[{"timestamp":1742394600000,"open":32.478,"high":32.478,"low":32.478,"close":32.478,"volume":0.01549999974668026},{"timestamp":1742394660000,"open":32.488,"high":32.528,"low":32.488,"close":32.528,"volume":0.13950000703334808},{"timestamp":1742394720000,"open":32.528,"high":32.528,"low":32.528,"close":32.528,"volume":0.01549999974668026},{"timestamp":1742394840000,"open":32.538,"high":32.538,"low":32.538,"close":32.538,"volume":0.01549999974668026},{"timestamp":1742395020000,"open":32.538,"high":32.548,"low":32.538,"close":32.548,"volume":0.06199999898672104},{"timestamp":1742395080000,"open":32.558,"high":32.558,"low":32.558,"close":32.558,"volume":0.01549999974668026},{"timestamp":1742395140000,"open":32.518,"high":32.518,"low":32.518,"close":32.518,"volume":0.01549999974668026},{"timestamp":1742395200000,"open":32.528,"high":32.548,"low":32.528,"close":32.548,"volume":0.03099999949336052},{"timestamp":1742395260000,"open":32.558,"high":32.568,"low":32.548,"close":32.568,"volume":0.07750000059604645},{"timestamp":1742395440000,"open":32.568,"high":32.648,"low":32.568,"close":32.648,"volume":0.12399999797344208},{"timestamp":1742395500000,"open":32.638,"high":32.658,"low":32.638,"close":32.658,"volume":0.06199999898672104},{"timestamp":1742395560000,"open":32.668,"high":32.688,"low":32.658,"close":32.688,"volume":0.09300000220537186},{"timestamp":1742395680000,"open":32.698,"high":32.728,"low":32.698,"close":32.708,"volume":0.07750000059604645},{"timestamp":1742395740000,"open":32.738,"high":32.738,"low":32.648,"close":32.658,"volume":0.23250000178813934},{"timestamp":1742395800000,"open":32.688,"high":32.688,"low":32.638,"close":32.658,"volume":0.12399999797344208},{"timestamp":1742395920000,"open":32.658,"high":32.668,"low":32.658,"close":32.668,"volume":0.10849999636411667},{"timestamp":1742395980000,"open":32.678,"high":32.708,"low":32.668,"close":32.698,"volume":0.12399999797344208},{"timestamp":1742396100000,"open":32.698,"high":32.738,"low":32.688,"close":32.688,"volume":0.20149999856948853},{"timestamp":1742396160000,"open":32.658,"high":32.658,"low":32.658,"close":32.658,"volume":0.01549999974668026},{"timestamp":1742396280000,"open":32.638,"high":32.658,"low":32.638,"close":32.658,"volume":0.06199999898672104},{"timestamp":1742396340000,"open":32.668,"high":32.668,"low":32.658,"close":32.658,"volume":0.03099999949336052},{"timestamp":1742396460000,"open":32.668,"high":32.668,"low":32.668,"close":32.668,"volume":0.01549999974668026},{"timestamp":1742396640000,"open":32.658,"high":32.658,"low":32.658,"close":32.658,"volume":0.01549999974668026},{"timestamp":1742396700000,"open":32.668,"high":32.668,"low":32.668,"close":32.668,"volume":0.01549999974668026},{"timestamp":1742396760000,"open":32.678,"high":32.708,"low":32.678,"close":32.688,"volume":0.21699999272823334},{"timestamp":1742396820000,"open":32.688,"high":32.688,"low":32.638,"close":32.638,"volume":0.1704999953508377},{"timestamp":1742396940000,"open":32.628,"high":32.628,"low":32.618,"close":32.618,"volume":0.03099999949336052},{"timestamp":1742397000000,"open":32.638,"high":32.638,"low":32.618,"close":32.618,"volume":0.03099999949336052},{"timestamp":1742397060000,"open":32.588,"high":32.588,"low":32.588,"close":32.588,"volume":0.07750000059604645},{"timestamp":1742397120000,"open":32.598,"high":32.598,"low":32.598,"close":32.598,"volume":0.04650000110268593},{"timestamp":1742397180000,"open":32.598,"high":32.598,"low":32.588,"close":32.598,"volume":0.06199999898672104},{"timestamp":1742397240000,"open":32.588,"high":32.588,"low":32.548,"close":32.588,"volume":0.1860000044107437},{"timestamp":1742397300000,"open":32.568,"high":32.568,"low":32.568,"close":32.568,"volume":0.01549999974668026},{"timestamp":1742397360000,"open":32.548,"high":32.578,"low":32.528,"close":32.578,"volume":0.04650000110268593},{"timestamp":1742397480000,"open":32.578,"high":32.578,"low":32.568,"close":32.568,"volume":0.04650000110268593},{"timestamp":1742397540000,"open":32.538,"high":32.538,"low":32.538,"close":32.538,"volume":0.06199999898672104},{"timestamp":1742397600000,"open":32.538,"high":32.538,"low":32.528,"close":32.528,"volume":0.03099999949336052},{"timestamp":1742397660000,"open":32.528,"high":32.528,"low":32.508,"close":32.508,"volume":0.09300000220537186},{"timestamp":1742397720000,"open":32.498,"high":32.498,"low":32.498,"close":32.498,"volume":0.01549999974668026},{"timestamp":1742397900000,"open":32.518,"high":32.528,"low":32.518,"close":32.518,"volume":0.07750000059604645},{"timestamp":1742397960000,"open":32.528,"high":32.538,"low":32.528,"close":32.538,"volume":0.06199999898672104},{"timestamp":1742398080000,"open":32.538,"high":32.578,"low":32.538,"close":32.578,"volume":0.20149999856948853},{"timestamp":1742398140000,"open":32.588,"high":32.648,"low":32.588,"close":32.648,"volume":0.09300000220537186},{"timestamp":1742398320000,"open":32.638,"high":32.638,"low":32.628,"close":32.628,"volume":0.03099999949336052},{"timestamp":1742398380000,"open":32.638,"high":32.648,"low":32.638,"close":32.648,"volume":0.06199999898672104},{"timestamp":1742398440000,"open":32.648,"high":32.658,"low":32.648,"close":32.658,"volume":0.03099999949336052},{"timestamp":1742398560000,"open":32.648,"high":32.648,"low":32.628,"close":32.638,"volume":0.06199999898672104},{"timestamp":1742398620000,"open":32.618,"high":32.618,"low":32.598,"close":32.598,"volume":0.07750000059604645},{"timestamp":1742398740000,"open":32.588,"high":32.588,"low":32.578,"close":32.578,"volume":0.04650000110268593},{"timestamp":1742398860000,"open":32.588,"high":32.588,"low":32.548,"close":32.548,"volume":0.09300000220537186},{"timestamp":1742398920000,"open":32.558,"high":32.558,"low":32.528,"close":32.528,"volume":0.12399999797344208},{"timestamp":1742398980000,"open":32.538,"high":32.538,"low":32.538,"close":32.538,"volume":0.01549999974668026},{"timestamp":1742399100000,"open":32.548,"high":32.558,"low":32.548,"close":32.558,"volume":0.03099999949336052},{"timestamp":1742399220000,"open":32.568,"high":32.588,"low":32.558,"close":32.578,"volume":0.1704999953508377},{"timestamp":1742399340000,"open":32.588,"high":32.598,"low":32.588,"close":32.598,"volume":0.06199999898672104},{"timestamp":1742399460000,"open":32.598,"high":32.598,"low":32.598,"close":32.598,"volume":0.01549999974668026},{"timestamp":1742399520000,"open":32.608,"high":32.638,"low":32.608,"close":32.638,"volume":0.09300000220537186},{"timestamp":1742399580000,"open":32.648,"high":32.678,"low":32.648,"close":32.678,"volume":0.04650000110268593},{"timestamp":1742399640000,"open":32.688,"high":32.708,"low":32.688,"close":32.708,"volume":0.13950000703334808},{"timestamp":1742399760000,"open":32.708,"high":32.708,"low":32.678,"close":32.678,"volume":0.06199999898672104},{"timestamp":1742399880000,"open":32.698,"high":32.698,"low":32.678,"close":32.678,"volume":0.07750000059604645},{"timestamp":1742400060000,"open":32.678,"high":32.678,"low":32.668,"close":32.668,"volume":0.03099999949336052},{"timestamp":1742400480000,"open":32.658,"high":32.658,"low":32.648,"close":32.648,"volume":0.04650000110268593},{"timestamp":1742400540000,"open":32.658,"high":32.728,"low":32.658,"close":32.728,"volume":0.12399999797344208},{"timestamp":1742400660000,"open":32.738,"high":32.748,"low":32.738,"close":32.748,"volume":0.03099999949336052},{"timestamp":1742400720000,"open":32.748,"high":32.748,"low":32.748,"close":32.748,"volume":0.01549999974668026},{"timestamp":1742400840000,"open":32.758,"high":32.758,"low":32.758,"close":32.758,"volume":0.01549999974668026},{"timestamp":1742401020000,"open":32.768,"high":32.768,"low":32.768,"close":32.768,"volume":0.04650000110268593},{"timestamp":1742401080000,"open":32.768,"high":32.798,"low":32.768,"close":32.798,"volume":0.04650000110268593},{"timestamp":1742401140000,"open":32.808,"high":32.808,"low":32.808,"close":32.808,"volume":0.07750000059604645},{"timestamp":1742401260000,"open":32.808,"high":32.808,"low":32.808,"close":32.808,"volume":0.04650000110268593},{"timestamp":1742401320000,"open":32.798,"high":32.798,"low":32.798,"close":32.798,"volume":0.01549999974668026},{"timestamp":1742401440000,"open":32.808,"high":32.858,"low":32.808,"close":32.858,"volume":0.09300000220537186},{"timestamp":1742401560000,"open":32.858,"high":32.858,"low":32.808,"close":32.818,"volume":0.06199999898672104},{"timestamp":1742401620000,"open":32.818,"high":32.818,"low":32.818,"close":32.818,"volume":0.13950000703334808},{"timestamp":1742401680000,"open":32.818,"high":32.938,"low":32.818,"close":32.938,"volume":0.38749998807907104},{"timestamp":1742401740000,"open":32.938,"high":32.938,"low":32.938,"close":32.938,"volume":0.13950000703334808},{"timestamp":1742401800000,"open":32.918,"high":32.918,"low":32.918,"close":32.918,"volume":0.03099999949336052},{"timestamp":1742401860000,"open":32.928,"high":32.948,"low":32.918,"close":32.918,"volume":0.3720000088214874},{"timestamp":1742401920000,"open":32.918,"high":32.918,"low":32.918,"close":32.918,"volume":0.03099999949336052},{"timestamp":1742401980000,"open":32.908,"high":32.908,"low":32.878,"close":32.888,"volume":0.13950000703334808},{"timestamp":1742402040000,"open":32.878,"high":32.888,"low":32.878,"close":32.888,"volume":0.03099999949336052},{"timestamp":1742402160000,"open":32.888,"high":32.888,"low":32.888,"close":32.888,"volume":0.04650000110268593},{"timestamp":1742402220000,"open":32.888,"high":32.888,"low":32.888,"close":32.888,"volume":0.03099999949336052},{"timestamp":1742402280000,"open":32.898,"high":32.898,"low":32.898,"close":32.898,"volume":0.07750000059604645},{"timestamp":1742402340000,"open":32.898,"high":32.898,"low":32.898,"close":32.898,"volume":0.01549999974668026},{"timestamp":1742402400000,"open":32.908,"high":32.908,"low":32.898,"close":32.898,"volume":0.06199999898672104},{"timestamp":1742402520000,"open":32.898,"high":32.898,"low":32.898,"close":32.898,"volume":0.03099999949336052},{"timestamp":1742402640000,"open":32.898,"high":32.898,"low":32.898,"close":32.898,"volume":0.03099999949336052},{"timestamp":1742402700000,"open":32.898,"high":32.908,"low":32.898,"close":32.908,"volume":0.04650000110268593},{"timestamp":1742402760000,"open":32.908,"high":32.928,"low":32.908,"close":32.928,"volume":0.1550000011920929},{"timestamp":1742402820000,"open":32.938,"high":32.958,"low":32.938,"close":32.958,"volume":0.07750000059604645},{"timestamp":1742402880000,"open":32.968,"high":32.968,"low":32.948,"close":32.948,"volume":0.10849999636411667},{"timestamp":1742403060000,"open":32.928,"high":32.928,"low":32.838,"close":32.838,"volume":0.1860000044107437},{"timestamp":1742403120000,"open":32.828,"high":32.838,"low":32.818,"close":32.818,"volume":0.10849999636411667},{"timestamp":1742403420000,"open":32.808,"high":32.818,"low":32.808,"close":32.818,"volume":0.03099999949336052},{"timestamp":1742403600000,"open":32.828,"high":32.828,"low":32.818,"close":32.828,"volume":0.06199999898672104},{"timestamp":1742404140000,"open":32.818,"high":32.818,"low":32.798,"close":32.798,"volume":0.07750000059604645},{"timestamp":1742404200000,"open":32.788,"high":32.888,"low":32.788,"close":32.868,"volume":0.20149999856948853},{"timestamp":1742404260000,"open":32.868,"high":32.868,"low":32.868,"close":32.868,"volume":0.01549999974668026},{"timestamp":1742404380000,"open":32.868,"high":32.918,"low":32.868,"close":32.918,"volume":0.20149999856948853},{"timestamp":1742404440000,"open":32.918,"high":32.998,"low":32.918,"close":32.968,"volume":0.26350000500679016},{"timestamp":1742404500000,"open":32.978,"high":33.038,"low":32.978,"close":33.038,"volume":0.13950000703334808},{"timestamp":1742404560000,"open":33.038,"high":33.068,"low":33.038,"close":33.038,"volume":0.1550000011920929},{"timestamp":1742404620000,"open":33.038,"high":33.038,"low":33.008,"close":33.008,"volume":0.26350000500679016},{"timestamp":1742404680000,"open":33.008,"high":33.048,"low":33.008,"close":33.048,"volume":0.26350000500679016},{"timestamp":1742404740000,"open":33.048,"high":33.048,"low":32.998,"close":33.028,"volume":0.23250000178813934},{"timestamp":1742404800000,"open":33.028,"high":33.088,"low":33.018,"close":33.078,"volume":0.4805000126361847},{"timestamp":1742404860000,"open":33.088,"high":33.108,"low":33.058,"close":33.068,"volume":0.27900001406669617},{"timestamp":1742404920000,"open":33.068,"high":33.078,"low":33.058,"close":33.058,"volume":0.23250000178813934},{"timestamp":1742404980000,"open":33.048,"high":33.078,"low":33.038,"close":33.068,"volume":0.3720000088214874},{"timestamp":1742405040000,"open":33.068,"high":33.118,"low":33.068,"close":33.108,"volume":0.3720000088214874},{"timestamp":1742405100000,"open":33.108,"high":33.128,"low":33.108,"close":33.128,"volume":0.1860000044107437},{"timestamp":1742405160000,"open":33.128,"high":33.148,"low":33.068,"close":33.068,"volume":0.5425000190734863},{"timestamp":1742405220000,"open":33.068,"high":33.098,"low":33.068,"close":33.098,"volume":0.1704999953508377},{"timestamp":1742405280000,"open":33.088,"high":33.138,"low":33.088,"close":33.118,"volume":0.23250000178813934},{"timestamp":1742405340000,"open":33.118,"high":33.148,"low":33.118,"close":33.148,"volume":0.13950000703334808},{"timestamp":1742405400000,"open":33.148,"high":33.188,"low":33.148,"close":33.188,"volume":0.1704999953508377},{"timestamp":1742405460000,"open":33.158,"high":33.158,"low":33.148,"close":33.158,"volume":0.21699999272823334},{"timestamp":1742405520000,"open":33.158,"high":33.168,"low":33.158,"close":33.158,"volume":0.10849999636411667},{"timestamp":1742405580000,"open":33.148,"high":33.148,"low":33.118,"close":33.118,"volume":0.10849999636411667},{"timestamp":1742405640000,"open":33.108,"high":33.118,"low":33.108,"close":33.118,"volume":0.03099999949336052},{"timestamp":1742405700000,"open":33.118,"high":33.128,"low":33.118,"close":33.128,"volume":0.07750000059604645},{"timestamp":1742405760000,"open":33.128,"high":33.178,"low":33.118,"close":33.118,"volume":0.2944999933242798},{"timestamp":1742405820000,"open":33.118,"high":33.158,"low":33.118,"close":33.128,"volume":0.40299999713897705},{"timestamp":1742405880000,"open":33.128,"high":33.128,"low":33.128,"close":33.128,"volume":0.01549999974668026},{"timestamp":1742405940000,"open":33.118,"high":33.148,"low":33.098,"close":33.138,"volume":0.26350000500679016},{"timestamp":1742406000000,"open":33.138,"high":33.148,"low":33.138,"close":33.148,"volume":0.1860000044107437},{"timestamp":1742406060000,"open":33.148,"high":33.248,"low":33.148,"close":33.158,"volume":0.4959999918937683},{"timestamp":1742406240000,"open":33.168,"high":33.178,"low":33.168,"close":33.178,"volume":0.1550000011920929},{"timestamp":1742406300000,"open":33.198,"high":33.198,"low":33.178,"close":33.188,"volume":0.1860000044107437},{"timestamp":1742406360000,"open":33.198,"high":33.198,"low":33.188,"close":33.188,"volume":0.09300000220537186},{"timestamp":1742406420000,"open":33.178,"high":33.198,"low":33.178,"close":33.198,"volume":0.3100000023841858},{"timestamp":1742406480000,"open":33.198,"high":33.218,"low":33.198,"close":33.218,"volume":0.2944999933242798},{"timestamp":1742406540000,"open":33.208,"high":33.208,"low":33.178,"close":33.178,"volume":0.07750000059604645},{"timestamp":1742406600000,"open":33.168,"high":33.168,"low":33.168,"close":33.168,"volume":0.03099999949336052},{"timestamp":1742406660000,"open":33.158,"high":33.158,"low":33.138,"close":33.138,"volume":0.07750000059604645},{"timestamp":1742406720000,"open":33.158,"high":33.158,"low":33.158,"close":33.158,"volume":0.01549999974668026},{"timestamp":1742406840000,"open":33.148,"high":33.148,"low":33.118,"close":33.118,"volume":0.12399999797344208},{"timestamp":1742406900000,"open":33.108,"high":33.108,"low":33.088,"close":33.088,"volume":0.06199999898672104},{"timestamp":1742406960000,"open":33.078,"high":33.078,"low":33.078,"close":33.078,"volume":0.03099999949336052},{"timestamp":1742407080000,"open":33.068,"high":33.068,"low":33.068,"close":33.068,"volume":0.03099999949336052},{"timestamp":1742407140000,"open":33.068,"high":33.068,"low":33.068,"close":33.068,"volume":0.09300000220537186},{"timestamp":1742407500000,"open":33.058,"high":33.058,"low":33.028,"close":33.028,"volume":0.07750000059604645},{"timestamp":1742407560000,"open":33.008,"high":33.008,"low":32.958,"close":32.958,"volume":0.09300000220537186},{"timestamp":1742407620000,"open":32.958,"high":32.958,"low":32.958,"close":32.958,"volume":0.20149999856948853},{"timestamp":1742407680000,"open":32.958,"high":32.968,"low":32.958,"close":32.958,"volume":0.12399999797344208},{"timestamp":1742407800000,"open":32.958,"high":33.008,"low":32.958,"close":33.008,"volume":0.23250000178813934},{"timestamp":1742407860000,"open":33.028,"high":33.048,"low":33.028,"close":33.028,"volume":0.21699999272823334},{"timestamp":1742407920000,"open":33.028,"high":33.038,"low":33.028,"close":33.038,"volume":0.03099999949336052},{"timestamp":1742407980000,"open":33.008,"high":33.028,"low":33.008,"close":33.028,"volume":0.06199999898672104},{"timestamp":1742408040000,"open":33.028,"high":33.058,"low":33.028,"close":33.048,"volume":0.21699999272823334},{"timestamp":1742408100000,"open":33.048,"high":33.048,"low":33.048,"close":33.048,"volume":0.01549999974668026},{"timestamp":1742408160000,"open":33.058,"high":33.068,"low":33.058,"close":33.068,"volume":0.07750000059604645},{"timestamp":1742408280000,"open":33.078,"high":33.078,"low":33.078,"close":33.078,"volume":0.04650000110268593},{"timestamp":1742408340000,"open":33.078,"high":33.088,"low":33.078,"close":33.088,"volume":0.24799999594688416},{"timestamp":1742408400000,"open":33.078,"high":33.078,"low":33.078,"close":33.078,"volume":0.03099999949336052},{"timestamp":1742408640000,"open":33.068,"high":33.078,"low":33.068,"close":33.068,"volume":0.04650000110268593},{"timestamp":1742408820000,"open":33.068,"high":33.068,"low":33.068,"close":33.068,"volume":0.09300000220537186},{"timestamp":1742408880000,"open":33.058,"high":33.068,"low":33.048,"close":33.058,"volume":0.12399999797344208},{"timestamp":1742408940000,"open":33.058,"high":33.058,"low":32.968,"close":32.968,"volume":0.04650000110268593},{"timestamp":1742409000000,"open":32.968,"high":32.968,"low":32.968,"close":32.968,"volume":0.12399999797344208},{"timestamp":1742409060000,"open":32.968,"high":32.968,"low":32.968,"close":32.968,"volume":0.01549999974668026},{"timestamp":1742409300000,"open":32.958,"high":32.958,"low":32.948,"close":32.948,"volume":0.06199999898672104},{"timestamp":1742409420000,"open":32.938,"high":32.948,"low":32.938,"close":32.938,"volume":0.09300000220537186},{"timestamp":1742409480000,"open":32.918,"high":32.918,"low":32.778,"close":32.788,"volume":0.4339999854564667},{"timestamp":1742409540000,"open":32.788,"high":32.848,"low":32.788,"close":32.838,"volume":0.38749998807907104},{"timestamp":1742409600000,"open":32.838,"high":32.838,"low":32.838,"close":32.838,"volume":0.24799999594688416},{"timestamp":1742409660000,"open":32.838,"high":32.838,"low":32.828,"close":32.828,"volume":0.07750000059604645},{"timestamp":1742409720000,"open":32.828,"high":32.828,"low":32.828,"close":32.828,"volume":0.03099999949336052},{"timestamp":1742409900000,"open":32.838,"high":32.858,"low":32.838,"close":32.858,"volume":0.07750000059604645},{"timestamp":1742409960000,"open":32.858,"high":32.868,"low":32.848,"close":32.848,"volume":0.1550000011920929},{"timestamp":1742410020000,"open":32.848,"high":32.848,"low":32.848,"close":32.848,"volume":0.03099999949336052},{"timestamp":1742410080000,"open":32.848,"high":32.868,"low":32.848,"close":32.868,"volume":0.04650000110268593},{"timestamp":1742410140000,"open":32.868,"high":32.878,"low":32.868,"close":32.878,"volume":0.06199999898672104},{"timestamp":1742410260000,"open":32.878,"high":32.888,"low":32.878,"close":32.888,"volume":0.06199999898672104},{"timestamp":1742410500000,"open":32.878,"high":32.878,"low":32.878,"close":32.878,"volume":0.03099999949336052},{"timestamp":1742410620000,"open":32.868,"high":32.868,"low":32.858,"close":32.858,"volume":0.06199999898672104},{"timestamp":1742410680000,"open":32.848,"high":32.848,"low":32.848,"close":32.848,"volume":0.07750000059604645},{"timestamp":1742410740000,"open":32.848,"high":32.848,"low":32.848,"close":32.848,"volume":0.04650000110268593},{"timestamp":1742410800000,"open":32.868,"high":32.878,"low":32.868,"close":32.878,"volume":0.07750000059604645},{"timestamp":1742410860000,"open":32.878,"high":32.878,"low":32.878,"close":32.878,"volume":0.03099999949336052},{"timestamp":1742410980000,"open":32.888,"high":32.888,"low":32.888,"close":32.888,"volume":0.01549999974668026},{"timestamp":1742411040000,"open":32.878,"high":32.878,"low":32.868,"close":32.868,"volume":0.07750000059604645},{"timestamp":1742411100000,"open":32.868,"high":32.868,"low":32.868,"close":32.868,"volume":0.03099999949336052},{"timestamp":1742411160000,"open":32.868,"high":32.868,"low":32.868,"close":32.868,"volume":0.03099999949336052},{"timestamp":1742411220000,"open":32.868,"high":32.888,"low":32.868,"close":32.888,"volume":0.06199999898672104},{"timestamp":1742411280000,"open":32.898,"high":32.898,"low":32.898,"close":32.898,"volume":0.01549999974668026},{"timestamp":1742411340000,"open":32.898,"high":32.938,"low":32.898,"close":32.938,"volume":0.10849999636411667},{"timestamp":1742411400000,"open":32.918,"high":32.918,"low":32.908,"close":32.918,"volume":0.1704999953508377},{"timestamp":1742411460000,"open":32.928,"high":32.928,"low":32.928,"close":32.928,"volume":0.01549999974668026},{"timestamp":1742411520000,"open":32.918,"high":32.918,"low":32.878,"close":32.888,"volume":0.12399999797344208},{"timestamp":1742411580000,"open":32.888,"high":32.888,"low":32.758,"close":32.848,"volume":0.12399999797344208},{"timestamp":1742411640000,"open":32.848,"high":32.858,"low":32.848,"close":32.858,"volume":0.03099999949336052},{"timestamp":1742411700000,"open":32.858,"high":32.868,"low":32.858,"close":32.868,"volume":0.06199999898672104},{"timestamp":1742411760000,"open":32.858,"high":32.858,"low":32.838,"close":32.848,"volume":0.09300000220537186},{"timestamp":1742411820000,"open":32.848,"high":32.848,"low":32.838,"close":32.838,"volume":0.12399999797344208},{"timestamp":1742411880000,"open":32.848,"high":32.848,"low":32.848,"close":32.848,"volume":0.01549999974668026},{"timestamp":1742412240000,"open":32.848,"high":32.858,"low":32.848,"close":32.858,"volume":0.03099999949336052},{"timestamp":1742412300000,"open":32.858,"high":32.858,"low":32.858,"close":32.858,"volume":0.01549999974668026},{"timestamp":1742412420000,"open":32.858,"high":32.868,"low":32.858,"close":32.868,"volume":0.04650000110268593},{"timestamp":1742412540000,"open":32.868,"high":32.868,"low":32.868,"close":32.868,"volume":0.01549999974668026},{"timestamp":1742412600000,"open":32.888,"high":32.888,"low":32.888,"close":32.888,"volume":0.01549999974668026},{"timestamp":1742412660000,"open":32.898,"high":32.908,"low":32.898,"close":32.908,"volume":0.09300000220537186},{"timestamp":1742412720000,"open":32.908,"high":32.908,"low":32.908,"close":32.908,"volume":0.01549999974668026},{"timestamp":1742412780000,"open":32.908,"high":32.908,"low":32.898,"close":32.908,"volume":0.10849999636411667},{"timestamp":1742412840000,"open":32.898,"high":32.908,"low":32.898,"close":32.908,"volume":0.03099999949336052},{"timestamp":1742412900000,"open":32.898,"high":32.908,"low":32.898,"close":32.908,"volume":0.03099999949336052},{"timestamp":1742413020000,"open":32.888,"high":32.898,"low":32.888,"close":32.898,"volume":0.04650000110268593},{"timestamp":1742413140000,"open":32.908,"high":32.908,"low":32.898,"close":32.898,"volume":0.04650000110268593},{"timestamp":1742413200000,"open":32.888,"high":32.888,"low":32.878,"close":32.878,"volume":0.03099999949336052},{"timestamp":1742413260000,"open":32.888,"high":32.888,"low":32.868,"close":32.868,"volume":0.06199999898672104},{"timestamp":1742413320000,"open":32.858,"high":32.858,"low":32.838,"close":32.858,"volume":0.1550000011920929},{"timestamp":1742413380000,"open":32.868,"high":32.868,"low":32.868,"close":32.868,"volume":0.01549999974668026},{"timestamp":1742413440000,"open":32.868,"high":32.878,"low":32.868,"close":32.868,"volume":0.10849999636411667},{"timestamp":1742413560000,"open":32.858,"high":32.868,"low":32.858,"close":32.868,"volume":0.03099999949336052},{"timestamp":1742413620000,"open":32.858,"high":32.868,"low":32.858,"close":32.858,"volume":0.04650000110268593},{"timestamp":1742413680000,"open":32.868,"high":32.868,"low":32.858,"close":32.868,"volume":0.07750000059604645},{"timestamp":1742413740000,"open":32.858,"high":32.868,"low":32.848,"close":32.858,"volume":0.09300000220537186},{"timestamp":1742413920000,"open":32.858,"high":32.858,"low":32.858,"close":32.858,"volume":0.03099999949336052},{"timestamp":1742414280000,"open":32.848,"high":32.848,"low":32.778,"close":32.838,"volume":0.1550000011920929},{"timestamp":1742414340000,"open":32.838,"high":32.838,"low":32.768,"close":32.768,"volume":0.3720000088214874}]