[{"timestamp":1742391000000,"open":32.387,"high":32.396,"low":32.386,"close":32.386,"volume":0.03959999978542328},{"timestamp":1742391060000,"open":32.347,"high":32.347,"low":32.157,"close":32.276,"volume":0.16830000281333923},{"timestamp":1742391120000,"open":32.206,"high":32.407,"low":32.206,"close":32.407,"volume":0.06689999997615814},{"timestamp":1742391180000,"open":32.406,"high":32.406,"low":32.236,"close":32.236,"volume":0.18150000274181366},{"timestamp":1742391240000,"open":32.277,"high":32.317,"low":32.267,"close":32.306,"volume":0.16110000014305115},{"timestamp":1742391300000,"open":32.307,"high":32.307,"low":32.236,"close":32.277,"volume":0.22679999470710754},{"timestamp":1742391360000,"open":32.276,"high":32.437,"low":32.276,"close":32.376,"volume":0.3303000032901764},{"timestamp":1742391420000,"open":32.387,"high":32.457,"low":32.316,"close":32.347,"volume":0.15839999914169312},{"timestamp":1742391480000,"open":32.376,"high":32.396,"low":32.376,"close":32.387,"volume":0.08100000023841858},{"timestamp":1742391540000,"open":32.396,"high":32.487,"low":32.386,"close":32.486,"volume":0.2361000031232834},{"timestamp":1742391600000,"open":32.427,"high":32.477,"low":32.317,"close":32.446,"volume":0.33180001378059387},{"timestamp":1742391660000,"open":32.476,"high":32.487,"low":32.436,"close":32.487,"volume":0.09239999949932098},{"timestamp":1742391720000,"open":32.486,"high":32.486,"low":32.356,"close":32.426,"volume":0.17159999907016754},{"timestamp":1742391780000,"open":32.427,"high":32.507,"low":32.426,"close":32.436,"volume":0.2639999985694885},{"timestamp":1742391840000,"open":32.487,"high":32.517,"low":32.436,"close":32.516,"volume":0.2079000025987625},{"timestamp":1742391900000,"open":32.546,"high":32.607,"low":32.546,"close":32.577,"volume":0.17520000040531158},{"timestamp":1742391960000,"open":32.577,"high":32.666,"low":32.576,"close":32.666,"volume":0.25529998540878296},{"timestamp":1742392020000,"open":32.677,"high":32.696,"low":32.626,"close":32.636,"volume":0.26010000705718994},{"timestamp":1742392080000,"open":32.637,"high":32.677,"low":32.636,"close":32.637,"volume":0.3264000117778778},{"timestamp":1742392140000,"open":32.667,"high":32.676,"low":32.626,"close":32.627,"volume":0.16830000281333923},{"timestamp":1742392200000,"open":32.647,"high":32.647,"low":32.617,"close":32.617,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":32.616,"high":32.637,"low":32.587,"close":32.587,"volume":0.15929999947547913},{"timestamp":1742392320000,"open":32.586,"high":32.586,"low":32.476,"close":32.527,"volume":0.3212999999523163},{"timestamp":1742392380000,"open":32.546,"high":32.576,"low":32.507,"close":32.566,"volume":0.12150000035762787},{"timestamp":1742392440000,"open":32.576,"high":32.577,"low":32.536,"close":32.537,"volume":0.13379999995231628},{"timestamp":1742392500000,"open":32.507,"high":32.546,"low":32.496,"close":32.546,"volume":0.22529999911785126},{"timestamp":1742392560000,"open":32.547,"high":32.576,"low":32.547,"close":32.567,"volume":0.07919999957084656},{"timestamp":1742392620000,"open":32.587,"high":32.606,"low":32.577,"close":32.606,"volume":0.13199999928474426},{"timestamp":1742392680000,"open":32.596,"high":32.627,"low":32.596,"close":32.627,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":32.627,"high":32.667,"low":32.627,"close":32.637,"volume":0.11969999969005585},{"timestamp":1742392800000,"open":32.647,"high":32.717,"low":32.636,"close":32.717,"volume":0.5565000176429749},{"timestamp":1742392860000,"open":32.717,"high":32.777,"low":32.717,"close":32.766,"volume":0.19920000433921814},{"timestamp":1742392920000,"open":32.777,"high":32.816,"low":32.777,"close":32.787,"volume":0.16019999980926514},{"timestamp":1742392980000,"open":32.807,"high":32.837,"low":32.786,"close":32.817,"volume":0.27900001406669617},{"timestamp":1742393040000,"open":32.827,"high":32.857,"low":32.787,"close":32.817,"volume":0.40230000019073486},{"timestamp":1742393100000,"open":32.837,"high":32.897,"low":32.816,"close":32.856,"volume":0.27570000290870667},{"timestamp":1742393160000,"open":32.857,"high":32.877,"low":32.826,"close":32.837,"volume":0.38040000200271606},{"timestamp":1742393220000,"open":32.836,"high":32.866,"low":32.827,"close":32.847,"volume":0.21870000660419464},{"timestamp":1742393280000,"open":32.847,"high":32.867,"low":32.826,"close":32.867,"volume":0.2393999993801117},{"timestamp":1742393340000,"open":32.867,"high":32.956,"low":32.867,"close":32.926,"volume":0.44760000705718994},{"timestamp":1742393400000,"open":32.946,"high":32.946,"low":32.896,"close":32.897,"volume":0.24330000579357147},{"timestamp":1742393460000,"open":32.907,"high":33.016,"low":32.896,"close":33.016,"volume":0.5027999877929688},{"timestamp":1742393520000,"open":33.037,"high":33.037,"low":32.996,"close":32.996,"volume":0.4388999938964844},{"timestamp":1742393580000,"open":32.997,"high":32.997,"low":32.937,"close":32.937,"volume":0.3449999988079071},{"timestamp":1742393640000,"open":32.936,"high":32.957,"low":32.886,"close":32.917,"volume":0.41519999504089355},{"timestamp":1742393700000,"open":32.917,"high":33.017,"low":32.876,"close":33.006,"volume":0.453000009059906},{"timestamp":1742393760000,"open":33.006,"high":33.017,"low":32.956,"close":32.986,"volume":0.2874000072479248},{"timestamp":1742393820000,"open":32.986,"high":33.007,"low":32.977,"close":32.986,"volume":0.43230000138282776},{"timestamp":1742393880000,"open":32.986,"high":33.017,"low":32.976,"close":32.996,"volume":0.43320000171661377},{"timestamp":1742393940000,"open":32.997,"high":33.027,"low":32.986,"close":33.027,"volume":0.3012000024318695},{"timestamp":1742394000000,"open":33.017,"high":33.027,"low":32.986,"close":32.996,"volume":0.5171999931335449},{"timestamp":1742394060000,"open":32.996,"high":33.017,"low":32.956,"close":33.016,"volume":0.375},{"timestamp":1742394120000,"open":33.017,"high":33.067,"low":33.006,"close":33.046,"volume":0.40049999952316284},{"timestamp":1742394180000,"open":33.056,"high":33.077,"low":33.037,"close":33.046,"volume":0.31290000677108765},{"timestamp":1742394240000,"open":33.037,"high":33.087,"low":33.016,"close":33.047,"volume":0.38580000400543213},{"timestamp":1742394300000,"open":33.036,"high":33.066,"low":33.016,"close":33.047,"volume":0.5408999919891357},{"timestamp":1742394360000,"open":33.067,"high":33.076,"low":33.046,"close":33.047,"volume":0.32519999146461487},{"timestamp":1742394420000,"open":33.046,"high":33.056,"low":33.026,"close":33.046,"volume":0.17010000348091125},{"timestamp":1742394480000,"open":33.036,"high":33.066,"low":33.036,"close":33.057,"volume":0.3953999876976013},{"timestamp":1742394540000,"open":33.056,"high":33.067,"low":33.026,"close":33.026,"volume":0.32339999079704285},{"timestamp":1742394600000,"open":33.036,"high":33.057,"low":33.026,"close":33.026,"volume":0.4221000075340271},{"timestamp":1742394660000,"open":33.036,"high":33.096,"low":32.986,"close":33.076,"volume":0.5027999877929688},{"timestamp":1742394720000,"open":33.086,"high":33.107,"low":33.076,"close":33.076,"volume":0.44909998774528503},{"timestamp":1742394780000,"open":33.076,"high":33.086,"low":33.037,"close":33.047,"volume":0.3336000144481659},{"timestamp":1742394840000,"open":33.036,"high":33.056,"low":33.016,"close":33.036,"volume":0.40139999985694885},{"timestamp":1742394900000,"open":33.007,"high":33.037,"low":32.996,"close":33.016,"volume":0.31619998812675476},{"timestamp":1742394960000,"open":33.016,"high":33.027,"low":32.986,"close":32.986,"volume":0.491100013256073},{"timestamp":1742395020000,"open":32.986,"high":32.997,"low":32.966,"close":32.986,"volume":0.4754999876022339},{"timestamp":1742395080000,"open":33.017,"high":33.057,"low":33.007,"close":33.037,"volume":0.23579999804496765},{"timestamp":1742395140000,"open":33.046,"high":33.087,"low":33.037,"close":33.047,"volume":0.22470000386238098},{"timestamp":1742395200000,"open":33.067,"high":33.086,"low":33.046,"close":33.067,"volume":0.21389999985694885},{"timestamp":1742395260000,"open":33.066,"high":33.076,"low":33.026,"close":33.037,"volume":0.46709999442100525},{"timestamp":1742395320000,"open":33.057,"high":33.087,"low":33.046,"close":33.056,"volume":0.32429999113082886},{"timestamp":1742395380000,"open":33.036,"high":33.067,"low":33.036,"close":33.067,"volume":0.1347000002861023},{"timestamp":1742395440000,"open":33.057,"high":33.057,"low":33.036,"close":33.047,"volume":0.23430000245571136},{"timestamp":1742395500000,"open":33.017,"high":33.046,"low":33.017,"close":33.037,"volume":0.2079000025987625},{"timestamp":1742395560000,"open":33.037,"high":33.037,"low":33.016,"close":33.036,"volume":0.3720000088214874},{"timestamp":1742395620000,"open":33.047,"high":33.097,"low":33.036,"close":33.087,"volume":0.31049999594688416},{"timestamp":1742395680000,"open":33.097,"high":33.097,"low":33.066,"close":33.066,"volume":0.1965000033378601},{"timestamp":1742395740000,"open":33.057,"high":33.057,"low":32.996,"close":32.996,"volume":0.31679999828338623},{"timestamp":1742395800000,"open":33.006,"high":33.037,"low":32.966,"close":33.036,"volume":0.37139999866485596},{"timestamp":1742395860000,"open":33.027,"high":33.027,"low":32.986,"close":32.986,"volume":0.42329999804496765},{"timestamp":1742395920000,"open":32.986,"high":32.997,"low":32.916,"close":32.987,"volume":0.5249999761581421},{"timestamp":1742395980000,"open":32.977,"high":33.047,"low":32.977,"close":33.036,"volume":0.2939999997615814},{"timestamp":1742396040000,"open":33.047,"high":33.076,"low":33.036,"close":33.046,"volume":0.39629998803138733},{"timestamp":1742396100000,"open":33.056,"high":33.086,"low":33.046,"close":33.086,"volume":0.2939999997615814},{"timestamp":1742396160000,"open":33.077,"high":33.117,"low":33.067,"close":33.087,"volume":0.2912999987602234},{"timestamp":1742396220000,"open":33.097,"high":33.107,"low":33.056,"close":33.076,"volume":0.2370000034570694},{"timestamp":1742396280000,"open":33.077,"high":33.077,"low":33.046,"close":33.057,"volume":0.46230000257492065},{"timestamp":1742396340000,"open":33.057,"high":33.077,"low":33.046,"close":33.057,"volume":0.4226999878883362},{"timestamp":1742396400000,"open":33.066,"high":33.117,"low":33.056,"close":33.117,"volume":0.376800000667572},{"timestamp":1742396460000,"open":33.106,"high":33.146,"low":33.096,"close":33.127,"volume":0.4869000017642975},{"timestamp":1742396520000,"open":33.116,"high":33.127,"low":33.106,"close":33.116,"volume":0.19470000267028809},{"timestamp":1742396580000,"open":33.116,"high":33.127,"low":33.106,"close":33.117,"volume":0.2046000063419342},{"timestamp":1742396640000,"open":33.116,"high":33.147,"low":33.116,"close":33.136,"volume":0.1875},{"timestamp":1742396700000,"open":33.146,"high":33.167,"low":33.117,"close":33.156,"volume":0.5408999919891357},{"timestamp":1742396760000,"open":33.166,"high":33.166,"low":33.116,"close":33.137,"volume":0.3260999917984009},{"timestamp":1742396820000,"open":33.126,"high":33.167,"low":33.126,"close":33.157,"volume":0.4350000023841858},{"timestamp":1742396880000,"open":33.147,"high":33.167,"low":33.146,"close":33.146,"volume":0.21690000593662262},{"timestamp":1742396940000,"open":33.147,"high":33.187,"low":33.146,"close":33.167,"volume":0.15839999914169312},{"timestamp":1742397000000,"open":33.176,"high":33.187,"low":33.156,"close":33.156,"volume":0.1988999992609024},{"timestamp":1742397060000,"open":33.146,"high":33.147,"low":33.126,"close":33.126,"volume":0.4068000018596649},{"timestamp":1742397120000,"open":33.147,"high":33.157,"low":33.116,"close":33.117,"volume":0.27810001373291016},{"timestamp":1742397180000,"open":33.127,"high":33.146,"low":33.127,"close":33.137,"volume":0.08100000023841858},{"timestamp":1742397240000,"open":33.146,"high":33.157,"low":33.136,"close":33.136,"volume":0.1460999995470047},{"timestamp":1742397300000,"open":33.146,"high":33.157,"low":33.136,"close":33.136,"volume":0.18569999933242798},{"timestamp":1742397360000,"open":33.137,"high":33.147,"low":33.136,"close":33.147,"volume":0.07919999957084656},{"timestamp":1742397420000,"open":33.147,"high":33.147,"low":33.126,"close":33.126,"volume":0.2079000025987625},{"timestamp":1742397480000,"open":33.126,"high":33.147,"low":33.126,"close":33.136,"volume":0.21299999952316284},{"timestamp":1742397540000,"open":33.126,"high":33.137,"low":33.126,"close":33.126,"volume":0.1451999992132187},{"timestamp":1742397600000,"open":33.136,"high":33.147,"low":33.126,"close":33.137,"volume":0.11969999969005585},{"timestamp":1742397660000,"open":33.136,"high":33.187,"low":33.127,"close":33.176,"volume":0.17249999940395355},{"timestamp":1742397720000,"open":33.186,"high":33.187,"low":33.176,"close":33.176,"volume":0.08009999990463257},{"timestamp":1742397780000,"open":33.187,"high":33.187,"low":33.126,"close":33.126,"volume":0.10740000009536743},{"timestamp":1742397840000,"open":33.136,"high":33.157,"low":33.136,"close":33.146,"volume":0.37139999866485596},{"timestamp":1742397900000,"open":33.136,"high":33.157,"low":33.126,"close":33.156,"volume":0.3102000057697296},{"timestamp":1742397960000,"open":33.147,"high":33.157,"low":33.136,"close":33.136,"volume":0.22380000352859497},{"timestamp":1742398020000,"open":33.146,"high":33.147,"low":33.126,"close":33.147,"volume":0.06689999997615814},{"timestamp":1742398080000,"open":33.146,"high":33.146,"low":33.126,"close":33.136,"volume":0.12780000269412994},{"timestamp":1742398140000,"open":33.137,"high":33.157,"low":33.137,"close":33.146,"volume":0.08009999990463257},{"timestamp":1742398200000,"open":33.147,"high":33.157,"low":33.126,"close":33.126,"volume":0.15690000355243683},{"timestamp":1742398260000,"open":33.137,"high":33.137,"low":33.126,"close":33.126,"volume":0.14790000021457672},{"timestamp":1742398320000,"open":33.136,"high":33.137,"low":33.107,"close":33.107,"volume":0.26249998807907104},{"timestamp":1742398380000,"open":33.117,"high":33.126,"low":33.106,"close":33.117,"volume":0.16830000281333923},{"timestamp":1742398440000,"open":33.117,"high":33.127,"low":33.106,"close":33.107,"volume":0.21299999952316284},{"timestamp":1742398500000,"open":33.107,"high":33.107,"low":33.107,"close":33.107,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":33.116,"high":33.117,"low":33.106,"close":33.106,"volume":0.04050000011920929},{"timestamp":1742398620000,"open":33.116,"high":33.116,"low":33.106,"close":33.116,"volume":0.15929999947547913},{"timestamp":1742398680000,"open":33.127,"high":33.156,"low":33.117,"close":33.136,"volume":0.2808000147342682},{"timestamp":1742398740000,"open":33.147,"high":33.147,"low":33.096,"close":33.106,"volume":0.32249999046325684},{"timestamp":1742398800000,"open":33.097,"high":33.127,"low":33.097,"close":33.117,"volume":0.26429998874664307},{"timestamp":1742398860000,"open":33.126,"high":33.127,"low":33.106,"close":33.107,"volume":0.26489999890327454},{"timestamp":1742398920000,"open":33.117,"high":33.147,"low":33.106,"close":33.107,"volume":0.188400000333786},{"timestamp":1742398980000,"open":33.107,"high":33.117,"low":33.096,"close":33.117,"volume":0.20069999992847443},{"timestamp":1742399040000,"open":33.106,"high":33.107,"low":33.086,"close":33.087,"volume":0.23759999871253967},{"timestamp":1742399100000,"open":33.086,"high":33.086,"low":33.036,"close":33.037,"volume":0.36390000581741333},{"timestamp":1742399160000,"open":33.027,"high":33.027,"low":32.987,"close":33.006,"volume":0.2393999993801117},{"timestamp":1742399220000,"open":33.007,"high":33.107,"low":33.006,"close":33.096,"volume":0.23759999871253967},{"timestamp":1742399280000,"open":33.097,"high":33.097,"low":33.067,"close":33.087,"volume":0.12150000035762787},{"timestamp":1742399340000,"open":33.066,"high":33.106,"low":33.066,"close":33.097,"volume":0.1875},{"timestamp":1742399400000,"open":33.107,"high":33.107,"low":33.056,"close":33.077,"volume":0.36899998784065247},{"timestamp":1742399460000,"open":33.086,"high":33.096,"low":33.076,"close":33.086,"volume":0.19979999959468842},{"timestamp":1742399520000,"open":33.077,"high":33.107,"low":33.077,"close":33.106,"volume":0.13289999961853027},{"timestamp":1742399580000,"open":33.117,"high":33.136,"low":33.117,"close":33.127,"volume":0.06599999964237213},{"timestamp":1742399640000,"open":33.126,"high":33.156,"low":33.096,"close":33.156,"volume":0.4514999985694885},{"timestamp":1742399700000,"open":33.156,"high":33.177,"low":33.156,"close":33.156,"volume":0.1979999989271164},{"timestamp":1742399760000,"open":33.157,"high":33.167,"low":33.106,"close":33.106,"volume":0.42329999804496765},{"timestamp":1742399820000,"open":33.097,"high":33.117,"low":33.096,"close":33.107,"volume":0.23759999871253967},{"timestamp":1742399880000,"open":33.117,"high":33.136,"low":33.116,"close":33.126,"volume":0.1469999998807907},{"timestamp":1742399940000,"open":33.136,"high":33.157,"low":33.126,"close":33.157,"volume":0.1460999995470047},{"timestamp":1742400000000,"open":33.147,"high":33.177,"low":33.126,"close":33.126,"volume":0.5529000163078308},{"timestamp":1742400060000,"open":33.136,"high":33.167,"low":33.126,"close":33.157,"volume":0.20880000293254852},{"timestamp":1742400120000,"open":33.167,"high":33.187,"low":33.156,"close":33.177,"volume":0.32850000262260437},{"timestamp":1742400180000,"open":33.177,"high":33.177,"low":33.147,"close":33.147,"volume":0.17339999973773956},{"timestamp":1742400240000,"open":33.157,"high":33.157,"low":33.157,"close":33.157,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":33.147,"high":33.157,"low":33.146,"close":33.147,"volume":0.1451999992132187},{"timestamp":1742400360000,"open":33.157,"high":33.157,"low":33.097,"close":33.117,"volume":0.3449999988079071},{"timestamp":1742400420000,"open":33.116,"high":33.147,"low":33.106,"close":33.136,"volume":0.3327000141143799},{"timestamp":1742400480000,"open":33.146,"high":33.157,"low":33.136,"close":33.157,"volume":0.10649999976158142},{"timestamp":1742400540000,"open":33.146,"high":33.156,"low":33.126,"close":33.137,"volume":0.22020000219345093},{"timestamp":1742400600000,"open":33.146,"high":33.157,"low":33.126,"close":33.136,"volume":0.4544999897480011},{"timestamp":1742400660000,"open":33.126,"high":33.146,"low":33.126,"close":33.146,"volume":0.08009999990463257},{"timestamp":1742400720000,"open":33.156,"high":33.177,"low":33.146,"close":33.147,"volume":0.18060000240802765},{"timestamp":1742400780000,"open":33.136,"high":33.137,"low":33.106,"close":33.116,"volume":0.36719998717308044},{"timestamp":1742400840000,"open":33.136,"high":33.136,"low":33.107,"close":33.107,"volume":0.2079000025987625},{"timestamp":1742400900000,"open":33.116,"high":33.117,"low":33.106,"close":33.106,"volume":0.13289999961853027},{"timestamp":1742400960000,"open":33.106,"high":33.117,"low":33.086,"close":33.116,"volume":0.27480000257492065},{"timestamp":1742401020000,"open":33.106,"high":33.117,"low":33.106,"close":33.117,"volume":0.09239999949932098},{"timestamp":1742401080000,"open":33.126,"high":33.127,"low":33.107,"close":33.117,"volume":0.13289999961853027},{"timestamp":1742401140000,"open":33.116,"high":33.127,"low":33.106,"close":33.127,"volume":0.21119999885559082},{"timestamp":1742401200000,"open":33.127,"high":33.127,"low":33.107,"close":33.117,"volume":0.1551000028848648},{"timestamp":1742401260000,"open":33.116,"high":33.127,"low":33.106,"close":33.116,"volume":0.13199999928474426},{"timestamp":1742401320000,"open":33.107,"high":33.146,"low":33.106,"close":33.146,"volume":0.19979999959468842},{"timestamp":1742401380000,"open":33.166,"high":33.167,"low":33.156,"close":33.166,"volume":0.10559999942779541},{"timestamp":1742401440000,"open":33.166,"high":33.166,"low":33.126,"close":33.146,"volume":0.20880000293254852},{"timestamp":1742401500000,"open":33.137,"high":33.137,"low":33.126,"close":33.126,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":33.126,"high":33.126,"low":33.126,"close":33.126,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":33.136,"high":33.136,"low":33.106,"close":33.116,"volume":0.12060000002384186},{"timestamp":1742401680000,"open":33.126,"high":33.127,"low":33.116,"close":33.127,"volume":0.1451999992132187},{"timestamp":1742401740000,"open":33.126,"high":33.137,"low":33.117,"close":33.126,"volume":0.17159999907016754},{"timestamp":1742401800000,"open":33.136,"high":33.147,"low":33.126,"close":33.127,"volume":0.2903999984264374},{"timestamp":1742401860000,"open":33.116,"high":33.117,"low":33.086,"close":33.106,"volume":0.22439999878406525},{"timestamp":1742401920000,"open":33.107,"high":33.126,"low":33.096,"close":33.106,"volume":0.2508000135421753},{"timestamp":1742401980000,"open":33.117,"high":33.127,"low":33.106,"close":33.127,"volume":0.29490000009536743},{"timestamp":1742402040000,"open":33.117,"high":33.137,"low":33.116,"close":33.136,"volume":0.1347000002861023},{"timestamp":1742402100000,"open":33.136,"high":33.147,"low":33.117,"close":33.136,"volume":0.45809999108314514},{"timestamp":1742402160000,"open":33.147,"high":33.147,"low":33.107,"close":33.117,"volume":0.37439998984336853},{"timestamp":1742402220000,"open":33.106,"high":33.117,"low":33.096,"close":33.106,"volume":0.23849999904632568},{"timestamp":1742402280000,"open":33.117,"high":33.127,"low":33.106,"close":33.127,"volume":0.09239999949932098},{"timestamp":1742402340000,"open":33.127,"high":33.136,"low":33.106,"close":33.127,"volume":0.26489999890327454},{"timestamp":1742402400000,"open":33.127,"high":33.146,"low":33.106,"close":33.136,"volume":0.2870999872684479},{"timestamp":1742402460000,"open":33.136,"high":33.177,"low":33.136,"close":33.177,"volume":0.093299999833107},{"timestamp":1742402520000,"open":33.166,"high":33.196,"low":33.166,"close":33.187,"volume":0.3093000054359436},{"timestamp":1742402580000,"open":33.186,"high":33.187,"low":33.167,"close":33.177,"volume":0.13199999928474426},{"timestamp":1742402640000,"open":33.167,"high":33.187,"low":33.166,"close":33.177,"volume":0.3440999984741211},{"timestamp":1742402700000,"open":33.187,"high":33.187,"low":33.106,"close":33.117,"volume":0.41100001335144043},{"timestamp":1742402760000,"open":33.106,"high":33.127,"low":33.097,"close":33.127,"volume":0.093299999833107},{"timestamp":1742402820000,"open":33.137,"high":33.147,"low":33.126,"close":33.136,"volume":0.303600013256073},{"timestamp":1742402880000,"open":33.146,"high":33.166,"low":33.136,"close":33.147,"volume":0.20160000026226044},{"timestamp":1742402940000,"open":33.156,"high":33.177,"low":33.147,"close":33.157,"volume":0.1460999995470047},{"timestamp":1742403000000,"open":33.156,"high":33.187,"low":33.156,"close":33.187,"volume":0.12060000002384186},{"timestamp":1742403060000,"open":33.176,"high":33.177,"low":33.156,"close":33.167,"volume":0.1979999989271164},{"timestamp":1742403120000,"open":33.166,"high":33.177,"low":33.156,"close":33.176,"volume":0.12060000002384186},{"timestamp":1742403180000,"open":33.187,"high":33.187,"low":33.166,"close":33.187,"volume":0.17010000348091125},{"timestamp":1742403240000,"open":33.187,"high":33.187,"low":33.176,"close":33.187,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":33.176,"high":33.187,"low":33.176,"close":33.187,"volume":0.053700000047683716},{"timestamp":1742403360000,"open":33.167,"high":33.176,"low":33.157,"close":33.157,"volume":0.10140000283718109},{"timestamp":1742403420000,"open":33.157,"high":33.157,"low":33.127,"close":33.147,"volume":0.16410000622272491},{"timestamp":1742403480000,"open":33.137,"high":33.157,"low":33.136,"close":33.147,"volume":0.4374000132083893},{"timestamp":1742403540000,"open":33.137,"high":33.147,"low":33.136,"close":33.136,"volume":0.18569999933242798},{"timestamp":1742403600000,"open":33.136,"high":33.156,"low":33.116,"close":33.127,"volume":0.35580000281333923},{"timestamp":1742403660000,"open":33.127,"high":33.167,"low":33.127,"close":33.146,"volume":0.22529999911785126},{"timestamp":1742403720000,"open":33.157,"high":33.157,"low":33.116,"close":33.116,"volume":0.31529998779296875},{"timestamp":1742403780000,"open":33.127,"high":33.127,"low":33.116,"close":33.126,"volume":0.17159999907016754},{"timestamp":1742403840000,"open":33.106,"high":33.107,"low":33.076,"close":33.097,"volume":0.3003000020980835},{"timestamp":1742403900000,"open":33.096,"high":33.107,"low":33.066,"close":33.066,"volume":0.3458999991416931},{"timestamp":1742403960000,"open":33.066,"high":33.087,"low":33.037,"close":33.077,"volume":0.35670000314712524},{"timestamp":1742404020000,"open":33.066,"high":33.077,"low":33.026,"close":33.026,"volume":0.17339999973773956},{"timestamp":1742404080000,"open":33.017,"high":33.027,"low":33.006,"close":33.027,"volume":0.17249999940395355},{"timestamp":1742404140000,"open":33.026,"high":33.046,"low":33.006,"close":33.027,"volume":0.37290000915527344},{"timestamp":1742404200000,"open":33.027,"high":33.037,"low":32.996,"close":33.007,"volume":0.22110000252723694},{"timestamp":1742404260000,"open":33.037,"high":33.046,"low":33.016,"close":33.036,"volume":0.6503999829292297},{"timestamp":1742404320000,"open":33.056,"high":33.067,"low":32.996,"close":33.017,"volume":0.5120999813079834},{"timestamp":1742404380000,"open":33.006,"high":33.036,"low":33.006,"close":33.036,"volume":0.4034999907016754},{"timestamp":1742404440000,"open":33.037,"high":33.037,"low":33.016,"close":33.036,"volume":0.21870000660419464},{"timestamp":1742404500000,"open":33.027,"high":33.047,"low":33.026,"close":33.027,"volume":0.20160000026226044},{"timestamp":1742404560000,"open":33.037,"high":33.047,"low":32.996,"close":32.997,"volume":0.22380000352859497},{"timestamp":1742404620000,"open":32.996,"high":33.027,"low":32.996,"close":33.016,"volume":0.4259999990463257},{"timestamp":1742404680000,"open":33.027,"high":33.056,"low":33.016,"close":33.037,"volume":0.36390000581741333},{"timestamp":1742404740000,"open":33.047,"high":33.066,"low":33.026,"close":33.057,"volume":0.31949999928474426},{"timestamp":1742404800000,"open":33.056,"high":33.087,"low":33.056,"close":33.076,"volume":0.2508000135421753},{"timestamp":1742404860000,"open":33.087,"high":33.097,"low":33.066,"close":33.097,"volume":0.42419999837875366},{"timestamp":1742404920000,"open":33.087,"high":33.107,"low":33.077,"close":33.086,"volume":0.18150000274181366},{"timestamp":1742404980000,"open":33.076,"high":33.097,"low":33.076,"close":33.086,"volume":0.2402999997138977},{"timestamp":1742405040000,"open":33.086,"high":33.097,"low":33.076,"close":33.087,"volume":0.27810001373291016},{"timestamp":1742405100000,"open":33.087,"high":33.087,"low":33.056,"close":33.057,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":33.057,"high":33.076,"low":33.056,"close":33.056,"volume":0.19979999959468842},{"timestamp":1742405220000,"open":33.076,"high":33.097,"low":33.076,"close":33.096,"volume":0.093299999833107},{"timestamp":1742405280000,"open":33.107,"high":33.117,"low":33.097,"close":33.106,"volume":0.17249999940395355},{"timestamp":1742405340000,"open":33.096,"high":33.097,"low":33.066,"close":33.076,"volume":0.18150000274181366},{"timestamp":1742405400000,"open":33.067,"high":33.077,"low":33.056,"close":33.076,"volume":0.24120000004768372},{"timestamp":1742405460000,"open":33.067,"high":33.077,"low":33.066,"close":33.066,"volume":0.18569999933242798},{"timestamp":1742405520000,"open":33.066,"high":33.087,"low":33.056,"close":33.077,"volume":0.36480000615119934},{"timestamp":1742405580000,"open":33.086,"high":33.097,"low":33.077,"close":33.087,"volume":0.2393999993801117},{"timestamp":1742405640000,"open":33.096,"high":33.117,"low":33.096,"close":33.117,"volume":0.16019999980926514},{"timestamp":1742405700000,"open":33.126,"high":33.126,"low":33.096,"close":33.096,"volume":0.14190000295639038},{"timestamp":1742405760000,"open":33.127,"high":33.167,"low":33.116,"close":33.156,"volume":0.21570000052452087},{"timestamp":1742405820000,"open":33.157,"high":33.186,"low":33.147,"close":33.186,"volume":0.38040000200271606},{"timestamp":1742405880000,"open":33.196,"high":33.217,"low":33.176,"close":33.197,"volume":0.31949999928474426},{"timestamp":1742405940000,"open":33.206,"high":33.227,"low":33.196,"close":33.206,"volume":0.2393999993801117},{"timestamp":1742406000000,"open":33.216,"high":33.237,"low":33.207,"close":33.236,"volume":0.2037000060081482},{"timestamp":1742406060000,"open":33.226,"high":33.247,"low":33.216,"close":33.226,"volume":0.1460999995470047},{"timestamp":1742406120000,"open":33.237,"high":33.237,"low":33.216,"close":33.217,"volume":0.21119999885559082},{"timestamp":1742406180000,"open":33.226,"high":33.237,"low":33.216,"close":33.227,"volume":0.18240000307559967},{"timestamp":1742406240000,"open":33.206,"high":33.216,"low":33.186,"close":33.186,"volume":0.12960000336170197},{"timestamp":1742406300000,"open":33.197,"high":33.207,"low":33.186,"close":33.206,"volume":0.26579999923706055},{"timestamp":1742406360000,"open":33.196,"high":33.207,"low":33.186,"close":33.207,"volume":0.12330000102519989},{"timestamp":1742406420000,"open":33.197,"high":33.207,"low":33.186,"close":33.206,"volume":0.19380000233650208},{"timestamp":1742406480000,"open":33.197,"high":33.217,"low":33.186,"close":33.187,"volume":0.41280001401901245},{"timestamp":1742406540000,"open":33.196,"high":33.197,"low":33.156,"close":33.177,"volume":0.2393999993801117},{"timestamp":1742406600000,"open":33.167,"high":33.197,"low":33.167,"close":33.187,"volume":0.186599999666214},{"timestamp":1742406660000,"open":33.186,"high":33.207,"low":33.167,"close":33.207,"volume":0.10740000009536743},{"timestamp":1742406720000,"open":33.186,"high":33.197,"low":33.186,"close":33.196,"volume":0.06689999997615814},{"timestamp":1742406780000,"open":33.186,"high":33.206,"low":33.186,"close":33.197,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":33.196,"high":33.196,"low":33.177,"close":33.186,"volume":0.07919999957084656},{"timestamp":1742406900000,"open":33.196,"high":33.197,"low":33.186,"close":33.186,"volume":0.12060000002384186},{"timestamp":1742407020000,"open":33.196,"high":33.197,"low":33.186,"close":33.186,"volume":0.094200000166893},{"timestamp":1742407080000,"open":33.177,"high":33.197,"low":33.166,"close":33.187,"volume":0.2361000031232834},{"timestamp":1742407140000,"open":33.196,"high":33.207,"low":33.196,"close":33.197,"volume":0.093299999833107},{"timestamp":1742407200000,"open":33.187,"high":33.296,"low":32.986,"close":33.277,"volume":0.8981999754905701},{"timestamp":1742407260000,"open":33.296,"high":33.317,"low":33.246,"close":33.246,"volume":0.5715000033378601},{"timestamp":1742407320000,"open":33.247,"high":33.297,"low":33.226,"close":33.297,"volume":0.1437000036239624},{"timestamp":1742407380000,"open":33.287,"high":33.317,"low":33.286,"close":33.306,"volume":0.23970000445842743},{"timestamp":1742407440000,"open":33.296,"high":33.327,"low":33.266,"close":33.306,"volume":0.4440000057220459},{"timestamp":1742407500000,"open":33.307,"high":33.317,"low":33.246,"close":33.256,"volume":0.33090001344680786},{"timestamp":1742407560000,"open":33.267,"high":33.287,"low":33.256,"close":33.267,"volume":0.19920000433921814},{"timestamp":1742407620000,"open":33.265,"high":33.296,"low":33.246,"close":33.296,"volume":0.18330000340938568},{"timestamp":1742407680000,"open":33.297,"high":33.306,"low":33.267,"close":33.267,"volume":0.17730000615119934},{"timestamp":1742407740000,"open":33.276,"high":33.297,"low":33.276,"close":33.297,"volume":0.3165000081062317},{"timestamp":1742407800000,"open":33.296,"high":33.327,"low":33.296,"close":33.317,"volume":0.17520000040531158},{"timestamp":1742407860000,"open":33.327,"high":33.397,"low":33.326,"close":33.366,"volume":0.4878000020980835},{"timestamp":1742407920000,"open":33.367,"high":33.427,"low":33.366,"close":33.426,"volume":0.38429999351501465},{"timestamp":1742407980000,"open":33.427,"high":33.446,"low":33.386,"close":33.396,"volume":0.5285999774932861},{"timestamp":1742408040000,"open":33.397,"high":33.437,"low":33.386,"close":33.397,"volume":0.6915000081062317},{"timestamp":1742408100000,"open":33.386,"high":33.437,"low":33.386,"close":33.437,"volume":0.3411000072956085},{"timestamp":1742408160000,"open":33.436,"high":33.456,"low":33.406,"close":33.406,"volume":0.555899977684021},{"timestamp":1742408220000,"open":33.406,"high":33.407,"low":33.366,"close":33.387,"volume":0.2973000109195709},{"timestamp":1742408280000,"open":33.376,"high":33.387,"low":33.356,"close":33.356,"volume":0.2517000138759613},{"timestamp":1742408340000,"open":33.357,"high":33.376,"low":33.336,"close":33.366,"volume":0.3260999917984009},{"timestamp":1742408400000,"open":33.357,"high":33.407,"low":33.357,"close":33.397,"volume":0.44940000772476196},{"timestamp":1742408460000,"open":33.396,"high":33.397,"low":33.356,"close":33.366,"volume":0.3935999870300293},{"timestamp":1742408520000,"open":33.376,"high":33.397,"low":33.356,"close":33.386,"volume":0.44670000672340393},{"timestamp":1742408580000,"open":33.367,"high":33.387,"low":33.346,"close":33.377,"volume":0.4226999878883362},{"timestamp":1742408640000,"open":33.386,"high":33.397,"low":33.386,"close":33.397,"volume":0.21480000019073486},{"timestamp":1742408700000,"open":33.396,"high":33.407,"low":33.376,"close":33.396,"volume":0.30809998512268066},{"timestamp":1742408760000,"open":33.387,"high":33.406,"low":33.346,"close":33.376,"volume":0.5127000212669373},{"timestamp":1742408820000,"open":33.397,"high":33.406,"low":33.386,"close":33.387,"volume":0.31349998712539673},{"timestamp":1742408880000,"open":33.387,"high":33.387,"low":33.357,"close":33.376,"volume":0.2921999990940094},{"timestamp":1742408940000,"open":33.386,"high":33.387,"low":33.367,"close":33.376,"volume":0.09000000357627869},{"timestamp":1742409000000,"open":33.376,"high":33.437,"low":33.376,"close":33.417,"volume":0.4458000063896179},{"timestamp":1742409060000,"open":33.416,"high":33.457,"low":33.416,"close":33.457,"volume":0.4221000075340271},{"timestamp":1742409120000,"open":33.447,"high":33.447,"low":33.406,"close":33.406,"volume":0.38580000400543213},{"timestamp":1742409180000,"open":33.416,"high":33.416,"low":33.366,"close":33.366,"volume":0.6894000172615051},{"timestamp":1742409240000,"open":33.347,"high":33.386,"low":33.336,"close":33.357,"volume":0.48660001158714294},{"timestamp":1742409300000,"open":33.366,"high":33.387,"low":33.347,"close":33.377,"volume":0.39959999918937683},{"timestamp":1742409360000,"open":33.386,"high":33.397,"low":33.366,"close":33.377,"volume":0.3411000072956085},{"timestamp":1742409420000,"open":33.376,"high":33.397,"low":33.356,"close":33.366,"volume":0.39629998803138733},{"timestamp":1742409480000,"open":33.367,"high":33.387,"low":33.346,"close":33.376,"volume":0.5799000263214111},{"timestamp":1742409540000,"open":33.376,"high":33.397,"low":33.347,"close":33.376,"volume":0.5393999814987183},{"timestamp":1742409600000,"open":33.387,"high":33.387,"low":33.306,"close":33.306,"volume":0.5403000116348267},{"timestamp":1742409660000,"open":33.316,"high":33.366,"low":33.306,"close":33.366,"volume":0.3515999913215637},{"timestamp":1742409720000,"open":33.366,"high":33.406,"low":33.346,"close":33.357,"volume":0.4629000127315521},{"timestamp":1742409780000,"open":33.366,"high":33.397,"low":33.366,"close":33.397,"volume":0.2750999927520752},{"timestamp":1742409840000,"open":33.406,"high":33.427,"low":33.386,"close":33.417,"volume":0.1907999962568283},{"timestamp":1742409900000,"open":33.406,"high":33.427,"low":33.396,"close":33.407,"volume":0.4668000042438507},{"timestamp":1742409960000,"open":33.406,"high":33.417,"low":33.387,"close":33.416,"volume":0.6255000233650208},{"timestamp":1742410020000,"open":33.416,"high":33.437,"low":33.397,"close":33.427,"volume":0.2937000095844269},{"timestamp":1742410080000,"open":33.417,"high":33.437,"low":33.396,"close":33.406,"volume":0.131400004029274},{"timestamp":1742410140000,"open":33.397,"high":33.427,"low":33.376,"close":33.376,"volume":0.520799994468689},{"timestamp":1742410200000,"open":33.387,"high":33.407,"low":33.376,"close":33.386,"volume":0.5223000049591064},{"timestamp":1742410260000,"open":33.397,"high":33.416,"low":33.366,"close":33.416,"volume":0.3296999931335449},{"timestamp":1742410320000,"open":33.426,"high":33.487,"low":33.406,"close":33.467,"volume":0.4677000045776367},{"timestamp":1742410380000,"open":33.457,"high":33.537,"low":33.456,"close":33.536,"volume":0.486299991607666},{"timestamp":1742410440000,"open":33.546,"high":33.557,"low":33.486,"close":33.496,"volume":0.5789999961853027},{"timestamp":1742410500000,"open":33.507,"high":33.527,"low":33.486,"close":33.507,"volume":0.5436000227928162},{"timestamp":1742410560000,"open":33.496,"high":33.527,"low":33.476,"close":33.507,"volume":0.6309000253677368},{"timestamp":1742410620000,"open":33.517,"high":33.527,"low":33.487,"close":33.497,"volume":0.49410000443458557},{"timestamp":1742410680000,"open":33.487,"high":33.526,"low":33.487,"close":33.526,"volume":0.4032000005245209},{"timestamp":1742410740000,"open":33.516,"high":33.567,"low":33.516,"close":33.556,"volume":0.2526000142097473},{"timestamp":1742410800000,"open":33.556,"high":33.577,"low":33.536,"close":33.566,"volume":0.39480000734329224},{"timestamp":1742410860000,"open":33.567,"high":33.567,"low":33.526,"close":33.547,"volume":0.42149999737739563},{"timestamp":1742410920000,"open":33.557,"high":33.577,"low":33.547,"close":33.557,"volume":0.26010000705718994},{"timestamp":1742410980000,"open":33.546,"high":33.577,"low":33.536,"close":33.567,"volume":0.21330000460147858},{"timestamp":1742411040000,"open":33.557,"high":33.586,"low":33.546,"close":33.557,"volume":0.3215999901294708},{"timestamp":1742411100000,"open":33.557,"high":33.627,"low":33.546,"close":33.607,"volume":0.4343999922275543},{"timestamp":1742411160000,"open":33.607,"high":33.627,"low":33.596,"close":33.626,"volume":0.40950000286102295},{"timestamp":1742411220000,"open":33.617,"high":33.657,"low":33.616,"close":33.647,"volume":0.28290000557899475},{"timestamp":1742411280000,"open":33.646,"high":33.677,"low":33.637,"close":33.647,"volume":0.41519999504089355},{"timestamp":1742411340000,"open":33.656,"high":33.686,"low":33.636,"close":33.657,"volume":0.4625999927520752},{"timestamp":1742411400000,"open":33.666,"high":33.697,"low":33.647,"close":33.677,"volume":0.4535999894142151},{"timestamp":1742411460000,"open":33.677,"high":33.687,"low":33.636,"close":33.636,"volume":0.39959999918937683},{"timestamp":1742411520000,"open":33.647,"high":33.647,"low":33.587,"close":33.596,"volume":0.5052000284194946},{"timestamp":1742411580000,"open":33.607,"high":33.607,"low":33.557,"close":33.596,"volume":0.5034000277519226},{"timestamp":1742411640000,"open":33.597,"high":33.627,"low":33.597,"close":33.617,"volume":0.29490000009536743},{"timestamp":1742411700000,"open":33.626,"high":33.637,"low":33.616,"close":33.617,"volume":0.3492000102996826},{"timestamp":1742411760000,"open":33.626,"high":33.737,"low":33.626,"close":33.717,"volume":0.635699987411499},{"timestamp":1742411820000,"open":33.726,"high":33.727,"low":33.677,"close":33.696,"volume":0.33180001378059387},{"timestamp":1742411880000,"open":33.686,"high":33.737,"low":33.686,"close":33.697,"volume":0.492900013923645},{"timestamp":1742411940000,"open":33.707,"high":33.737,"low":33.686,"close":33.697,"volume":0.3650999963283539},{"timestamp":1742412000000,"open":33.697,"high":33.706,"low":33.637,"close":33.646,"volume":0.36570000648498535},{"timestamp":1742412060000,"open":33.647,"high":33.667,"low":33.626,"close":33.657,"volume":0.3725999891757965},{"timestamp":1742412120000,"open":33.646,"high":33.656,"low":33.606,"close":33.616,"volume":0.4440000057220459},{"timestamp":1742412180000,"open":33.627,"high":33.627,"low":33.577,"close":33.586,"volume":0.32280001044273376},{"timestamp":1742412240000,"open":33.597,"high":33.597,"low":33.557,"close":33.576,"volume":0.3846000134944916},{"timestamp":1742412300000,"open":33.577,"high":33.597,"low":33.556,"close":33.566,"volume":0.39809998869895935},{"timestamp":1742412360000,"open":33.566,"high":33.567,"low":33.506,"close":33.506,"volume":0.45719999074935913},{"timestamp":1742412420000,"open":33.507,"high":33.507,"low":33.456,"close":33.497,"volume":0.44670000672340393},{"timestamp":1742412480000,"open":33.496,"high":33.567,"low":33.476,"close":33.476,"volume":0.4964999854564667},{"timestamp":1742412540000,"open":33.476,"high":33.516,"low":33.466,"close":33.506,"volume":0.5568000078201294},{"timestamp":1742412600000,"open":33.507,"high":33.576,"low":33.496,"close":33.536,"volume":0.566100001335144},{"timestamp":1742412660000,"open":33.537,"high":33.567,"low":33.526,"close":33.536,"volume":0.47940000891685486},{"timestamp":1742412720000,"open":33.547,"high":33.567,"low":33.546,"close":33.547,"volume":0.34529998898506165},{"timestamp":1742412780000,"open":33.556,"high":33.567,"low":33.527,"close":33.546,"volume":0.5004000067710876},{"timestamp":1742412840000,"open":33.536,"high":33.547,"low":33.516,"close":33.527,"volume":0.450300008058548},{"timestamp":1742412900000,"open":33.537,"high":33.537,"low":33.486,"close":33.487,"volume":0.40380001068115234},{"timestamp":1742412960000,"open":33.496,"high":33.507,"low":33.466,"close":33.487,"volume":0.44609999656677246},{"timestamp":1742413020000,"open":33.477,"high":33.527,"low":33.467,"close":33.506,"volume":0.3393000066280365},{"timestamp":1742413080000,"open":33.517,"high":33.587,"low":33.506,"close":33.566,"volume":0.43860000371932983},{"timestamp":1742413140000,"open":33.566,"high":33.587,"low":33.546,"close":33.577,"volume":0.5820000171661377},{"timestamp":1742413200000,"open":33.576,"high":33.587,"low":33.556,"close":33.566,"volume":0.3255000114440918},{"timestamp":1742413260000,"open":33.576,"high":33.617,"low":33.576,"close":33.587,"volume":0.38519999384880066},{"timestamp":1742413320000,"open":33.576,"high":33.577,"low":33.546,"close":33.566,"volume":0.19140000641345978},{"timestamp":1742413380000,"open":33.547,"high":33.547,"low":33.516,"close":33.517,"volume":0.31769999861717224},{"timestamp":1742413440000,"open":33.507,"high":33.557,"low":33.506,"close":33.546,"volume":0.6590999960899353},{"timestamp":1742413500000,"open":33.556,"high":33.567,"low":33.546,"close":33.546,"volume":0.1941000074148178},{"timestamp":1742413560000,"open":33.556,"high":33.557,"low":33.526,"close":33.547,"volume":0.24330000579357147},{"timestamp":1742413620000,"open":33.556,"high":33.557,"low":33.536,"close":33.557,"volume":0.19740000367164612},{"timestamp":1742413680000,"open":33.557,"high":33.557,"low":33.506,"close":33.527,"volume":0.4101000130176544},{"timestamp":1742413740000,"open":33.517,"high":33.537,"low":33.516,"close":33.526,"volume":0.3474000096321106},{"timestamp":1742413800000,"open":33.517,"high":33.517,"low":33.357,"close":33.426,"volume":0.7046999931335449},{"timestamp":1742413860000,"open":33.416,"high":33.467,"low":33.396,"close":33.466,"volume":0.4848000109195709},{"timestamp":1742413920000,"open":33.447,"high":33.447,"low":33.376,"close":33.386,"volume":0.5382000207901001},{"timestamp":1742413980000,"open":33.396,"high":33.447,"low":33.386,"close":33.447,"volume":0.44190001487731934},{"timestamp":1742414040000,"open":33.447,"high":33.497,"low":33.426,"close":33.476,"volume":0.3840000033378601},{"timestamp":1742414100000,"open":33.466,"high":33.546,"low":33.456,"close":33.527,"volume":0.5099999904632568},{"timestamp":1742414160000,"open":33.536,"high":33.577,"low":33.527,"close":33.576,"volume":0.2142000049352646},{"timestamp":1742414220000,"open":33.576,"high":33.597,"low":33.566,"close":33.596,"volume":0.23880000412464142},{"timestamp":1742414280000,"open":33.596,"high":33.627,"low":33.586,"close":33.627,"volume":0.18240000307559967},{"timestamp":1742414340000,"open":33.626,"high":33.626,"low":33.567,"close":33.596,"volume":0.527999997138977}]