.598,"volume":1.0543999671936035},{"timestamp":1742401740000,"open":33.599,"high":33.606,"low":33.589,"close":33.598,"volume":1.5156999826431274},{"timestamp":1742401800000,"open":33.597,"high":33.597,"low":33.579,"close":33.58,"volume":1.6146999597549438},{"timestamp":1742401860000,"open":33.581,"high":33.597,"low":33.577,"close":33.582,"volume":2.1861000061035156},{"timestamp":1742401920000,"open":33.583,"high":33.593,"low":33.57,"close":33.57,"volume":1.8937000036239624},{"timestamp":1742401980000,"open":33.574,"high":33.576,"low":33.554,"close":33.564,"volume":1.71589994430542},{"timestamp":1742402040000,"open":33.57,"high":33.574,"low":33.564,"close":33.564,"volume":1.3949999809265137},{"timestamp":1742402100000,"open":33.565,"high":33.576,"low":33.557,"close":33.561,"volume":0.890999972820282},{"timestamp":1742402160000,"open":33.566,"high":33.566,"low":33.539,"close":33.548,"volume":1.375499963760376},{"timestamp":1742402220000,"open":33.549,"high":33.555,"low":33.545,"close":33.549,"volume":1.5479999780654907},{"timestamp":1742402280000,"open":33.548,"high":33.551,"low":33.531,"close":33.545,"volume":1.1864999532699585},{"timestamp":1742402340000,"open":33.544,"high":33.565,"low":33.54,"close":33.55,"volume":1.3813999891281128},{"timestamp":1742402400000,"open":33.555,"high":33.562,"low":33.542,"close":33.551,"volume":1.2756999731063843},{"timestamp":1742402460000,"open":33.557,"high":33.572,"low":33.545,"close":33.558,"volume":3.1881000995635986},{"timestamp":1742402520000,"open":33.56,"high":33.571,"low":33.551,"close":33.558,"volume":1.5202499628067017},{"timestamp":1742402580000,"open":33.562,"high":33.565,"low":33.549,"close":33.562,"volume":1.1039999723434448},{"timestamp":1742402640000,"open":33.56,"high":33.564,"low":33.549,"close":33.561,"volume":1.1219500303268433},{"timestamp":1742402700000,"open":33.564,"high":33.58,"low":33.56,"close":33.571,"volume":1.2254999876022339},{"timestamp":1742402760000,"open":33.573,"high":33.577,"low":33.57,"close":33.573,"volume":0.7319999933242798},{"timestamp":1742402820000,"open":33.564,"high":33.576,"low":33.564,"close":33.566,"volume":1.000499963760376},{"timestamp":1742402880000,"open":33.564,"high":33.57,"low":33.556,"close":33.558,"volume":1.1955000162124634},{"timestamp":1742402940000,"open":33.564,"high":33.564,"low":33.547,"close":33.551,"volume":1.3890000581741333},{"timestamp":1742403000000,"open":33.55,"high":33.574,"low":33.548,"close":33.554,"volume":2.5485000610351562},{"timestamp":1742403060000,"open":33.553,"high":33.554,"low":33.513,"close":33.526,"volume":2.7209999561309814},{"timestamp":1742403120000,"open":33.533,"high":33.541,"low":33.521,"close":33.529,"volume":1.49399995803833},{"timestamp":1742403180000,"open":33.527,"high":33.556,"low":33.527,"close":33.543,"volume":1.7204999923706055},{"timestamp":1742403240000,"open":33.544,"high":33.553,"low":33.538,"close":33.541,"volume":1.6425000429153442},{"timestamp":1742403300000,"open":33.546,"high":33.551,"low":33.529,"close":33.543,"volume":1.6664999723434448},{"timestamp":1742403360000,"open":33.542,"high":33.553,"low":33.533,"close":33.545,"volume":2.0355000495910645},{"timestamp":1742403420000,"open":33.546,"high":33.546,"low":33.526,"close":33.537,"volume":2.3459999561309814},{"timestamp":1742403480000,"open":33.541,"high":33.543,"low":33.526,"close":33.537,"volume":2.3954999446868896},{"timestamp":1742403540000,"open":33.541,"high":33.547,"low":33.532,"close":33.542,"volume":3.18149995803833},{"timestamp":1742403600000,"open":33.543,"high":33.546,"low":33.5,"close":33.505,"volume":3.0195000171661377},{"timestamp":1742403660000,"open":33.513,"high":33.532,"low":33.505,"close":33.52,"volume":2.9070000648498535},{"timestamp":1742403720000,"open":33.517,"high":33.522,"low":33.507,"close":33.519,"volume":1.5299999713897705},{"timestamp":1742403780000,"open":33.513,"high":33.532,"low":33.512,"close":33.524,"volume":1.1092000007629395},{"timestamp":1742403840000,"open":33.538,"high":33.549,"low":33.521,"close":33.537,"volume":1.979599952697754},{"timestamp":1742403900000,"open":33.55,"high":33.55,"low":33.508,"close":33.51,"volume":2.065000057220459},{"timestamp":1742403960000,"open":33.523,"high":33.526,"low":33.504,"close":33.525,"volume":2.585900068283081},{"timestamp":1742404020000,"open":33.515,"high":33.526,"low":33.504,"close":33.509,"volume":1.9630500078201294},{"timestamp":1742404080000,"open":33.52,"high":33.526,"low":33.493,"close":33.503,"volume":2.584399938583374},{"timestamp":1742404140000,"open":33.504,"high":33.531,"low":33.499,"close":33.528,"volume":2.2939000129699707},{"timestamp":1742404200000,"open":33.524,"high":33.536,"low":33.511,"close":33.511,"volume":1.5293999910354614},{"timestamp":1742404260000,"open":33.513,"high":33.536,"low":33.511,"close":33.526,"volume":2.7751998901367188},{"timestamp":1742404320000,"open":33.529,"high":33.552,"low":33.521,"close":33.53,"volume":2.3236000537872314},{"timestamp":1742404380000,"open":33.53,"high":33.544,"low":33.52,"close":33.521,"volume":1.7381500005722046},{"timestamp":1742404440000,"open":33.519,"high":33.528,"low":33.503,"close":33.523,"volume":2.7499001026153564},{"timestamp":1742404500000,"open":33.521,"high":33.538,"low":33.51,"close":33.53,"volume":3.5752999782562256},{"timestamp":1742404560000,"open":33.535,"high":33.552,"low":33.521,"close":33.541,"volume":1.5621999502182007},{"timestamp":1742404620000,"open":33.542,"high":33.551,"low":33.533,"close":33.544,"volume":1.9041999578475952},{"timestamp":1742404680000,"open":33.546,"high":33.55,"low":33.527,"close":33.528,"volume":1.3665000200271606},{"timestamp":1742404740000,"open":33.529,"high":33.548,"low":33.528,"close":33.538,"volume":1.2315000295639038},{"timestamp":1742404800000,"open":33.54,"high":33.551,"low":33.528,"close":33.543,"volume":1.565999984741211},{"timestamp":1742404860000,"open":33.54,"high":33.558,"low":33.539,"close":33.542,"volume":1.437000036239624},{"timestamp":1742404920000,"open":33.542,"high":33.542,"low":33.517,"close":33.528,"volume":1.6124999523162842},{"timestamp":1742404980000,"open":33.532,"high":33.547,"low":33.523,"close":33.54,"volume":1.465499997138977},{"timestamp":1742405040000,"open":33.543,"high":33.56,"low":33.535,"close":33.556,"volume":1.8300000429153442},{"timestamp":1742405100000,"open":33.555,"high":33.57,"low":33.545,"close":33.552,"volume":1.3365000486373901},{"timestamp":1742405160000,"open":33.555,"high":33.571,"low":33.545,"close":33.564,"volume":1.9079999923706055},{"timestamp":1742405220000,"open":33.566,"high":33.568,"low":33.559,"close":33.564,"volume":0.8700000047683716},{"timestamp":1742405280000,"open":33.568,"high":33.571,"low":33.54,"close":33.54,"volume":1.2239999771118164},{"timestamp":1742405340000,"open":33.548,"high":33.553,"low":33.534,"close":33.55,"volume":1.594499945640564},{"timestamp":1742405400000,"open":33.55,"high":33.562,"low":33.544,"close":33.552,"volume":1.309499979019165},{"timestamp":1742405460000,"open":33.556,"high":33.556,"low":33.539,"close":33.54,"volume":1.3042000532150269},{"timestamp":1742405520000,"open":33.544,"high":33.546,"low":33.534,"close":33.54,"volume":1.1430000066757202},{"timestamp":1742405580000,"open":33.537,"high":33.548,"low":33.529,"close":33.534,"volume":0.5145000219345093},{"timestamp":1742405640000,"open":33.538,"high":33.538,"low":33.522,"close":33.529,"volume":0.3959999978542328},{"timestamp":1742405700000,"open":33.528,"high":33.54,"low":33.52,"close":33.523,"volume":1.13100004196167},{"timestamp":1742405760000,"open":33.521,"high":33.528,"low":33.516,"close":33.52,"volume":0.27070000767707825},{"timestamp":1742405820000,"open":33.518,"high":33.532,"low":33.507,"close":33.526,"volume":1.3897000551223755},{"timestamp":1742405880000,"open":33.529,"high":33.533,"low":33.5,"close":33.511,"volume":1.705899953842163},{"timestamp":1742405940000,"open":33.503,"high":33.522,"low":33.503,"close":33.511,"volume":1.1246999502182007},{"timestamp":1742406000000,"open":33.516,"high":33.517,"low":33.503,"close":33.515,"volume":1.041700005531311},{"timestamp":1742406060000,"open":33.514,"high":33.521,"low":33.511,"close":33.515,"volume":0.7574999928474426},{"timestamp":1742406120000,"open":33.517,"high":33.519,"low":33.504,"close":33.512,"volume":1.3630000352859497},{"timestamp":1742406180000,"open":33.514,"high":33.516,"low":33.501,"close":33.507,"volume":0.8834499716758728},{"timestamp":1742406240000,"open":33.506,"high":33.509,"low":33.486,"close":33.497,"volume":1.1886999607086182},{"timestamp":1742406300000,"open":33.496,"high":33.502,"low":33.487,"close":33.501,"volume":1.1721999645233154},{"timestamp":1742406360000,"open":33.498,"high":33.501,"low":33.478,"close":33.482,"volume":1.1655000448226929},{"timestamp":1742406420000,"open":33.479,"high":33.482,"low":33.469,"close":33.475,"volume":1.1729999780654907},{"timestamp":1742406480000,"open":33.476,"high":33.488,"low":33.468,"close":33.472,"volume":1.3860000371932983},{"timestamp":1742406540000,"open":33.469,"high":33.48,"low":33.466,"close":33.476,"volume":0.9614999890327454},{"timestamp":1742406600000,"open":33.475,"high":33.488,"low":33.469,"close":33.478,"volume":1.5202499628067017},{"timestamp":1742406660000,"open":33.474,"high":33.485,"low":33.471,"close":33.483,"volume":1.0379999876022339},{"timestamp":1742406720000,"open":33.484,"high":33.491,"low":33.475,"close":33.48,"volume":0.9794999957084656},{"timestamp":1742406780000,"open":33.478,"high":33.483,"low":33.47,"close":33.478,"volume":1.9305000305175781},{"timestamp":1742406840000,"open":33.479,"high":33.49,"low":33.475,"close":33.486,"volume":1.618499994277954},{"timestamp":1742406900000,"open":33.484,"high":33.492,"low":33.48,"close":33.485,"volume":1.3530000448226929},{"timestamp":1742406960000,"open":33.474,"high":33.493,"low":33.474,"close":33.481,"volume":0.9717000126838684},{"timestamp":1742407020000,"open":33.489,"high":33.494,"low":33.473,"close":33.48,"volume":1.4355000257492065},{"timestamp":1742407080000,"open":33.479,"high":33.48,"low":33.465,"close":33.469,"volume":1.1295000314712524},{"timestamp":1742407140000,"open":33.468,"high":33.487,"low":33.461,"close":33.472,"volume":2.1015000343322754},{"timestamp":1742407200000,"open":33.47,"high":33.59,"low":33.467,"close":33.584,"volume":5.9070000648498535},{"timestamp":1742407260000,"open":33.585,"high":33.616,"low":33.569,"close":33.585,"volume":7.172999858856201},{"timestamp":1742407320000,"open":33.585,"high":33.641,"low":33.576,"close":33.629,"volume":5.5289998054504395},{"timestamp":1742407380000,"open":33.617,"high":33.641,"low":33.613,"close":33.613,"volume":4.656000137329102},{"timestamp":1742407440000,"open":33.613,"high":33.628,"low":33.558,"close":33.578,"volume":4.454999923706055},{"timestamp":1742407500000,"open":33.577,"high":33.606,"low":33.572,"close":33.596,"volume":5.781000137329102},{"timestamp":1742407560000,"open":33.595,"high":33.61,"low":33.557,"close":33.562,"volume":5.7855000495910645},{"timestamp":1742407620000,"open":33.563,"high":33.625,"low":33.559,"close":33.62,"volume":4.327499866485596},{"timestamp":1742407680000,"open":33.625,"high":33.638,"low":33.613,"close":33.628,"volume":2.897200107574463},{"timestamp":1742407740000,"open":33.627,"high":33.643,"low":33.613,"close":33.628,"volume":2.7695000171661377},{"timestamp":1742407800000,"open":33.633,"high":33.663,"low":33.629,"close":33.646,"volume":3.044100046157837},{"timestamp":1742407860000,"open":33.642,"high":33.66,"low":33.596,"close":33.596,"volume":5.393899917602539},{"timestamp":1742407920000,"open":33.597,"high":33.621,"low":33.583,"close":33.621,"volume":2.19569993019104},{"timestamp":1742407980000,"open":33.616,"high":33.662,"low":33.616,"close":33.629,"volume":1.8418999910354614},{"timestamp":1742408040000,"open":33.631,"high":33.646,"low":33.625,"close":33.63,"volume":3.6480000019073486},{"timestamp":1742408100000,"open":33.627,"high":33.641,"low":33.608,"close":33.622,"volume":3.118499994277954},{"timestamp":1742408160000,"open":33.623,"high":33.652,"low":33.621,"close":33.647,"volume":3.2144999504089355},{"timestamp":1742408220000,"open":33.643,"high":33.65,"low":33.627,"close":33.644,"volume":1.593000054359436},{"timestamp":1742408280000,"open":33.641,"high":33.661,"low":33.63,"close":33.652,"volume":2.2655999660491943},{"timestamp":1742408340000,"open":33.654,"high":33.672,"low":33.644,"close":33.649,"volume":3.197700023651123},{"timestamp":1742408400000,"open":33.651,"high":33.661,"low":33.634,"close":33.637,"volume":2.632499933242798},{"timestamp":1742408460000,"open":33.639,"high":33.664,"low":33.633,"close":33.638,"volume":2.8687000274658203},{"timestamp":1742408520000,"open":33.635,"high":33.664,"low":33.624,"close":33.657,"volume":3.484499931335449},{"timestamp":1742408580000,"open":33.66,"high":33.673,"low":33.647,"close":33.666,"volume":2.7846999168395996},{"timestamp":1742408640000,"open":33.667,"high":33.685,"low":33.661,"close":33.669,"volume":3.4184999465942383},{"timestamp":1742408700000,"open":33.671,"high":33.672,"low":33.631,"close":33.632,"volume":3.309000015258789},{"timestamp":1742408760000,"open":33.631,"high":33.644,"low":33.621,"close":33.628,"volume":3.4679999351501465},{"timestamp":1742408820000,"open":33.627,"high":33.633,"low":33.606,"close":33.614,"volume":2.562000036239624},{"timestamp":1742408880000,"open":33.615,"high":33.622,"low":33.596,"close":33.601,"volume":3.7785000801086426},{"timestamp":1742408940000,"open":33.6,"high":33.621,"low":33.598,"close":33.614,"volume":2.3459999561309814},{"timestamp":1742409000000,"open":33.61,"high":33.644,"low":33.61,"close":33.624,"volume":2.9579999446868896},{"timestamp":1742409060000,"open":33.626,"high":33.657,"low":33.626,"close":33.648,"volume":3.009700059890747},{"timestamp":1742409120000,"open":33.65,"high":33.695,"low":33.65,"close":33.677,"volume":2.0220000743865967},{"timestamp":1742409180000,"open":33.681,"high":33.689,"low":33.653,"close":33.672,"volume":3.2790000438690186},{"timestamp":1742409240000,"open":33.671,"high":33.695,"low":33.652,"close":33.695,"volume":3.96370005607605},{"timestamp":1742409300000,"open":33.689,"high":33.709,"low":33.675,"close":33.675,"volume":2.5785000324249268},{"timestamp":1742409360000,"open":33.686,"high":33.743,"low":33.68,"close":33.726,"volume":7.791900157928467},{"timestamp":1742409420000,"open":33.725,"high":33.75,"low":33.719,"close":33.731,"volume":6.391900062561035},{"timestamp":1742409480000,"open":33.732,"high":33.746,"low":33.688,"close":33.695,"volume":8.440999984741211},{"timestamp":1742409540000,"open":33.694,"high":33.722,"low":33.685,"close":33.719,"volume":7.138400077819824},{"timestamp":1742409600000,"open":33.72,"high":33.731,"low":33.685,"close":33.696,"volume":7.217100143432617},{"timestamp":1742409660000,"open":33.691,"high":33.747,"low":33.688,"close":33.731,"volume":6.81279993057251},{"timestamp":1742409720000,"open":33.742,"high":33.799,"low":33.725,"close":33.782,"volume":8.272199630737305},{"timestamp":1742409780000,"open":33.78,"high":33.791,"low":33.741,"close":33.749,"volume":4.498700141906738},{"timestamp":1742409840000,"open":33.755,"high":33.782,"low":33.744,"close":33.78,"volume":2.1082000732421875},{"timestamp":1742409900000,"open":33.784,"high":33.79,"low":33.74,"close":33.741,"volume":1.5720000267028809},{"timestamp":1742409960000,"open":33.736,"high":33.742,"low":33.722,"close":33.725,"volume":1.7721999883651733},{"timestamp":1742410020000,"open":33.722,"high":33.75,"low":33.708,"close":33.749,"volume":1.8652000427246094},{"timestamp":1742410080000,"open":33.75,"high":33.756,"low":33.731,"close":33.735,"volume":1.3589999675750732},{"timestamp":1742410140000,"open":33.736,"high":33.745,"low":33.704,"close":33.706,"volume":1.3604999780654907},{"timestamp":1742410200000,"open":33.704,"high":33.716,"low":33.698,"close":33.712,"volume":1.6649999618530273},{"timestamp":1742410260000,"open":33.711,"high":33.714,"low":33.663,"close":33.681,"volume":2.827500104904175},{"timestamp":1742410320000,"open":33.68,"high":33.702,"low":33.675,"close":33.699,"volume":2.9609999656677246},{"timestamp":1742410380000,"open":33.699,"high":33.727,"low":33.694,"close":33.727,"volume":2.7105000019073486},{"timestamp":1742410440000,"open":33.723,"high":33.731,"low":33.709,"close":33.726,"volume":4.281899929046631},{"timestamp":1742410500000,"open":33.727,"high":33.743,"low":33.704,"close":33.743,"volume":3.2358999252319336},{"timestamp":1742410560000,"open":33.736,"high":33.773,"low":33.735,"close":33.766,"volume":3.2214999198913574},{"timestamp":1742410620000,"open":33.763,"high":33.799,"low":33.759,"close":33.79,"volume":1.9768999814987183},{"timestamp":1742410680000,"open":33.785,"high":33.794,"low":33.775,"close":33.788,"volume":2.8694000244140625},{"timestamp":1742410740000,"open":33.787,"high":33.8,"low":33.767,"close":33.781,"volume":4.511199951171875},{"timestamp":1742410800000,"open":33.785,"high":33.808,"low":33.78,"close":33.803,"volume":4.553899765014648},{"timestamp":1742410860000,"open":33.79,"high":33.81,"low":33.779,"close":33.779,"volume":4.702300071716309},{"timestamp":1742410920000,"open":33.782,"high":33.787,"low":33.756,"close":33.778,"volume":4.577700138092041},{"timestamp":1742410980000,"open":33.78,"high":33.79,"low":33.772,"close":33.78,"volume":3.9240000247955322},{"timestamp":1742411040000,"open":33.782,"high":33.813,"low":33.778,"close":33.8,"volume":2.399250030517578},{"timestamp":1742411100000,"open":33.804,"high":33.814,"low":33.775,"close":33.799,"volume":4.897500038146973},{"timestamp":1742411160000,"open":33.799,"high":33.814,"low":33.79,"close":33.805,"volume":4.070250034332275},{"timestamp":1742411220000,"open":33.801,"high":33.847,"low":33.791,"close":33.842,"volume":5.140500068664551},{"timestamp":1742411280000,"open":33.836,"high":33.87,"low":33.828,"close":33.866,"volume":5.0370001792907715},{"timestamp":1742411340000,"open":33.869,"high":33.9,"low":33.866,"close":33.88,"volume":4.093500137329102},{"timestamp":1742411400000,"open":33.877,"high":33.929,"low":33.871,"close":33.923,"volume":3.566999912261963},{"timestamp":1742411460000,"open":33.926,"high":33.929,"low":33.875,"close":33.876,"volume":5.307000160217285},{"timestamp":1742411520000,"open":33.878,"high":33.88,"low":33.843,"close":33.86,"volume":5.71120023727417},{"timestamp":1742411580000,"open":33.859,"high":33.878,"low":33.844,"close":33.847,"volume":5.525199890136719},{"timestamp":1742411640000,"open":33.849,"high":33.864,"low":33.833,"close":33.86,"volume":5.629499912261963},{"timestamp":1742411700000,"open":33.864,"high":33.882,"low":33.853,"close":33.879,"volume":4.133999824523926},{"timestamp":1742411760000,"open":33.88,"high":33.887,"low":33.862,"close":33.863,"volume":3.9165000915527344},{"timestamp":1742411820000,"open":33.866,"high":33.875,"low":33.799,"close":33.816,"volume":5.812099933624268},{"timestamp":1742411880000,"open":33.814,"high":33.819,"low":33.777,"close":33.795,"volume":4.787099838256836},{"timestamp":1742411940000,"open":33.791,"high":33.798,"low":33.766,"close":33.786,"volume":2.9916999340057373},{"timestamp":1742412000000,"open":33.785,"high":33.795,"low":33.744,"close":33.75,"volume":3.9735000133514404},{"timestamp":1742412060000,"open":33.746,"high":33.748,"low":33.723,"close":33.745,"volume":3.7679998874664307},{"timestamp":1742412120000,"open":33.748,"high":33.76,"low":33.688,"close":33.692,"volume":3.630000114440918},{"timestamp":1742412180000,"open":33.695,"high":33.7,"low":33.65,"close":33.681,"volume":4.584000110626221},{"timestamp":1742412240000,"open":33.681,"high":33.744,"low":33.681,"close":33.733,"volume":4.757999897003174},{"timestamp":1742412300000,"open":33.73,"high":33.736,"low":33.695,"close":33.705,"volume":4.347700119018555},{"timestamp":1742412360000,"open":33.704,"high":33.716,"low":33.691,"close":33.709,"volume":3.697499990463257},{"timestamp":1742412420000,"open":33.704,"high":33.709,"low":33.666,"close":33.681,"volume":4.075500011444092},{"timestamp":1742412480000,"open":33.679,"high":33.705,"low":33.667,"close":33.671,"volume":6.315000057220459},{"timestamp":1742412540000,"open":33.672,"high":33.675,"low":33.64,"close":33.66,"volume":5.63100004196167},{"timestamp":1742412600000,"open":33.658,"high":33.707,"low":33.655,"close":33.693,"volume":6.086999893188477},{"timestamp":1742412660000,"open":33.693,"high":33.713,"low":33.674,"close":33.675,"volume":3.874500036239624},{"timestamp":1742412720000,"open":33.675,"high":33.703,"low":33.67,"close":33.687,"volume":4.382999897003174},{"timestamp":1742412780000,"open":33.688,"high":33.72,"low":33.686,"close":33.717,"volume":3.9135000705718994},{"timestamp":1742412840000,"open":33.713,"high":33.725,"low":33.702,"close":33.716,"volume":2.992500066757202},{"timestamp":1742412900000,"open":33.717,"high":33.731,"low":33.71,"close":33.718,"volume":5.03849983215332},{"timestamp":1742412960000,"open":33.718,"high":33.739,"low":33.706,"close":33.739,"volume":4.464000225067139},{"timestamp":1742413020000,"open":33.736,"high":33.764,"low":33.736,"close":33.755,"volume":3.881999969482422},{"timestamp":1742413080000,"open":33.76,"high":33.772,"low":33.75,"close":33.762,"volume":3.946500062942505},{"timestamp":1742413140000,"open":33.752,"high":33.774,"low":33.747,"close":33.758,"volume":3.2955000400543213},{"timestamp":1742413200000,"open":33.758,"high":33.769,"low":33.746,"close":33.765,"volume":3.4769999980926514},{"timestamp":1742413260000,"open":33.761,"high":33.784,"low":33.756,"close":33.78,"volume":2.7360000610351562},{"timestamp":1742413320000,"open":33.783,"high":33.793,"low":33.77,"close":33.778,"volume":2.430000066757202},{"timestamp":1742413380000,"open":33.778,"high":33.796,"low":33.771,"close":33.793,"volume":3.003000020980835},{"timestamp":1742413440000,"open":33.793,"high":33.805,"low":33.788,"close":33.79,"volume":2.5230000019073486},{"timestamp":1742413500000,"open":33.787,"high":33.793,"low":33.767,"close":33.769,"volume":2.744999885559082},{"timestamp":1742413560000,"open":33.767,"high":33.77,"low":33.749,"close":33.769,"volume":2.571000099182129},{"timestamp":1742413620000,"open":33.767,"high":33.792,"low":33.763,"close":33.789,"volume":2.42549991607666},{"timestamp":1742413680000,"open":33.792,"high":33.793,"low":33.774,"close":33.783,"volume":2.6414999961853027},{"timestamp":1742413740000,"open":33.785,"high":33.793,"low":33.773,"close":33.781,"volume":1.8082000017166138},{"timestamp":1742413800000,"open":33.776,"high":33.779,"low":33.753,"close":33.764,"volume":5.16510009765625},{"timestamp":1742413860000,"open":33.772,"high":33.791,"low":33.758,"close":33.783,"volume":4.369850158691406},{"timestamp":1742413920000,"open":33.78,"high":33.795,"low":33.769,"close":33.79,"volume":1.7734999656677246},{"timestamp":1742413980000,"open":33.789,"high":33.812,"low":33.786,"close":33.795,"volume":2.5176000595092773},{"timestamp":1742414040000,"open":33.791,"high":33.803,"low":33.786,"close":33.792,"volume":2.056999921798706},{"timestamp":1742414100000,"open":33.8,"high":33.806,"low":33.785,"close":33.793,"volume":2.8190999031066895},{"timestamp":1742414160000,"open":33.791,"high":33.816,"low":33.773,"close":33.81,"volume":2.477099895477295},{"timestamp":1742414220000,"open":33.809,"high":33.813,"low":33.783,"close":33.792,"volume":1.604200005531311},{"timestamp":1742414280000,"open":33.794,"high":33.8,"low":33.784,"close":33.793,"volume":1.4429999589920044},{"timestamp":1742414340000,"open":33.792,"high":33.801,"low":33.781,"close":33.783,"volume":3.485599994659424},{"timestamp":1742414400000,"open":33.788,"high":33.788,"low":33.753,"close":33.771,"volume":0.8939999938011169},{"timestamp":1742414460000,"open":33.77,"high":33.772,"low":33.749,"close":33.749,"volume":0.715499997138977},{"timestamp":1742414520000,"open":33.751,"high":33.758,"low":33.729,"close":33.734,"volume":1.0724999904632568},{"timestamp":1742414580000,"open":33.734,"high":33.747,"low":33.734,"close":33.74,"volume":1.0740000009536743},{"timestamp":1742414640000,"open":33.739,"high":33.744,"low":33.724,"close":33.732,"volume":0.9914000034332275},{"timestamp":1742414700000,"open":33.725,"high":33.729,"low":33.695,"close":33.701,"volume":1.1160000562667847},{"timestamp":1742414760000,"open":33.698,"high":33.707,"low":33.693,"close":33.706,"volume":1.3680000305175781},{"timestamp":1742414820000,"open":33.704,"high":33.723,"low":33.702,"close":33.721,"volume":1.1766999959945679},{"timestamp":1742414880000,"open":33.719,"high":33.724,"low":33.71,"close":33.712,"volume":1.4505000114440918},{"timestamp":1742414940000,"open":33.712,"high":33.729,"low":33.709,"close":33.729,"volume":0.6000000238418579},{"timestamp":1742415000000,"open":33.742,"high":33.761,"low":33.74,"close":33.76,"volume":0.6554999947547913},{"timestamp":1742415060000,"open":33.764,"high":33.787,"low":33.759,"close":33.781,"volume":0.559499979019165},{"timestamp":1742415120000,"open":33.787,"high":33.792,"low":33.782,"close":33.783,"volume":1.0755000114440918},{"timestamp":1742415180000,"open":33.785,"high":33.797,"low":33.784,"close":33.786,"volume":0.3644999861717224},{"timestamp":1742415240000,"open":33.785,"high":33.794,"low":33.781,"close":33.787,"volume":1.462499976158142},{"timestamp":1742415300000,"open":33.788,"high":33.788,"low":33.781,"close":33.782,"volume":0.8115000128746033},{"timestamp":1742415360000,"open":33.78,"high":33.787,"low":33.78,"close":33.787,"volume":0.4334999918937683},{"timestamp":1742415420000,"open":33.786,"high":33.793,"low":33.786,"close":33.791,"volume":0.6959999799728394},{"timestamp":1742415480000,"open":33.79,"high":33.792,"low":33.778,"close":33.781,"volume":0.6570000052452087},{"timestamp":1742415540000,"open":33.779,"high":33.782,"low":33.769,"close":33.771,"volume":0.4650000035762787},{"timestamp":1742415600000,"open":33.777,"high":33.787,"low":33.772,"close":33.785,"volume":0.23399999737739563},{"timestamp":1742415660000,"open":33.788,"high":33.792,"low":33.778,"close":33.778,"volume":0.25200000405311584},{"timestamp":1742415720000,"open":33.778,"high":33.787,"low":33.777,"close":33.778,"volume":0.3479999899864197},{"timestamp":1742415780000,"open":33.777,"high":33.804,"low":33.771,"close":33.801,"volume":0.8115000128746033},{"timestamp":1742415840000,"open":33.803,"high":33.813,"low":33.799,"close":33.804,"volume":0.6075000166893005},{"timestamp":1742415900000,"open":33.806,"high":33.806,"low":33.795,"close":33.802,"volume":0.6299999952316284},{"timestamp":1742415960000,"open":33.801,"high":33.804,"low":33.796,"close":33.802,"volume":0.675000011920929},{"timestamp":1742416020000,"open":33.799,"high":33.799,"low":33.789,"close":33.794,"volume":0.30149999260902405},{"timestamp":1742416080000,"open":33.791,"high":33.797,"low":33.791,"close":33.796,"volume":0.7875000238418579},{"timestamp":1742416140000,"open":33.795,"high":33.801,"low":33.786,"close":33.796,"volume":1.215000033378601},{"timestamp":1742416200000,"open":33.795,"high":33.796,"low":33.776,"close":33.783,"volume":0.9269999861717224},{"timestamp":1742416260000,"open":33.784,"high":33.786,"low":33.778,"close":33.781,"volume":0.6974999904632568},{"timestamp":1742416320000,"open":33.78,"high":33.781,"low":33.755,"close":33.768,"volume":1.5119999647140503},{"timestamp":1742416380000,"open":33.768,"high":33.781,"low":33.768,"close":33.777,"volume":0.9674999713897705},{"timestamp":1742416440000,"open":33.774,"high":33.78,"low":33.764,"close":33.769,"volume":1.215000033378601},{"timestamp":1742416500000,"open":33.77,"high":33.783,"low":33.769,"close":33.782,"volume":0.7200000286102295},{"timestamp":1742416560000,"open":33.785,"high":33.79,"low":33.774,"close":33.779,"volume":1.0800000429153442},{"timestamp":1742416620000,"open":33.782,"high":33.783,"low":33.777,"close":33.781,"volume":1.2825000286102295},{"timestamp":1742416680000,"open":33.779,"high":33.783,"low":33.772,"close":33.775,"volume":1.5134999752044678},{"timestamp":1742416740000,"open":33.774,"high":33.779,"low":33.771,"close":33.778,"volume":0.9674999713897705},{"timestamp":1742416800000,"open":33.777,"high":33.786,"low":33.777,"close":33.783,"volume":0.4950000047683716},{"timestamp":1742416860000,"open":33.783,"high":33.784,"low":33.773,"close":33.778,"volume":0.3824999928474426},{"timestamp":1742416920000,"open":33.776,"high":33.783,"low":33.776,"close":33.783,"volume":0.3644999861717224},{"timestamp":1742416980000,"open":33.781,"high":33.781,"low":33.772,"close":33.774,"volume":0.5400000214576721},{"timestamp":1742417040000,"open":33.772,"high":33.783,"low":33.772,"close":33.78,"volume":0.8550000190734863},{"timestamp":1742417100000,"open":33.778,"high":33.788,"low":33.776,"close":33.777,"volume":0.9674999713897705},{"timestamp":1742417160000,"open":33.778,"high":33.789,"low":33.777,"close":33.787,"volume":0.8324999809265137},{"timestamp":1742417220000,"open":33.786,"high":33.812,"low":33.781,"close":33.811,"volume":0.7875000238418579},{"timestamp":1742417280000,"open":33.81,"high":33.81,"low":33.801,"close":33.809,"volume":0.4950000047683716},{"timestamp":1742417340000,"open":33.805,"high":33.807,"low":33.795,"close":33.804,"volume":0.8610000014305115},{"timestamp":1742417400000,"open":33.803,"high":33.806,"low":33.796,"close":33.802,"volume":0.9674999713897705},{"timestamp":1742417460000,"open":33.805,"high":33.813,"low":33.801,"close":33.805,"volume":0.5849999785423279},{"timestamp":1742417520000,"open":33.806,"high":33.809,"low":33.799,"close":33.799,"volume":0.6075000166893005},{"timestamp":1742417580000,"open":33.8,"high":33.801,"low":33.791,"close":33.793,"volume":0.9225000143051147},{"timestamp":1742417640000,"open":33.789,"high":33.795,"low":33.781,"close":33.793,"volume":1.0859999656677246},{"timestamp":1742417700000,"open":33.793,"high":33.798,"low":33.788,"close":33.795,"volume":0.8999999761581421},{"timestamp":1742417760000,"open":33.798,"high":33.804,"low":33.793,"close":33.8,"volume":1.0410000085830688},{"timestamp":1742417820000,"open":33.798,"high":33.8,"low":33.781,"close":33.791,"volume":0.703499972820282},{"timestamp":1742417880000,"open":33.79,"high":33.79,"low":33.781,"close":33.785,"volume":0.9449999928474426},{"timestamp":1742417940000,"open":33.781,"high":33.793,"low":33.698,"close":33.699,"volume":1.2884999513626099},{"timestamp":1742421600000,"open":33.821,"high":33.826,"low":33.779,"close":33.826,"volume":0.10199999809265137},{"timestamp":1742421660000,"open":33.819,"high":33.826,"low":33.779,"close":33.779,"volume":0.2475000023841858},{"timestamp":1742421720000,"open":33.777,"high":33.821,"low":33.766,"close":33.821,"volume":0.265500009059906},{"timestamp":1742421780000,"open":33.801,"high":33.826,"low":33.801,"close":33.821,"volume":0.09000000357627869},{"timestamp":1742421840000,"open":33.802,"high":33.826,"low":33.802,"close":33.826,"volume":0.22949999570846558},{"timestamp":1742421900000,"open":33.816,"high":33.823,"low":33.54,"close":33.817,"volume":0.31949999928474426},{"timestamp":1742421960000,"open":33.816,"high":33.834,"low":33.812,"close":33.833,"volume":1.000499963760376},{"timestamp":1742422020000,"open":33.832,"high":33.836,"low":33.822,"close":33.833,"volume":0.8324999809265137},{"timestamp":1742422080000,"open":33.836,"high":33.842,"low":33.831,"close":33.842,"volume":0.6554999947547913},{"timestamp":1742422140000,"open":33.843,"high":33.847,"low":33.831,"close":33.836,"volume":0.5789999961853027},{"timestamp":1742422200000,"open":33.836,"high":33.836,"low":33.825,"close":33.831,"volume":0.6165000200271606},{"timestamp":1742422260000,"open":33.831,"high":33.834,"low":33.831,"close":33.831,"volume":0.1274999976158142},{"timestamp":1742422320000,"open":33.831,"high":33.834,"low":33.826,"close":33.832,"volume":0.27000001072883606},{"timestamp":1742422380000,"open":33.834,"high":33.838,"low":33.826,"close":33.831,"volume":0.3149999976158142},{"timestamp":1742422440000,"open":33.828,"high":33.831,"low":33.819,"close":33.831,"volume":0.41850000619888306},{"timestamp":1742422500000,"open":33.831,"high":33.846,"low":33.83,"close":33.836,"volume":0.4964999854564667},{"timestamp":1742422560000,"open":33.836,"high":33.841,"low":33.831,"close":33.831,"volume":0.3675000071525574},{"timestamp":1742422620000,"open":33.836,"high":33.836,"low":33.828,"close":33.831,"volume":0.3630000054836273},{"timestamp":1742422680000,"open":33.832,"high":33.836,"low":33.831,"close":33.836,"volume":0.3075000047683716},{"timestamp":1742422740000,"open":33.841,"high":33.841,"low":33.828,"close":33.836,"volume":0.718500018119812},{"timestamp":1742422800000,"open":33.836,"high":33.836,"low":33.83,"close":33.836,"volume":0.13650000095367432},{"timestamp":1742422860000,"open":33.836,"high":33.837,"low":33.831,"close":33.831,"volume":0.14249999821186066},{"timestamp":1742422920000,"open":33.831,"high":33.836,"low":33.828,"close":33.831,"volume":0.19949999451637268},{"timestamp":1742422980000,"open":33.832,"high":33.832,"low":33.82,"close":33.831,"volume":0.18449999392032623},{"timestamp":1742423040000,"open":33.819,"high":33.836,"low":33.819,"close":33.836,"volume":0.23999999463558197},{"timestamp":1742423100000,"open":33.837,"high":33.844,"low":33.833,"close":33.841,"volume":0.1665000021457672},{"timestamp":1742423160000,"open":33.844,"high":33.851,"low":33.841,"close":33.846,"volume":0.13349999487400055},{"timestamp":1742423220000,"open":33.85,"high":33.856,"low":33.846,"close":33.856,"volume":0.22200000286102295},{"timestamp":1742423280000,"open":33.856,"high":33.876,"low":33.847,"close":33.848,"volume":0.44850000739097595},{"timestamp":1742423340000,"open":33.848,"high":33.85,"low":33.842,"close":33.85,"volume":0.13650000095367432},{"timestamp":1742423400000,"open":33.85,"high":33.85,"low":33.822,"close":33.826,"volume":0.25049999356269836},{"timestamp":1742423460000,"open":33.831,"high":33.836,"low":33.828,"close":33.836,"volume":0.13950000703334808},{"timestamp":1742423520000,"open":33.831,"high":33.836,"low":33.831,"close":33.836,"volume":0.1574999988079071},{"timestamp":1742423580000,"open":33.841,"high":33.841,"low":33.841,"close":33.841,"volume":0.024000000208616257},{"timestamp":1742423700000,"open":33.84,"high":33.841,"low":33.84,"close":33.841,"volume":0.02850000001490116},{"timestamp":1742423760000,"open":33.842,"high":33.856,"low":33.841,"close":33.856,"volume":0.5849999785423279},{"timestamp":1742423820000,"open":33.858,"high":33.858,"low":33.851,"close":33.856,"volume":0.6570000052452087},{"timestamp":1742423880000,"open":33.855,"high":33.856,"low":33.846,"close":33.846,"volume":0.13500000536441803},{"timestamp":1742423940000,"open":33.85,"high":33.852,"low":33.845,"close":33.846,"volume":0.2475000023841858},{"timestamp":1742424000000,"open":33.85,"high":33.85,"low":33.845,"close":33.845,"volume":0.20250000059604645},{"timestamp":1742424060000,"open":33.849,"high":33.849,"low":33.844,"close":33.846,"volume":0.29249998927116394},{"timestamp":1742424120000,"open":33.844,"high":33.844,"low":33.836,"close":33.84,"volume":0.27000001072883606},{"timestamp":1742424240000,"open":33.84,"high":33.84,"low":33.829,"close":33.829,"volume":0.1574999988079071},{"timestamp":1742424300000,"open":33.829,"high":33.841,"low":33.825,"close":33.83,"volume":0.3255000114440918},{"timestamp":1742424360000,"open":33.827,"high":33.831,"low":33.824,"close":33.826,"volume":0.27000001072883606},{"timestamp":1742424420000,"open":33.824,"high":33.827,"low":33.824,"close":33.824,"volume":0.18000000715255737},{"timestamp":1742424480000,"open":33.825,"high":33.826,"low":33.825,"close":33.825,"volume":0.09000000357627869},{"timestamp":1742424540000,"open":33.825,"high":33.838,"low":33.825,"close":33.831,"volume":0.22499999403953552},{"timestamp":1742424600000,"open":33.829,"high":33.842,"low":33.828,"close":33.83,"volume":0.3375000059604645},{"timestamp":1742424660000,"open":33.835,"high":33.84,"low":33.832,"close":33.834,"volume":0.34200000762939453},{"timestamp":1742424720000,"open":33.835,"high":33.839,"low":33.834,"close":33.839,"volume":0.2475000023841858},{"timestamp":1742424780000,"open":33.837,"high":33.841,"low":33.837,"close":33.839,"volume":0.4950000047683716},{"timestamp":1742424840000,"open":33.841,"high":33.843,"low":33.841,"close":33.843,"volume":0.04500000178813934},{"timestamp":1742424900000,"open":33.847,"high":33.847,"low":33.843,"close":33.844,"volume":0.11249999701976776},{"timestamp":1742424960000,"open":33.846,"high":33.846,"low":33.84,"close":33.843,"volume":0.1574999988079071},{"timestamp":1742425020000,"open":33.841,"high":33.852,"low":33.839,"close":33.847,"volume":0.47850000858306885},{"timestamp":1742425080000,"open":33.844,"high":33.845,"low":33.839,"close":33.84,"volume":0.07199999690055847},{"timestamp":1742425140000,"open":33.839,"high":33.839,"low":33.834,"close":33.834,"volume":0.035999998450279236},{"timestamp":1742425200000,"open":33.832,"high":33.832,"low":33.814,"close":33.821,"volume":0.15600000321865082},{"timestamp":1742425260000,"open":33.824,"high":33.824,"low":33.815,"close":33.82,"volume":0.07500000298023224},{"timestamp":1742425320000,"open":33.819,"high":33.823,"low":33.814,"close":33.814,"volume":0.07500000298023224},{"timestamp":1742425380000,"open":33.815,"high":33.817,"low":33.814,"close":33.814,"volume":0.06300000101327896},{"timestamp":1742425440000,"open":33.816,"high":33.816,"low":33.804,"close":33.809,"volume":0.0689999982714653},{"timestamp":1742425500000,"open":33.805,"high":33.809,"low":33.801,"close":33.801,"volume":0.07199999690055847},{"timestamp":1742425560000,"open":33.799,"high":33.809,"low":33.799,"close":33.809,"volume":0.19499999284744263},{"timestamp":1742425620000,"open":33.812,"high":33.814,"low":33.809,"close":33.81,"volume":0.041999999433755875},{"timestamp":1742425680000,"open":33.809,"high":33.809,"low":33.809,"close":33.809,"volume":0.008999999612569809},{"timestamp":1742425740000,"open":33.805,"high":33.809,"low":33.804,"close":33.809,"volume":0.041999999433755875},{"timestamp":1742425800000,"open":33.809,"high":33.814,"low":33.809,"close":33.814,"volume":0.1185000017285347},{"timestamp":1742425860000,"open":33.818,"high":33.821,"low":33.812,"close":33.814,"volume":0.4050000011920929},{"timestamp":1742425920000,"open":33.813,"high":33.814,"low":33.812,"close":33.814,"volume":0.11249999701976776},{"timestamp":1742425980000,"open":33.813,"high":33.815,"low":33.812,"close":33.814,"volume":0.11249999701976776},{"timestamp":1742426040000,"open":33.815,"high":33.819,"low":33.809,"close":33.814,"volume":0.3824999928474426},{"timestamp":1742426100000,"open":33.815,"high":33.819,"low":33.814,"close":33.815,"volume":0.6524999737739563},{"timestamp":1742426160000,"open":33.814,"high":33.815,"low":33.812,"close":33.812,"volume":0.1574999988079071},{"timestamp":1742426220000,"open":33.808,"high":33.818,"low":33.808,"close":33.818,"volume":0.16349999606609344},{"timestamp":1742426280000,"open":33.817,"high":33.826,"low":33.817,"close":33.826,"volume":0.3375000059604645},{"timestamp":1742426340000,"open":33.827,"high":33.839,"low":33.827,"close":33.839,"volume":0.36000001430511475},{"timestamp":1742426400000,"open":33.841,"high":33.841,"low":33.83,"close":33.839,"volume":0.29249998927116394},{"timestamp":1742426460000,"open":33.839,"high":33.839,"low":33.832,"close":33.832,"volume":0.18000000715255737},{"timestamp":1742426520000,"open":33.834,"high":33.839,"low":33.832,"close":33.838,"volume":0.36899998784065247},{"timestamp":1742426580000,"open":33.839,"high":33.848,"low":33.831,"close":33.844,"volume":0.6075000166893005},{"timestamp":1742426640000,"open":33.842,"high":33.849,"low":33.842,"close":33.849,"volume":0.18000000715255737},{"timestamp":1742426700000,"open":33.851,"high":33.852,"low":33.848,"close":33.849,"volume":0.18000000715255737},{"timestamp":1742426760000,"open":33.854,"high":33.863,"low":33.851,"close":33.857,"volume":0.41100001335144043},{"timestamp":1742426820000,"open":33.853,"high":33.856,"low":33.852,"close":33.856,"volume":0.18000000715255737},{"timestamp":1742426880000,"open":33.854,"high":33.857,"low":33.854,"close":33.856,"volume":0.31949999928474426},{"timestamp":1742426940000,"open":33.857,"high":33.861,"low":33.857,"close":33.858,"volume":0.14100000262260437},{"timestamp":1742427000000,"open":33.86,"high":33.862,"low":33.857,"close":33.857,"volume":0.44999998807907104},{"timestamp":1742427060000,"open":33.858,"high":33.864,"low":33.856,"close":33.857,"volume":0.5400000214576721},{"timestamp":1742427120000,"open":33.86,"high":33.86,"low":33.856,"close":33.856,"volume":0.31949999928474426},{"timestamp":1742427180000,"open":33.848,"high":33.864,"low":33.848,"close":33.864,"volume":0.3375000059604645},{"timestamp":1742427240000,"open":33.864,"high":33.865,"low":33.851,"close":33.86,"volume":0.5400000214576721},{"timestamp":1742427300000,"open":33.86,"high":33.86,"low":33.86,"close":33.86,"volume":0.02250000089406967},{"timestamp":1742427360000,"open":33.86,"high":33.863,"low":33.849,"close":33.852,"volume":0.6359999775886536},{"timestamp":1742427420000,"open":33.854,"high":33.86,"low":33.853,"close":33.856,"volume":0.40950000286102295},{"timestamp":1742427480000,"open":33.853,"high":33.861,"low":33.851,"close":33.861,"volume":0.257999986410141},{"timestamp":1742427540000,"open":33.858,"high":33.865,"low":33.858,"close":33.864,"volume":0.27900001406669617},{"timestamp":1742427600000,"open":33.865,"high":33.865,"low":33.856,"close":33.862,"volume":0.40049999952316284},{"timestamp":1742427660000,"open":33.864,"high":33.872,"low":33.864,"close":33.871,"volume":0.3644999861717224},{"timestamp":1742427720000,"open":33.87,"high":33.875,"low":33.867,"close":33.872,"volume":0.44999998807907104},{"timestamp":1742427780000,"open":33.868,"high":33.874,"low":33.867,"close":33.872,"volume":0.2475000023841858},{"timestamp":1742427840000,"open":33.874,"high":33.876,"low":33.869,"close":33.872,"volume":0.3149999976158142},{"timestamp":1742427900000,"open":33.871,"high":33.877,"low":33.869,"close":33.877,"volume":0.4724999964237213},{"timestamp":1742427960000,"open":33.876,"high":33.876,"low":33.867,"close":33.872,"volume":0.7515000104904175},{"timestamp":1742428020000,"open":33.871,"high":33.874,"low":33.868,"close":33.874,"volume":0.5400000214576721},{"timestamp":1742428080000,"open":33.872,"high":33.882,"low":33.872,"close":33.882,"volume":0.42750000953674316},{"timestamp":1742428140000,"open":33.881,"high":33.887,"low":33.881,"close":33.883,"volume":0.2475000023841858},{"timestamp":1742428200000,"open":33.878,"high":33.879,"low":33.876,"close":33.877,"volume":0.1574999988079071},{"timestamp":1742428260000,"open":33.876,"high":33.878,"low":33.868,"close":33.878,"volume":0.9599999785423279},{"timestamp":1742428320000,"open":33.878,"high":33.892,"low":33.878,"close":33.887,"volume":0.4050000011920929},{"timestamp":1742428380000,"open":33.889,"high":33.889,"low":33.882,"close":33.882,"volume":0.25200000405311584},{"timestamp":1742428440000,"open":33.881,"high":33.889,"low":33.879,"close":33.884,"volume":0.41100001335144043},{"timestamp":1742428500000,"open":33.886,"high":33.889,"low":33.878,"close":33.886,"volume":0.4950000047683716},{"timestamp":1742428560000,"open":33.887,"high":33.892,"low":33.882,"close":33.892,"volume":0.18000000715255737},{"timestamp":1742428620000,"open":33.889,"high":33.905,"low":33.889,"close":33.902,"volume":0.3869999945163727},{"timestamp":1742428680000,"open":33.901,"high":33.903,"low":33.895,"close":33.898,"volume":0.41100001335144043},{"timestamp":1742428740000,"open":33.897,"high":33.898,"low":33.897,"close":33.897,"volume":0.06750000268220901}]