[{"timestamp":1742391000000,"open":32.642,"high":32.642,"low":32.642,"close":32.642,"volume":0.22439999878406525},{"timestamp":1742391060000,"open":32.642,"high":32.682,"low":32.642,"close":32.682,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":32.682,"high":32.682,"low":32.642,"close":32.642,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":32.642,"high":32.642,"low":32.642,"close":32.642,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":32.642,"high":32.742,"low":32.572,"close":32.742,"volume":0.052799999713897705},{"timestamp":1742391360000,"open":32.742,"high":32.742,"low":32.742,"close":32.742,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":32.742,"high":32.742,"low":32.742,"close":32.742,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":32.742,"high":32.922,"low":32.742,"close":32.872,"volume":0.052799999713897705},{"timestamp":1742391600000,"open":32.992,"high":32.992,"low":32.962,"close":32.962,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":32.962,"high":33.012,"low":32.962,"close":32.962,"volume":0.027300000190734863},{"timestamp":1742391780000,"open":32.962,"high":32.962,"low":32.962,"close":32.962,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":32.962,"high":32.962,"low":32.962,"close":32.962,"volume":0.026399999856948853},{"timestamp":1742391960000,"open":33.092,"high":33.092,"low":33.092,"close":33.092,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":33.092,"high":33.092,"low":33.092,"close":33.092,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":33.172,"high":33.172,"low":33.172,"close":33.172,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":33.172,"high":33.172,"low":33.172,"close":33.172,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":33.182,"high":33.182,"low":33.172,"close":33.172,"volume":0.015599999576807022},{"timestamp":1742392920000,"open":33.172,"high":33.172,"low":33.092,"close":33.122,"volume":0.04529999941587448},{"timestamp":1742392980000,"open":32.992,"high":32.992,"low":32.992,"close":32.992,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":32.992,"high":32.992,"low":32.992,"close":32.992,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":33.072,"high":33.072,"low":33.072,"close":33.072,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":33.142,"high":33.162,"low":33.142,"close":33.142,"volume":0.027300000190734863},{"timestamp":1742393460000,"open":33.032,"high":33.152,"low":32.992,"close":32.992,"volume":0.027300000190734863},{"timestamp":1742393640000,"open":32.932,"high":32.932,"low":32.932,"close":32.932,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":32.982,"high":32.982,"low":32.982,"close":32.982,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":32.982,"high":32.982,"low":32.972,"close":32.972,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":32.972,"high":32.972,"low":32.972,"close":32.972,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":33.022,"high":33.092,"low":33.022,"close":33.092,"volume":0.053700000047683716},{"timestamp":1742394000000,"open":33.092,"high":33.092,"low":33.092,"close":33.092,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":33.092,"high":33.092,"low":32.922,"close":33.042,"volume":0.08009999990463257},{"timestamp":1742394120000,"open":32.922,"high":32.992,"low":32.922,"close":32.992,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":33.032,"high":33.032,"low":32.922,"close":32.922,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":32.992,"high":32.992,"low":32.992,"close":32.992,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":32.992,"high":32.992,"low":32.992,"close":32.992,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":32.992,"high":32.992,"low":32.882,"close":32.922,"volume":0.03629999980330467},{"timestamp":1742394600000,"open":32.942,"high":32.942,"low":32.942,"close":32.942,"volume":0.0008999999845400453},{"timestamp":1742394780000,"open":33.012,"high":33.012,"low":32.982,"close":33.012,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":33.012,"high":33.032,"low":33.012,"close":33.032,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":33.032,"high":33.032,"low":33.032,"close":33.032,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":33.042,"high":33.042,"low":33.042,"close":33.042,"volume":0.0008999999845400453},{"timestamp":1742395020000,"open":33.032,"high":33.032,"low":32.892,"close":33.012,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":33.022,"high":33.022,"low":33.022,"close":33.022,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":33.022,"high":33.032,"low":33.012,"close":33.032,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":33.032,"high":33.062,"low":33.032,"close":33.062,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":33.042,"high":33.042,"low":33.042,"close":33.042,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":33.042,"high":33.042,"low":33.042,"close":33.042,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":33.042,"high":33.042,"low":33.042,"close":33.042,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":33.062,"high":33.102,"low":33.042,"close":33.102,"volume":0.04859999939799309},{"timestamp":1742395560000,"open":33.092,"high":33.092,"low":33.092,"close":33.092,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":33.152,"high":33.152,"low":33.152,"close":33.152,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":33.162,"high":33.162,"low":33.162,"close":33.162,"volume":0.04050000011920929},{"timestamp":1742395800000,"open":33.182,"high":33.192,"low":33.182,"close":33.192,"volume":0.014100000262260437},{"timestamp":1742395920000,"open":33.082,"high":33.082,"low":33.082,"close":33.082,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":33.152,"high":33.152,"low":33.132,"close":33.132,"volume":0.014100000262260437},{"timestamp":1742396100000,"open":33.082,"high":33.082,"low":33.082,"close":33.082,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":33.082,"high":33.142,"low":33.082,"close":33.142,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":33.102,"high":33.132,"low":33.102,"close":33.132,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":33.162,"high":33.182,"low":33.162,"close":33.172,"volume":0.05460000038146973},{"timestamp":1742396400000,"open":33.172,"high":33.172,"low":33.132,"close":33.132,"volume":0.031199999153614044},{"timestamp":1742396580000,"open":33.152,"high":33.152,"low":33.152,"close":33.152,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":33.152,"high":33.182,"low":33.132,"close":33.132,"volume":0.06689999997615814},{"timestamp":1742396760000,"open":33.172,"high":33.172,"low":33.132,"close":33.132,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":33.152,"high":33.152,"low":33.152,"close":33.152,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":33.132,"high":33.132,"low":33.132,"close":33.132,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":33.032,"high":33.032,"low":33.032,"close":33.032,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":33.062,"high":33.062,"low":33.032,"close":33.032,"volume":0.022199999541044235},{"timestamp":1742397360000,"open":32.962,"high":32.962,"low":32.932,"close":32.932,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":32.932,"high":32.932,"low":32.932,"close":32.932,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":32.932,"high":32.932,"low":32.932,"close":32.932,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":32.902,"high":32.932,"low":32.902,"close":32.932,"volume":0.053700000047683716},{"timestamp":1742397660000,"open":33.002,"high":33.002,"low":32.932,"close":33.002,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":33.002,"high":33.002,"low":33.002,"close":33.002,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":33.002,"high":33.002,"low":33.002,"close":33.002,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":32.962,"high":32.962,"low":32.962,"close":32.962,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":33.002,"high":33.002,"low":33.002,"close":33.002,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":33.002,"high":33.002,"low":32.962,"close":32.962,"volume":0.07500000298023224},{"timestamp":1742398140000,"open":32.962,"high":32.972,"low":32.962,"close":32.972,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":32.972,"high":32.972,"low":32.962,"close":32.962,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":32.962,"high":32.982,"low":32.962,"close":32.982,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":32.982,"high":32.982,"low":32.962,"close":32.962,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":32.962,"high":32.962,"low":32.962,"close":32.962,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":32.982,"high":32.982,"low":32.982,"close":32.982,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":32.992,"high":32.992,"low":32.992,"close":32.992,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":33.002,"high":33.002,"low":33.002,"close":33.002,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":32.982,"high":32.982,"low":32.982,"close":32.982,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":32.992,"high":32.992,"low":32.982,"close":32.992,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":32.992,"high":33.002,"low":32.992,"close":33.002,"volume":0.07919999957084656},{"timestamp":1742399040000,"open":33.002,"high":33.002,"low":32.992,"close":32.992,"volume":0.09239999949932098},{"timestamp":1742399100000,"open":33.002,"high":33.022,"low":33.002,"close":33.012,"volume":0.03629999980330467},{"timestamp":1742399160000,"open":33.022,"high":33.022,"low":33.022,"close":33.022,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":33.022,"high":33.022,"low":33.022,"close":33.022,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":33.042,"high":33.072,"low":33.042,"close":33.052,"volume":0.053700000047683716},{"timestamp":1742399400000,"open":33.052,"high":33.072,"low":33.052,"close":33.072,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":33.132,"high":33.142,"low":33.122,"close":33.142,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":33.152,"high":33.312,"low":33.152,"close":33.312,"volume":0.13289999961853027},{"timestamp":1742399640000,"open":33.312,"high":33.312,"low":33.162,"close":33.162,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":33.182,"high":33.182,"low":33.182,"close":33.182,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":33.182,"high":33.182,"low":33.182,"close":33.182,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":33.162,"high":33.162,"low":33.162,"close":33.162,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":33.162,"high":33.172,"low":33.162,"close":33.162,"volume":0.09239999949932098},{"timestamp":1742400060000,"open":33.162,"high":33.162,"low":33.162,"close":33.162,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":33.172,"high":33.172,"low":33.172,"close":33.172,"volume":0.0008999999845400453},{"timestamp":1742400240000,"open":33.172,"high":33.172,"low":33.172,"close":33.172,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":33.172,"high":33.172,"low":33.172,"close":33.172,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":33.172,"high":33.172,"low":33.172,"close":33.172,"volume":0.06599999964237213},{"timestamp":1742400480000,"open":33.172,"high":33.172,"low":33.172,"close":33.172,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":33.172,"high":33.172,"low":33.172,"close":33.172,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":33.172,"high":33.172,"low":33.172,"close":33.172,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":33.172,"high":33.172,"low":33.072,"close":33.072,"volume":0.08820000290870667},{"timestamp":1742401020000,"open":33.072,"high":33.072,"low":33.072,"close":33.072,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":33.072,"high":33.122,"low":33.042,"close":33.122,"volume":0.053700000047683716},{"timestamp":1742401200000,"open":33.142,"high":33.142,"low":33.092,"close":33.132,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":33.012,"high":33.012,"low":33.012,"close":33.012,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":33.112,"high":33.112,"low":33.072,"close":33.112,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":33.102,"high":33.102,"low":33.102,"close":33.102,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":33.072,"high":33.072,"low":33.072,"close":33.072,"volume":0.014100000262260437},{"timestamp":1742401920000,"open":33.072,"high":33.072,"low":33.072,"close":33.072,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":33.072,"high":33.072,"low":33.072,"close":33.072,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":32.982,"high":33.012,"low":32.952,"close":33.012,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":33.012,"high":33.032,"low":33.012,"close":33.032,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":32.912,"high":32.982,"low":32.912,"close":32.982,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":32.992,"high":33.012,"low":32.992,"close":32.992,"volume":0.04050000011920929},{"timestamp":1742402580000,"open":33.012,"high":33.012,"low":33.012,"close":33.012,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":32.912,"high":32.912,"low":32.912,"close":32.912,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":32.992,"high":32.992,"low":32.992,"close":32.992,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":33.002,"high":33.002,"low":32.972,"close":33.002,"volume":0.04050000011920929},{"timestamp":1742403000000,"open":33.032,"high":33.052,"low":33.032,"close":33.052,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":33.112,"high":33.112,"low":33.062,"close":33.082,"volume":0.053700000047683716},{"timestamp":1742403180000,"open":33.082,"high":33.082,"low":33.082,"close":33.082,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":32.992,"high":33.062,"low":32.992,"close":33.042,"volume":0.06689999997615814},{"timestamp":1742403360000,"open":33.042,"high":33.042,"low":33.042,"close":33.042,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":33.002,"high":33.032,"low":32.992,"close":33.032,"volume":0.06599999964237213},{"timestamp":1742403480000,"open":33.032,"high":33.032,"low":33.032,"close":33.032,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":33.032,"high":33.032,"low":33.032,"close":33.032,"volume":0.06599999964237213},{"timestamp":1742403600000,"open":33.052,"high":33.132,"low":33.032,"close":33.122,"volume":0.08009999990463257},{"timestamp":1742403660000,"open":33.032,"high":33.092,"low":33.032,"close":33.092,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":33.072,"high":33.072,"low":33.072,"close":33.072,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":33.042,"high":33.072,"low":32.892,"close":32.892,"volume":0.10320000350475311},{"timestamp":1742403960000,"open":32.952,"high":32.952,"low":32.952,"close":32.952,"volume":0.027300000190734863},{"timestamp":1742404080000,"open":32.952,"high":32.952,"low":32.952,"close":32.952,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":32.952,"high":32.952,"low":32.882,"close":32.932,"volume":0.07500000298023224},{"timestamp":1742404380000,"open":32.882,"high":32.952,"low":32.882,"close":32.942,"volume":0.08009999990463257},{"timestamp":1742404440000,"open":32.882,"high":32.942,"low":32.882,"close":32.942,"volume":0.04050000011920929},{"timestamp":1742404500000,"open":32.922,"high":32.942,"low":32.922,"close":32.942,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":32.932,"high":32.932,"low":32.892,"close":32.892,"volume":0.08910000324249268},{"timestamp":1742404680000,"open":32.902,"high":32.902,"low":32.902,"close":32.902,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":32.902,"high":32.902,"low":32.902,"close":32.902,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":32.902,"high":32.902,"low":32.902,"close":32.902,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":32.902,"high":32.932,"low":32.902,"close":32.922,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":32.922,"high":32.922,"low":32.922,"close":32.922,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":32.942,"high":33.052,"low":32.942,"close":33.052,"volume":0.08009999990463257},{"timestamp":1742405340000,"open":33.062,"high":33.062,"low":33.062,"close":33.062,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":33.062,"high":33.062,"low":33.062,"close":33.062,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":33.062,"high":33.062,"low":33.042,"close":33.042,"volume":0.04859999939799309},{"timestamp":1742405580000,"open":33.042,"high":33.042,"low":32.972,"close":33.012,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":33.012,"high":33.052,"low":33.012,"close":33.052,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":33.072,"high":33.072,"low":33.072,"close":33.072,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":33.072,"high":33.072,"low":33.032,"close":33.042,"volume":0.04859999939799309},{"timestamp":1742406240000,"open":33.002,"high":33.012,"low":32.802,"close":32.802,"volume":0.17159999907016754},{"timestamp":1742406300000,"open":32.802,"high":32.872,"low":32.802,"close":32.872,"volume":0.014100000262260437},{"timestamp":1742406360000,"open":32.872,"high":32.872,"low":32.872,"close":32.872,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":32.872,"high":32.932,"low":32.872,"close":32.932,"volume":0.06360000371932983},{"timestamp":1742406480000,"open":32.802,"high":32.922,"low":32.802,"close":32.922,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":32.912,"high":32.912,"low":32.912,"close":32.912,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":32.912,"high":32.962,"low":32.912,"close":32.962,"volume":0.053700000047683716},{"timestamp":1742406900000,"open":32.942,"high":32.942,"low":32.932,"close":32.932,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":32.932,"high":32.962,"low":32.932,"close":32.952,"volume":0.08910000324249268},{"timestamp":1742407140000,"open":32.932,"high":32.932,"low":32.932,"close":32.932,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":32.932,"high":32.932,"low":32.712,"close":32.922,"volume":0.18690000474452972},{"timestamp":1742407260000,"open":32.972,"high":32.992,"low":32.922,"close":32.992,"volume":0.028200000524520874},{"timestamp":1742407320000,"open":33.002,"high":33.002,"low":33.002,"close":33.002,"volume":0.027300000190734863},{"timestamp":1742407380000,"open":32.992,"high":33.012,"low":32.992,"close":33.012,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":33.012,"high":33.012,"low":33.012,"close":33.012,"volume":0.013199999928474426},{"timestamp":1742407860000,"open":33.012,"high":33.012,"low":33.012,"close":33.012,"volume":0.013199999928474426},{"timestamp":1742407920000,"open":33.012,"high":33.012,"low":33.012,"close":33.012,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":33.042,"high":33.042,"low":33.042,"close":33.042,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":33.042,"high":33.042,"low":33.042,"close":33.042,"volume":0.03959999978542328},{"timestamp":1742408100000,"open":33.082,"high":33.082,"low":33.082,"close":33.082,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":33.082,"high":33.092,"low":33.082,"close":33.092,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":33.102,"high":33.102,"low":33.072,"close":33.072,"volume":0.0494999997317791},{"timestamp":1742408340000,"open":33.072,"high":33.072,"low":33.002,"close":33.002,"volume":0.03539999946951866},{"timestamp":1742408400000,"open":32.992,"high":33.022,"low":32.992,"close":33.012,"volume":0.06689999997615814},{"timestamp":1742408520000,"open":33.032,"high":33.052,"low":33.032,"close":33.052,"volume":0.027300000190734863},{"timestamp":1742408640000,"open":33.072,"high":33.072,"low":33.072,"close":33.072,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":33.082,"high":33.112,"low":33.082,"close":33.082,"volume":0.061799999326467514},{"timestamp":1742408760000,"open":33.112,"high":33.112,"low":33.002,"close":33.002,"volume":0.07590000331401825},{"timestamp":1742408820000,"open":33.012,"high":33.042,"low":33.012,"close":33.022,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":33.022,"high":33.022,"low":32.952,"close":32.952,"volume":0.08399999886751175},{"timestamp":1742409000000,"open":32.952,"high":32.972,"low":32.952,"close":32.972,"volume":0.026399999856948853},{"timestamp":1742409060000,"open":33.022,"high":33.022,"low":32.952,"close":33.002,"volume":0.024000000208616257},{"timestamp":1742409120000,"open":33.042,"high":33.082,"low":33.042,"close":33.082,"volume":0.027300000190734863},{"timestamp":1742409180000,"open":33.082,"high":33.082,"low":33.052,"close":33.052,"volume":0.03539999946951866},{"timestamp":1742409240000,"open":33.052,"high":33.052,"low":33.002,"close":33.032,"volume":0.03629999980330467},{"timestamp":1742409360000,"open":33.032,"high":33.032,"low":33.032,"close":33.032,"volume":0.052799999713897705},{"timestamp":1742409420000,"open":33.032,"high":33.032,"low":33.032,"close":33.032,"volume":0.052799999713897705},{"timestamp":1742409480000,"open":33.062,"high":33.132,"low":33.062,"close":33.132,"volume":0.09510000050067902},{"timestamp":1742409540000,"open":33.122,"high":33.122,"low":33.072,"close":33.072,"volume":0.03959999978542328},{"timestamp":1742409600000,"open":33.122,"high":33.122,"low":33.122,"close":33.122,"volume":0.04050000011920929},{"timestamp":1742409720000,"open":33.122,"high":33.172,"low":33.122,"close":33.172,"volume":0.028200000524520874},{"timestamp":1742409780000,"open":33.162,"high":33.162,"low":33.122,"close":33.122,"volume":0.052799999713897705},{"timestamp":1742409840000,"open":33.182,"high":33.202,"low":33.122,"close":33.202,"volume":0.014999999664723873},{"timestamp":1742409960000,"open":33.162,"high":33.172,"low":33.142,"close":33.172,"volume":0.03959999978542328},{"timestamp":1742410020000,"open":33.172,"high":33.172,"low":33.122,"close":33.152,"volume":0.07590000331401825},{"timestamp":1742410140000,"open":33.112,"high":33.222,"low":33.112,"close":33.222,"volume":0.06780000030994415},{"timestamp":1742410200000,"open":33.222,"high":33.222,"low":33.222,"close":33.222,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":33.122,"high":33.222,"low":33.122,"close":33.222,"volume":0.027300000190734863},{"timestamp":1742410320000,"open":33.222,"high":33.232,"low":33.222,"close":33.232,"volume":0.03959999978542328},{"timestamp":1742410380000,"open":33.252,"high":33.362,"low":33.252,"close":33.352,"volume":0.08190000057220459},{"timestamp":1742410440000,"open":33.352,"high":33.352,"low":33.352,"close":33.352,"volume":0.026399999856948853},{"timestamp":1742410500000,"open":33.352,"high":33.352,"low":33.322,"close":33.342,"volume":0.07590000331401825},{"timestamp":1742410560000,"open":33.342,"high":33.352,"low":33.332,"close":33.332,"volume":0.027300000190734863},{"timestamp":1742410620000,"open":33.322,"high":33.342,"low":33.322,"close":33.342,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":33.322,"high":33.392,"low":33.322,"close":33.382,"volume":0.06270000338554382},{"timestamp":1742410860000,"open":33.342,"high":33.392,"low":33.342,"close":33.362,"volume":0.06270000338554382},{"timestamp":1742410920000,"open":33.362,"high":33.362,"low":33.342,"close":33.342,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":33.332,"high":33.332,"low":33.332,"close":33.332,"volume":0.013199999928474426},{"timestamp":1742411040000,"open":33.272,"high":33.332,"low":33.272,"close":33.332,"volume":0.014100000262260437},{"timestamp":1742411100000,"open":33.332,"high":33.392,"low":33.332,"close":33.392,"volume":0.053700000047683716},{"timestamp":1742411160000,"open":33.392,"high":33.392,"low":33.372,"close":33.372,"volume":0.08820000290870667},{"timestamp":1742411220000,"open":33.292,"high":33.292,"low":33.292,"close":33.292,"volume":0.013199999928474426},{"timestamp":1742411280000,"open":33.322,"high":33.322,"low":33.322,"close":33.322,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":33.342,"high":33.362,"low":33.342,"close":33.362,"volume":0.014100000262260437},{"timestamp":1742411400000,"open":33.362,"high":33.362,"low":33.362,"close":33.362,"volume":0.013199999928474426},{"timestamp":1742411460000,"open":33.342,"high":33.362,"low":33.342,"close":33.342,"volume":0.04050000011920929},{"timestamp":1742411520000,"open":33.342,"high":33.342,"low":33.292,"close":33.292,"volume":0.11550000309944153},{"timestamp":1742411580000,"open":33.292,"high":33.322,"low":33.292,"close":33.322,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":33.292,"high":33.332,"low":33.292,"close":33.332,"volume":0.026399999856948853},{"timestamp":1742411700000,"open":33.332,"high":33.392,"low":33.292,"close":33.392,"volume":0.16019999980926514},{"timestamp":1742411760000,"open":33.392,"high":33.392,"low":33.262,"close":33.322,"volume":0.15839999914169312},{"timestamp":1742411820000,"open":33.322,"high":33.322,"low":33.322,"close":33.322,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":33.332,"high":33.332,"low":33.312,"close":33.312,"volume":0.027300000190734863},{"timestamp":1742411940000,"open":33.312,"high":33.312,"low":33.202,"close":33.292,"volume":0.1023000031709671},{"timestamp":1742412000000,"open":33.292,"high":33.292,"low":33.172,"close":33.172,"volume":0.07680000364780426},{"timestamp":1742412060000,"open":33.202,"high":33.202,"low":33.202,"close":33.202,"volume":0.013199999928474426},{"timestamp":1742412120000,"open":33.262,"high":33.322,"low":33.262,"close":33.322,"volume":0.07919999957084656},{"timestamp":1742412360000,"open":33.322,"high":33.322,"low":33.272,"close":33.292,"volume":0.07590000331401825},{"timestamp":1742412420000,"open":33.292,"high":33.292,"low":33.272,"close":33.272,"volume":0.06599999964237213},{"timestamp":1742412480000,"open":33.272,"high":33.272,"low":33.242,"close":33.242,"volume":0.066600002348423},{"timestamp":1742412540000,"open":33.242,"high":33.292,"low":33.242,"close":33.292,"volume":0.06750000268220901},{"timestamp":1742412600000,"open":33.242,"high":33.292,"low":33.242,"close":33.282,"volume":0.0414000004529953},{"timestamp":1742412660000,"open":33.282,"high":33.282,"low":33.242,"close":33.242,"volume":0.13680000603199005},{"timestamp":1742412720000,"open":33.252,"high":33.282,"low":33.242,"close":33.242,"volume":0.053700000047683716},{"timestamp":1742412780000,"open":33.252,"high":33.302,"low":33.252,"close":33.262,"volume":0.0414000004529953},{"timestamp":1742412840000,"open":33.302,"high":33.302,"low":33.262,"close":33.262,"volume":0.04859999939799309},{"timestamp":1742412900000,"open":33.272,"high":33.272,"low":33.262,"close":33.262,"volume":0.014100000262260437},{"timestamp":1742413020000,"open":33.272,"high":33.282,"low":33.272,"close":33.282,"volume":0.052799999713897705},{"timestamp":1742413080000,"open":33.292,"high":33.372,"low":33.292,"close":33.372,"volume":0.028200000524520874},{"timestamp":1742413140000,"open":33.392,"high":33.392,"low":33.312,"close":33.332,"volume":0.09239999949932098},{"timestamp":1742413200000,"open":33.332,"high":33.372,"low":33.332,"close":33.372,"volume":0.028200000524520874},{"timestamp":1742413260000,"open":33.392,"high":33.422,"low":33.392,"close":33.422,"volume":0.029999999329447746},{"timestamp":1742413320000,"open":33.442,"high":33.442,"low":33.302,"close":33.352,"volume":0.12150000035762787},{"timestamp":1742413380000,"open":33.312,"high":33.312,"low":33.312,"close":33.312,"volume":0.03959999978542328},{"timestamp":1742413440000,"open":33.332,"high":33.362,"low":33.332,"close":33.352,"volume":0.13740000128746033},{"timestamp":1742413560000,"open":33.372,"high":33.372,"low":33.352,"close":33.352,"volume":0.09239999949932098},{"timestamp":1742413620000,"open":33.332,"high":33.332,"low":33.252,"close":33.252,"volume":0.1542000025510788},{"timestamp":1742413680000,"open":33.252,"high":33.252,"low":33.222,"close":33.222,"volume":0.04859999939799309},{"timestamp":1742413740000,"open":33.262,"high":33.272,"low":33.262,"close":33.272,"volume":0.014999999664723873},{"timestamp":1742413800000,"open":33.272,"high":33.272,"low":33.192,"close":33.222,"volume":0.267300009727478},{"timestamp":1742413860000,"open":33.232,"high":33.252,"low":33.222,"close":33.242,"volume":0.07769999653100967},{"timestamp":1742413920000,"open":33.262,"high":33.282,"low":33.242,"close":33.262,"volume":0.131400004029274},{"timestamp":1742413980000,"open":33.262,"high":33.332,"low":33.262,"close":33.332,"volume":0.19830000400543213},{"timestamp":1742414040000,"open":33.332,"high":33.332,"low":33.282,"close":33.322,"volume":0.12240000069141388},{"timestamp":1742414100000,"open":33.322,"high":33.362,"low":33.302,"close":33.342,"volume":0.24690000712871552},{"timestamp":1742414160000,"open":33.342,"high":33.352,"low":33.322,"close":33.352,"volume":0.08579999953508377},{"timestamp":1742414220000,"open":33.352,"high":33.352,"low":33.312,"close":33.312,"volume":0.18240000307559967},{"timestamp":1742414280000,"open":33.342,"high":33.342,"low":33.312,"close":33.322,"volume":0.10740000009536743},{"timestamp":1742414340000,"open":33.322,"high":33.322,"low":33.202,"close":33.202,"volume":0.3467999994754791}]