[{"timestamp":1742347800000,"open":32.895,"high":33.047,"low":32.847,"close":32.996,"volume":0.26739999651908875},{"timestamp":1742347860000,"open":32.996,"high":33.097,"low":32.946,"close":33.047,"volume":0.14169999957084656},{"timestamp":1742347920000,"open":32.996,"high":33.096,"low":32.996,"close":33.046,"volume":0.06539999693632126},{"timestamp":1742347980000,"open":33.046,"high":33.146,"low":33.046,"close":33.097,"volume":0.10279999673366547},{"timestamp":1742348040000,"open":33.146,"high":33.146,"low":33.146,"close":33.146,"volume":0.010900000110268593},{"timestamp":1742348100000,"open":33.146,"high":33.247,"low":33.146,"close":33.247,"volume":0.07556000351905823},{"timestamp":1742348160000,"open":33.247,"high":33.296,"low":33.246,"close":33.296,"volume":0.05920000001788139},{"timestamp":1742348220000,"open":33.297,"high":33.346,"low":33.296,"close":33.346,"volume":0.04360000044107437},{"timestamp":1742348280000,"open":33.296,"high":33.346,"low":33.296,"close":33.297,"volume":0.2320999950170517},{"timestamp":1742348340000,"open":33.246,"high":33.246,"low":33.196,"close":33.246,"volume":0.18850000202655792},{"timestamp":1742348400000,"open":33.196,"high":33.197,"low":33.146,"close":33.146,"volume":0.07010000199079514},{"timestamp":1742348460000,"open":33.147,"high":33.147,"low":33.147,"close":33.147,"volume":0.010900000110268593},{"timestamp":1742348520000,"open":33.096,"high":33.096,"low":33.096,"close":33.096,"volume":0.010900000110268593},{"timestamp":1742348640000,"open":33.097,"high":33.146,"low":33.097,"close":33.146,"volume":0.03269999846816063},{"timestamp":1742348700000,"open":33.196,"high":33.246,"low":33.196,"close":33.246,"volume":0.04360000044107437},{"timestamp":1742348760000,"open":33.196,"high":33.247,"low":33.196,"close":33.247,"volume":0.04830000177025795},{"timestamp":1742348880000,"open":33.197,"high":33.197,"low":33.147,"close":33.147,"volume":0.03269999846816063},{"timestamp":1742348940000,"open":33.097,"high":33.097,"low":33.097,"close":33.097,"volume":0.010900000110268593},{"timestamp":1742349000000,"open":33.147,"high":33.147,"low":33.097,"close":33.146,"volume":0.03269999846816063},{"timestamp":1742349060000,"open":33.197,"high":33.247,"low":33.196,"close":33.197,"volume":0.10899999737739563},{"timestamp":1742349120000,"open":33.196,"high":33.197,"low":33.196,"close":33.197,"volume":0.06539999693632126},{"timestamp":1742349300000,"open":33.147,"high":33.197,"low":33.146,"close":33.146,"volume":0.03269999846816063},{"timestamp":1742349360000,"open":33.146,"high":33.197,"low":33.146,"close":33.197,"volume":0.03269999846816063},{"timestamp":1742349420000,"open":33.197,"high":33.397,"low":33.196,"close":33.346,"volume":0.19939999282360077},{"timestamp":1742349480000,"open":33.296,"high":33.297,"low":33.296,"close":33.296,"volume":0.06390000134706497},{"timestamp":1742349660000,"open":33.347,"high":33.347,"low":33.347,"close":33.347,"volume":0.010900000110268593},{"timestamp":1742349720000,"open":33.297,"high":33.346,"low":33.296,"close":33.346,"volume":0.05920000001788139},{"timestamp":1742349780000,"open":33.297,"high":33.297,"low":33.297,"close":33.297,"volume":0.010900000110268593},{"timestamp":1742349840000,"open":33.247,"high":33.297,"low":33.246,"close":33.297,"volume":0.06539999693632126},{"timestamp":1742349900000,"open":33.247,"high":33.297,"low":33.246,"close":33.297,"volume":0.04830000177025795},{"timestamp":1742349960000,"open":33.247,"high":33.296,"low":33.247,"close":33.296,"volume":0.021800000220537186},{"timestamp":1742350020000,"open":33.296,"high":33.597,"low":33.296,"close":33.547,"volume":0.20090000331401825},{"timestamp":1742350080000,"open":33.546,"high":33.546,"low":33.497,"close":33.497,"volume":0.04830000177025795},{"timestamp":1742350260000,"open":33.547,"high":33.597,"low":33.547,"close":33.597,"volume":0.04360000044107437},{"timestamp":1742350320000,"open":33.647,"high":33.647,"low":33.596,"close":33.596,"volume":0.07010000199079514},{"timestamp":1742350380000,"open":33.546,"high":33.547,"low":33.546,"close":33.546,"volume":0.04830000177025795},{"timestamp":1742350440000,"open":33.497,"high":33.547,"low":33.497,"close":33.547,"volume":0.021800000220537186},{"timestamp":1742350560000,"open":33.497,"high":33.497,"low":33.397,"close":33.397,"volume":0.04360000044107437},{"timestamp":1742350620000,"open":33.397,"high":33.397,"low":33.347,"close":33.347,"volume":0.021800000220537186},{"timestamp":1742350680000,"open":33.397,"high":33.397,"low":33.396,"close":33.396,"volume":0.021800000220537186},{"timestamp":1742350920000,"open":33.447,"high":33.447,"low":33.447,"close":33.447,"volume":0.010900000110268593},{"timestamp":1742350980000,"open":33.397,"high":33.446,"low":33.397,"close":33.446,"volume":0.04830000177025795},{"timestamp":1742351220000,"open":33.447,"high":33.546,"low":33.446,"close":33.546,"volume":0.054499998688697815},{"timestamp":1742351640000,"open":33.497,"high":33.547,"low":33.496,"close":33.546,"volume":0.0966000035405159},{"timestamp":1742351700000,"open":33.497,"high":33.497,"low":33.496,"close":33.496,"volume":0.03739999979734421},{"timestamp":1742351820000,"open":33.546,"high":33.546,"low":33.546,"close":33.546,"volume":0.010900000110268593},{"timestamp":1742352360000,"open":33.597,"high":33.597,"low":33.597,"close":33.597,"volume":0.010900000110268593},{"timestamp":1742352480000,"open":33.597,"high":33.646,"low":33.597,"close":33.646,"volume":0.03739999979734421},{"timestamp":1742352600000,"open":33.597,"high":33.597,"low":33.546,"close":33.546,"volume":0.03269999846816063},{"timestamp":1742352720000,"open":33.496,"high":33.496,"low":33.496,"close":33.496,"volume":0.03739999979734421},{"timestamp":1742352780000,"open":33.497,"high":33.547,"low":33.496,"close":33.547,"volume":0.03269999846816063},{"timestamp":1742354100000,"open":33.497,"high":33.497,"low":33.496,"close":33.496,"volume":0.03739999979734421},{"timestamp":1742354160000,"open":33.496,"high":33.496,"low":33.446,"close":33.446,"volume":0.021800000220537186},{"timestamp":1742354220000,"open":33.496,"high":33.497,"low":33.447,"close":33.497,"volume":0.03269999846816063},{"timestamp":1742354280000,"open":33.447,"high":33.497,"low":33.446,"close":33.497,"volume":0.07556000351905823},{"timestamp":1742354580000,"open":33.547,"high":33.647,"low":33.546,"close":33.547,"volume":0.1137000024318695},{"timestamp":1742354640000,"open":33.546,"high":33.546,"low":33.546,"close":33.546,"volume":0.010900000110268593},{"timestamp":1742354700000,"open":33.547,"high":33.597,"low":33.547,"close":33.597,"volume":0.021800000220537186},{"timestamp":1742355420000,"open":33.547,"high":33.547,"low":33.547,"close":33.547,"volume":0.03739999979734421},{"timestamp":1742355600000,"open":33.547,"high":33.597,"low":33.547,"close":33.597,"volume":0.021800000220537186},{"timestamp":1742356020000,"open":33.596,"high":33.596,"low":33.546,"close":33.546,"volume":0.021800000220537186},{"timestamp":1742356080000,"open":33.597,"high":33.597,"low":33.597,"close":33.597,"volume":0.021800000220537186},{"timestamp":1742356380000,"open":33.547,"high":33.547,"low":33.547,"close":33.547,"volume":0.010900000110268593},{"timestamp":1742356440000,"open":33.597,"high":33.597,"low":33.596,"close":33.596,"volume":0.021800000220537186},{"timestamp":1742356500000,"open":33.646,"high":33.646,"low":33.646,"close":33.646,"volume":0.010900000110268593},{"timestamp":1742360400000,"open":33.646,"high":33.646,"low":33.596,"close":33.596,"volume":0.021800000220537186},{"timestamp":1742360760000,"open":33.647,"high":33.647,"low":33.647,"close":33.647,"volume":0.010900000110268593},{"timestamp":1742360940000,"open":33.597,"high":33.597,"low":33.596,"close":33.596,"volume":0.04830000177025795},{"timestamp":1742361000000,"open":33.596,"high":33.596,"low":33.596,"close":33.596,"volume":0.021800000220537186},{"timestamp":1742361120000,"open":33.596,"high":33.646,"low":33.596,"close":33.597,"volume":0.03269999846816063},{"timestamp":1742361180000,"open":33.597,"high":33.597,"low":33.596,"close":33.596,"volume":0.021800000220537186},{"timestamp":1742361240000,"open":33.597,"high":33.597,"low":33.596,"close":33.596,"volume":0.04360000044107437},{"timestamp":1742361300000,"open":33.596,"high":33.596,"low":33.596,"close":33.596,"volume":0.010900000110268593},{"timestamp":1742361360000,"open":33.546,"high":33.546,"low":33.546,"close":33.546,"volume":0.010900000110268593},{"timestamp":1742361420000,"open":33.497,"high":33.547,"low":33.497,"close":33.546,"volume":0.05920000001788139},{"timestamp":1742361480000,"open":33.547,"high":33.547,"low":33.547,"close":33.547,"volume":0.010900000110268593},{"timestamp":1742361720000,"open":33.496,"high":33.547,"low":33.496,"close":33.547,"volume":0.05920000001788139},{"timestamp":1742361780000,"open":33.547,"high":33.547,"low":33.546,"close":33.546,"volume":0.021800000220537186},{"timestamp":1742361840000,"open":33.546,"high":33.547,"low":33.546,"close":33.546,"volume":0.04360000044107437},{"timestamp":1742362080000,"open":33.597,"high":33.597,"low":33.597,"close":33.597,"volume":0.010900000110268593},{"timestamp":1742362440000,"open":33.546,"high":33.547,"low":33.546,"close":33.547,"volume":0.03739999979734421},{"timestamp":1742362500000,"open":33.496,"high":33.546,"low":33.496,"close":33.546,"volume":0.03269999846816063},{"timestamp":1742362680000,"open":33.497,"high":33.497,"low":33.496,"close":33.496,"volume":0.04830000177025795},{"timestamp":1742363040000,"open":33.496,"high":33.546,"low":33.496,"close":33.546,"volume":0.03739999979734421},{"timestamp":1742363100000,"open":33.597,"high":33.646,"low":33.597,"close":33.646,"volume":0.021800000220537186},{"timestamp":1742363160000,"open":33.596,"high":33.596,"low":33.596,"close":33.596,"volume":0.03739999979734421},{"timestamp":1742363460000,"open":33.547,"high":33.547,"low":33.547,"close":33.547,"volume":0.04830000177025795},{"timestamp":1742363580000,"open":33.496,"high":33.497,"low":33.496,"close":33.497,"volume":0.03739999979734421},{"timestamp":1742363640000,"open":33.546,"high":33.547,"low":33.546,"close":33.547,"volume":0.021800000220537186},{"timestamp":1742364960000,"open":33.497,"high":33.497,"low":33.496,"close":33.496,"volume":0.021800000220537186},{"timestamp":1742365320000,"open":33.446,"high":33.446,"low":33.397,"close":33.397,"volume":0.04830000177025795},{"timestamp":1742365440000,"open":33.446,"high":33.496,"low":33.446,"close":33.496,"volume":0.06539999693632126},{"timestamp":1742365800000,"open":33.447,"high":33.447,"low":33.447,"close":33.447,"volume":0.010900000110268593},{"timestamp":1742365860000,"open":33.447,"high":33.447,"low":33.447,"close":33.447,"volume":0.010900000110268593},{"timestamp":1742366100000,"open":33.497,"high":33.497,"low":33.497,"close":33.497,"volume":0.010900000110268593},{"timestamp":1742366400000,"open":33.447,"high":33.447,"low":33.447,"close":33.447,"volume":0.010900000110268593},{"timestamp":1742366580000,"open":33.496,"high":33.496,"low":33.496,"close":33.496,"volume":0.010900000110268593},{"timestamp":1742366700000,"open":33.547,"high":33.547,"low":33.547,"close":33.547,"volume":0.010900000110268593},{"timestamp":1742367240000,"open":33.497,"high":33.497,"low":33.496,"close":33.496,"volume":0.03739999979734421},{"timestamp":1742367300000,"open":33.497,"high":33.497,"low":33.497,"close":33.497,"volume":0.010900000110268593},{"timestamp":1742369580000,"open":33.546,"high":33.546,"low":33.497,"close":33.497,"volume":0.021800000220537186},{"timestamp":1742369640000,"open":33.497,"high":33.497,"low":33.497,"close":33.497,"volume":0.010900000110268593},{"timestamp":1742369880000,"open":33.497,"high":33.497,"low":33.446,"close":33.496,"volume":0.03269999846816063},{"timestamp":1742370420000,"open":33.447,"high":33.497,"low":33.446,"close":33.497,"volume":0.04830000177025795},{"timestamp":1742370780000,"open":33.546,"high":33.546,"low":33.546,"close":33.546,"volume":0.010900000110268593},{"timestamp":1742371080000,"open":33.597,"high":33.597,"low":33.597,"close":33.597,"volume":0.010900000110268593}]