[{"timestamp":1742391000000,"open":31.997,"high":32.017,"low":31.997,"close":32.016,"volume":0.05460000038146973},{"timestamp":1742391060000,"open":32.017,"high":32.017,"low":32.017,"close":32.017,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":32.016,"high":32.146,"low":32.016,"close":32.146,"volume":0.16019999980926514},{"timestamp":1742391180000,"open":32.146,"high":32.257,"low":32.136,"close":32.207,"volume":0.13199999928474426},{"timestamp":1742391240000,"open":32.256,"high":32.317,"low":32.256,"close":32.287,"volume":0.20160000026226044},{"timestamp":1742391300000,"open":32.287,"high":32.287,"low":32.146,"close":32.146,"volume":0.08820000290870667},{"timestamp":1742391360000,"open":32.146,"high":32.192,"low":32.036,"close":32.037,"volume":0.2370000034570694},{"timestamp":1742391420000,"open":32.157,"high":32.226,"low":32.066,"close":32.216,"volume":0.11729999631643295},{"timestamp":1742391480000,"open":32.277,"high":32.297,"low":32.107,"close":32.187,"volume":0.2766000032424927},{"timestamp":1742391540000,"open":32.186,"high":32.336,"low":32.107,"close":32.336,"volume":0.1469999998807907},{"timestamp":1742391600000,"open":32.337,"high":32.337,"low":32.126,"close":32.126,"volume":0.3012000024318695},{"timestamp":1742391660000,"open":32.126,"high":32.256,"low":32.126,"close":32.126,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":32.107,"high":32.277,"low":32.107,"close":32.237,"volume":0.16830000281333923},{"timestamp":1742391780000,"open":32.236,"high":32.257,"low":32.187,"close":32.197,"volume":0.10559999942779541},{"timestamp":1742391840000,"open":32.196,"high":32.316,"low":32.176,"close":32.176,"volume":0.2517000138759613},{"timestamp":1742391900000,"open":32.237,"high":32.317,"low":32.237,"close":32.277,"volume":0.06870000064373016},{"timestamp":1742391960000,"open":32.316,"high":32.357,"low":32.237,"close":32.286,"volume":0.2117999941110611},{"timestamp":1742392020000,"open":32.336,"high":32.336,"low":32.286,"close":32.286,"volume":0.07919999957084656},{"timestamp":1742392080000,"open":32.337,"high":32.357,"low":32.296,"close":32.296,"volume":0.12150000035762787},{"timestamp":1742392140000,"open":32.296,"high":32.296,"low":32.276,"close":32.276,"volume":0.11550000309944153},{"timestamp":1742392200000,"open":32.277,"high":32.277,"low":32.276,"close":32.276,"volume":0.06599999964237213},{"timestamp":1742392260000,"open":32.287,"high":32.307,"low":32.277,"close":32.307,"volume":0.04050000011920929},{"timestamp":1742392320000,"open":32.277,"high":32.277,"low":32.276,"close":32.276,"volume":0.07919999957084656},{"timestamp":1742392380000,"open":32.276,"high":32.277,"low":32.156,"close":32.257,"volume":0.12060000002384186},{"timestamp":1742392440000,"open":32.286,"high":32.317,"low":32.256,"close":32.317,"volume":0.18000000715255737},{"timestamp":1742392500000,"open":32.316,"high":32.346,"low":32.276,"close":32.317,"volume":0.11969999969005585},{"timestamp":1742392560000,"open":32.277,"high":32.326,"low":32.226,"close":32.227,"volume":0.15839999914169312},{"timestamp":1742392620000,"open":32.266,"high":32.277,"low":32.266,"close":32.277,"volume":0.027300000190734863},{"timestamp":1742392680000,"open":32.277,"high":32.277,"low":32.226,"close":32.226,"volume":0.10559999942779541},{"timestamp":1742392740000,"open":32.227,"high":32.227,"low":32.166,"close":32.216,"volume":0.1469999998807907},{"timestamp":1742392800000,"open":32.267,"high":32.296,"low":32.157,"close":32.187,"volume":0.34529998898506165},{"timestamp":1742392860000,"open":32.267,"high":32.326,"low":32.166,"close":32.207,"volume":0.21389999985694885},{"timestamp":1742392920000,"open":32.307,"high":32.337,"low":32.207,"close":32.336,"volume":0.2079000025987625},{"timestamp":1742392980000,"open":32.337,"high":32.337,"low":32.226,"close":32.267,"volume":0.15929999947547913},{"timestamp":1742393040000,"open":32.297,"high":32.306,"low":32.286,"close":32.286,"volume":0.06360000371932983},{"timestamp":1742393100000,"open":32.286,"high":32.347,"low":32.277,"close":32.307,"volume":0.18000000715255737},{"timestamp":1742393160000,"open":32.375,"high":32.376,"low":32.266,"close":32.346,"volume":0.10740000009536743},{"timestamp":1742393220000,"open":32.347,"high":32.396,"low":32.346,"close":32.376,"volume":0.1437000036239624},{"timestamp":1742393280000,"open":32.377,"high":32.377,"low":32.346,"close":32.356,"volume":0.08399999886751175},{"timestamp":1742393340000,"open":32.397,"high":32.397,"low":32.357,"close":32.357,"volume":0.06689999997615814},{"timestamp":1742393400000,"open":32.346,"high":32.386,"low":32.346,"close":32.386,"volume":0.13289999961853027},{"timestamp":1742393460000,"open":32.407,"high":32.447,"low":32.407,"close":32.447,"volume":0.05550000071525574},{"timestamp":1742393520000,"open":32.447,"high":32.447,"low":32.386,"close":32.386,"volume":0.14100000262260437},{"timestamp":1742393580000,"open":32.387,"high":32.397,"low":32.356,"close":32.357,"volume":0.2535000145435333},{"timestamp":1742393640000,"open":32.356,"high":32.397,"low":32.316,"close":32.397,"volume":0.13199999928474426},{"timestamp":1742393700000,"open":32.336,"high":32.406,"low":32.336,"close":32.406,"volume":0.26489999890327454},{"timestamp":1742393760000,"open":32.402,"high":32.402,"low":32.356,"close":32.357,"volume":0.22110000252723694},{"timestamp":1742393820000,"open":32.386,"high":32.417,"low":32.316,"close":32.396,"volume":0.2079000025987625},{"timestamp":1742393880000,"open":32.407,"high":32.466,"low":32.407,"close":32.466,"volume":0.13379999995231628},{"timestamp":1742393940000,"open":32.456,"high":32.487,"low":32.456,"close":32.457,"volume":0.10740000009536743},{"timestamp":1742394000000,"open":32.447,"high":32.496,"low":32.447,"close":32.496,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":32.497,"high":32.497,"low":32.446,"close":32.457,"volume":0.13860000669956207},{"timestamp":1742394120000,"open":32.457,"high":32.467,"low":32.436,"close":32.466,"volume":0.15929999947547913},{"timestamp":1742394180000,"open":32.477,"high":32.487,"low":32.476,"close":32.487,"volume":0.06689999997615814},{"timestamp":1742394240000,"open":32.496,"high":32.537,"low":32.496,"close":32.537,"volume":0.06689999997615814},{"timestamp":1742394300000,"open":32.547,"high":32.547,"low":32.497,"close":32.516,"volume":0.12150000035762787},{"timestamp":1742394360000,"open":32.517,"high":32.536,"low":32.507,"close":32.507,"volume":0.10649999976158142},{"timestamp":1742394420000,"open":32.507,"high":32.507,"low":32.436,"close":32.466,"volume":0.40529999136924744},{"timestamp":1742394480000,"open":32.466,"high":32.466,"low":32.426,"close":32.436,"volume":0.11640000343322754},{"timestamp":1742394540000,"open":32.456,"high":32.456,"low":32.316,"close":32.316,"volume":0.2126999944448471},{"timestamp":1742394600000,"open":32.317,"high":32.397,"low":32.316,"close":32.367,"volume":0.22619999945163727},{"timestamp":1742394660000,"open":32.357,"high":32.386,"low":32.356,"close":32.357,"volume":0.2370000034570694},{"timestamp":1742394720000,"open":32.357,"high":32.357,"low":32.266,"close":32.297,"volume":0.47279998660087585},{"timestamp":1742394780000,"open":32.277,"high":32.287,"low":32.237,"close":32.237,"volume":0.17249999940395355},{"timestamp":1742394840000,"open":32.237,"high":32.277,"low":32.236,"close":32.257,"volume":0.32670000195503235},{"timestamp":1742394900000,"open":32.266,"high":32.286,"low":32.256,"close":32.256,"volume":0.17249999940395355},{"timestamp":1742394960000,"open":32.277,"high":32.277,"low":32.256,"close":32.256,"volume":0.093299999833107},{"timestamp":1742395020000,"open":32.277,"high":32.277,"low":32.256,"close":32.256,"volume":0.094200000166893},{"timestamp":1742395080000,"open":32.287,"high":32.296,"low":32.256,"close":32.256,"volume":0.06270000338554382},{"timestamp":1742395140000,"open":32.306,"high":32.306,"low":32.257,"close":32.257,"volume":0.08910000324249268},{"timestamp":1742395200000,"open":32.302,"high":32.326,"low":32.302,"close":32.326,"volume":0.05460000038146973},{"timestamp":1742395260000,"open":32.306,"high":32.306,"low":32.207,"close":32.256,"volume":0.1428000032901764},{"timestamp":1742395320000,"open":32.256,"high":32.267,"low":32.236,"close":32.266,"volume":0.12060000002384186},{"timestamp":1742395380000,"open":32.286,"high":32.287,"low":32.276,"close":32.276,"volume":0.06270000338554382},{"timestamp":1742395440000,"open":32.276,"high":32.287,"low":32.246,"close":32.276,"volume":0.20160000026226044},{"timestamp":1742395500000,"open":32.276,"high":32.276,"low":32.257,"close":32.266,"volume":0.10649999976158142},{"timestamp":1742395560000,"open":32.266,"high":32.266,"low":32.236,"close":32.237,"volume":0.15000000596046448},{"timestamp":1742395620000,"open":32.237,"high":32.257,"low":32.237,"close":32.247,"volume":0.1356000006198883},{"timestamp":1742395680000,"open":32.257,"high":32.286,"low":32.246,"close":32.257,"volume":0.16590000689029694},{"timestamp":1742395740000,"open":32.246,"high":32.257,"low":32.246,"close":32.246,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":32.257,"high":32.306,"low":32.246,"close":32.287,"volume":0.11640000343322754},{"timestamp":1742395860000,"open":32.297,"high":32.297,"low":32.286,"close":32.287,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":32.277,"high":32.277,"low":32.236,"close":32.246,"volume":0.2556000053882599},{"timestamp":1742395980000,"open":32.257,"high":32.277,"low":32.236,"close":32.246,"volume":0.22110000252723694},{"timestamp":1742396040000,"open":32.236,"high":32.247,"low":32.216,"close":32.216,"volume":0.13289999961853027},{"timestamp":1742396100000,"open":32.217,"high":32.227,"low":32.216,"close":32.216,"volume":0.07590000331401825},{"timestamp":1742396160000,"open":32.237,"high":32.237,"low":32.216,"close":32.217,"volume":0.04050000011920929},{"timestamp":1742396220000,"open":32.217,"high":32.237,"low":32.216,"close":32.226,"volume":0.12150000035762787},{"timestamp":1742396280000,"open":32.217,"high":32.236,"low":32.217,"close":32.236,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":32.236,"high":32.236,"low":32.186,"close":32.207,"volume":0.12449999898672104},{"timestamp":1742396400000,"open":32.197,"high":32.217,"low":32.197,"close":32.217,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":32.207,"high":32.207,"low":32.196,"close":32.197,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":32.197,"high":32.197,"low":32.176,"close":32.197,"volume":0.11879999935626984},{"timestamp":1742396580000,"open":32.177,"high":32.177,"low":32.176,"close":32.177,"volume":0.07919999957084656},{"timestamp":1742396640000,"open":32.167,"high":32.167,"low":32.116,"close":32.117,"volume":0.2517000138759613},{"timestamp":1742396700000,"open":32.117,"high":32.117,"low":32.087,"close":32.097,"volume":0.07919999957084656},{"timestamp":1742396760000,"open":32.127,"high":32.127,"low":32.106,"close":32.126,"volume":0.12240000069141388},{"timestamp":1742396820000,"open":32.166,"high":32.176,"low":32.146,"close":32.147,"volume":0.08820000290870667},{"timestamp":1742396880000,"open":32.156,"high":32.196,"low":32.156,"close":32.196,"volume":0.094200000166893},{"timestamp":1742397000000,"open":32.186,"high":32.237,"low":32.186,"close":32.237,"volume":0.09239999949932098},{"timestamp":1742397060000,"open":32.246,"high":32.247,"low":32.217,"close":32.227,"volume":0.09719999879598618},{"timestamp":1742397120000,"open":32.226,"high":32.226,"low":32.186,"close":32.197,"volume":0.11550000309944153},{"timestamp":1742397180000,"open":32.207,"high":32.247,"low":32.207,"close":32.247,"volume":0.08009999990463257},{"timestamp":1742397240000,"open":32.247,"high":32.257,"low":32.236,"close":32.256,"volume":0.15839999914169312},{"timestamp":1742397300000,"open":32.266,"high":32.276,"low":32.236,"close":32.236,"volume":0.1023000031709671},{"timestamp":1742397360000,"open":32.237,"high":32.237,"low":32.207,"close":32.207,"volume":0.09719999879598618},{"timestamp":1742397420000,"open":32.196,"high":32.196,"low":32.166,"close":32.177,"volume":0.12780000269412994},{"timestamp":1742397480000,"open":32.166,"high":32.177,"low":32.156,"close":32.157,"volume":0.09239999949932098},{"timestamp":1742397540000,"open":32.156,"high":32.166,"low":32.147,"close":32.147,"volume":0.027300000190734863},{"timestamp":1742397600000,"open":32.147,"high":32.187,"low":32.147,"close":32.187,"volume":0.11969999969005585},{"timestamp":1742397660000,"open":32.157,"high":32.206,"low":32.157,"close":32.177,"volume":0.12060000002384186},{"timestamp":1742397720000,"open":32.186,"high":32.207,"low":32.186,"close":32.206,"volume":0.07919999957084656},{"timestamp":1742397780000,"open":32.196,"high":32.246,"low":32.196,"close":32.227,"volume":0.1347000002861023},{"timestamp":1742397840000,"open":32.226,"high":32.236,"low":32.206,"close":32.216,"volume":0.11460000276565552},{"timestamp":1742397900000,"open":32.227,"high":32.227,"low":32.186,"close":32.207,"volume":0.22020000219345093},{"timestamp":1742397960000,"open":32.217,"high":32.227,"low":32.196,"close":32.196,"volume":0.2870999872684479},{"timestamp":1742398020000,"open":32.186,"high":32.186,"low":32.166,"close":32.166,"volume":0.10559999942779541},{"timestamp":1742398080000,"open":32.166,"high":32.167,"low":32.156,"close":32.157,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":32.157,"high":32.166,"low":32.157,"close":32.166,"volume":0.053700000047683716},{"timestamp":1742398260000,"open":32.186,"high":32.186,"low":32.176,"close":32.176,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":32.186,"high":32.207,"low":32.186,"close":32.187,"volume":0.12960000336170197},{"timestamp":1742398380000,"open":32.206,"high":32.217,"low":32.206,"close":32.206,"volume":0.027300000190734863},{"timestamp":1742398440000,"open":32.197,"high":32.197,"low":32.197,"close":32.197,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":32.196,"high":32.196,"low":32.166,"close":32.166,"volume":0.12359999865293503},{"timestamp":1742398560000,"open":32.167,"high":32.176,"low":32.166,"close":32.167,"volume":0.06689999997615814},{"timestamp":1742398620000,"open":32.176,"high":32.187,"low":32.166,"close":32.166,"volume":0.04050000011920929},{"timestamp":1742398680000,"open":32.187,"high":32.197,"low":32.187,"close":32.187,"volume":0.023099999874830246},{"timestamp":1742398740000,"open":32.187,"high":32.197,"low":32.166,"close":32.167,"volume":0.10559999942779541},{"timestamp":1742398800000,"open":32.156,"high":32.167,"low":32.156,"close":32.166,"volume":0.09239999949932098},{"timestamp":1742398860000,"open":32.176,"high":32.177,"low":32.156,"close":32.177,"volume":0.06599999964237213},{"timestamp":1742398920000,"open":32.187,"high":32.196,"low":32.176,"close":32.176,"volume":0.1023000031709671},{"timestamp":1742398980000,"open":32.177,"high":32.177,"low":32.156,"close":32.156,"volume":0.11879999935626984},{"timestamp":1742399040000,"open":32.156,"high":32.177,"low":32.156,"close":32.177,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":32.176,"high":32.177,"low":32.157,"close":32.166,"volume":0.12780000269412994},{"timestamp":1742399160000,"open":32.186,"high":32.197,"low":32.186,"close":32.197,"volume":0.08009999990463257},{"timestamp":1742399220000,"open":32.186,"high":32.217,"low":32.186,"close":32.217,"volume":0.12870000302791595},{"timestamp":1742399280000,"open":32.226,"high":32.226,"low":32.226,"close":32.226,"volume":0.0008999999845400453},{"timestamp":1742399340000,"open":32.236,"high":32.247,"low":32.236,"close":32.246,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":32.256,"high":32.257,"low":32.227,"close":32.257,"volume":0.12240000069141388},{"timestamp":1742399460000,"open":32.257,"high":32.257,"low":32.236,"close":32.246,"volume":0.10140000283718109},{"timestamp":1742399520000,"open":32.257,"high":32.277,"low":32.257,"close":32.257,"volume":0.08100000023841858},{"timestamp":1742399580000,"open":32.267,"high":32.267,"low":32.247,"close":32.247,"volume":0.03539999946951866},{"timestamp":1742399640000,"open":32.247,"high":32.277,"low":32.246,"close":32.246,"volume":0.13379999995231628},{"timestamp":1742399700000,"open":32.236,"high":32.236,"low":32.216,"close":32.216,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":32.207,"high":32.207,"low":32.156,"close":32.166,"volume":0.1632000058889389},{"timestamp":1742399820000,"open":32.157,"high":32.176,"low":32.146,"close":32.176,"volume":0.07590000331401825},{"timestamp":1742399880000,"open":32.167,"high":32.177,"low":32.157,"close":32.177,"volume":0.12960000336170197},{"timestamp":1742399940000,"open":32.176,"high":32.217,"low":32.176,"close":32.217,"volume":0.05460000038146973},{"timestamp":1742400000000,"open":32.226,"high":32.227,"low":32.217,"close":32.217,"volume":0.023099999874830246},{"timestamp":1742400060000,"open":32.207,"high":32.207,"low":32.206,"close":32.207,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":32.187,"high":32.207,"low":32.186,"close":32.186,"volume":0.08009999990463257},{"timestamp":1742400180000,"open":32.177,"high":32.177,"low":32.166,"close":32.166,"volume":0.09239999949932098},{"timestamp":1742400240000,"open":32.166,"high":32.166,"low":32.146,"close":32.146,"volume":0.08820000290870667},{"timestamp":1742400300000,"open":32.156,"high":32.176,"low":32.156,"close":32.176,"volume":0.04050000011920929},{"timestamp":1742400360000,"open":32.176,"high":32.186,"low":32.166,"close":32.186,"volume":0.0494999997317791},{"timestamp":1742400420000,"open":32.176,"high":32.187,"low":32.166,"close":32.187,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":32.167,"high":32.177,"low":32.166,"close":32.177,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":32.156,"high":32.167,"low":32.156,"close":32.157,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":32.167,"high":32.167,"low":32.167,"close":32.167,"volume":0.0008999999845400453},{"timestamp":1742400720000,"open":32.167,"high":32.167,"low":32.156,"close":32.156,"volume":0.03539999946951866},{"timestamp":1742400780000,"open":32.156,"high":32.156,"low":32.146,"close":32.146,"volume":0.022199999541044235},{"timestamp":1742400840000,"open":32.157,"high":32.157,"low":32.136,"close":32.137,"volume":0.1103999987244606},{"timestamp":1742400900000,"open":32.146,"high":32.167,"low":32.136,"close":32.167,"volume":0.08009999990463257},{"timestamp":1742400960000,"open":32.157,"high":32.206,"low":32.157,"close":32.176,"volume":0.18479999899864197},{"timestamp":1742401020000,"open":32.186,"high":32.186,"low":32.156,"close":32.167,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":32.167,"high":32.167,"low":32.166,"close":32.167,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":32.156,"high":32.167,"low":32.156,"close":32.156,"volume":0.07079999893903732},{"timestamp":1742401320000,"open":32.166,"high":32.167,"low":32.136,"close":32.156,"volume":0.15929999947547913},{"timestamp":1742401380000,"open":32.166,"high":32.166,"low":32.156,"close":32.166,"volume":0.014999999664723873},{"timestamp":1742401440000,"open":32.177,"high":32.177,"low":32.126,"close":32.146,"volume":0.13529999554157257},{"timestamp":1742401500000,"open":32.147,"high":32.186,"low":32.147,"close":32.177,"volume":0.1551000028848648},{"timestamp":1742401560000,"open":32.186,"high":32.186,"low":32.166,"close":32.167,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":32.176,"high":32.197,"low":32.176,"close":32.197,"volume":0.053700000047683716},{"timestamp":1742401740000,"open":32.196,"high":32.206,"low":32.186,"close":32.187,"volume":0.07919999957084656},{"timestamp":1742401800000,"open":32.177,"high":32.177,"low":32.166,"close":32.166,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":32.177,"high":32.177,"low":32.177,"close":32.177,"volume":0.0008999999845400453},{"timestamp":1742401980000,"open":32.177,"high":32.177,"low":32.146,"close":32.146,"volume":0.13199999928474426},{"timestamp":1742402040000,"open":32.137,"high":32.177,"low":32.117,"close":32.166,"volume":0.24120000004768372},{"timestamp":1742402100000,"open":32.177,"high":32.207,"low":32.176,"close":32.206,"volume":0.053700000047683716},{"timestamp":1742402160000,"open":32.207,"high":32.227,"low":32.196,"close":32.227,"volume":0.13199999928474426},{"timestamp":1742402220000,"open":32.227,"high":32.247,"low":32.217,"close":32.246,"volume":0.12780000269412994},{"timestamp":1742402280000,"open":32.246,"high":32.246,"low":32.226,"close":32.237,"volume":0.12780000269412994},{"timestamp":1742402340000,"open":32.247,"high":32.257,"low":32.236,"close":32.236,"volume":0.11969999969005585},{"timestamp":1742402400000,"open":32.227,"high":32.227,"low":32.207,"close":32.217,"volume":0.17249999940395355},{"timestamp":1742402460000,"open":32.226,"high":32.247,"low":32.206,"close":32.237,"volume":0.12060000002384186},{"timestamp":1742402520000,"open":32.236,"high":32.257,"low":32.236,"close":32.256,"volume":0.093299999833107},{"timestamp":1742402580000,"open":32.237,"high":32.247,"low":32.237,"close":32.247,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":32.246,"high":32.287,"low":32.246,"close":32.277,"volume":0.11879999935626984},{"timestamp":1742402700000,"open":32.287,"high":32.287,"low":32.267,"close":32.286,"volume":0.08820000290870667},{"timestamp":1742402760000,"open":32.276,"high":32.296,"low":32.276,"close":32.276,"volume":0.12780000269412994},{"timestamp":1742402820000,"open":32.277,"high":32.286,"low":32.277,"close":32.277,"volume":0.027300000190734863},{"timestamp":1742402880000,"open":32.287,"high":32.297,"low":32.287,"close":32.297,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":32.286,"high":32.286,"low":32.276,"close":32.277,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":32.266,"high":32.287,"low":32.266,"close":32.287,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":32.267,"high":32.267,"low":32.256,"close":32.267,"volume":0.053700000047683716},{"timestamp":1742403120000,"open":32.277,"high":32.277,"low":32.226,"close":32.226,"volume":0.07919999957084656},{"timestamp":1742403180000,"open":32.237,"high":32.267,"low":32.236,"close":32.266,"volume":0.12060000002384186},{"timestamp":1742403240000,"open":32.256,"high":32.256,"low":32.247,"close":32.247,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":32.267,"high":32.267,"low":32.246,"close":32.246,"volume":0.04050000011920929},{"timestamp":1742403360000,"open":32.236,"high":32.257,"low":32.236,"close":32.236,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":32.236,"high":32.237,"low":32.226,"close":32.237,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":32.236,"high":32.236,"low":32.236,"close":32.236,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":32.216,"high":32.237,"low":32.216,"close":32.237,"volume":0.028200000524520874},{"timestamp":1742403600000,"open":32.217,"high":32.287,"low":32.217,"close":32.287,"volume":0.17430000007152557},{"timestamp":1742403660000,"open":32.287,"high":32.287,"low":32.276,"close":32.276,"volume":0.09239999949932098},{"timestamp":1742403720000,"open":32.267,"high":32.267,"low":32.237,"close":32.237,"volume":0.13199999928474426},{"timestamp":1742403780000,"open":32.257,"high":32.267,"low":32.247,"close":32.267,"volume":0.05460000038146973},{"timestamp":1742403840000,"open":32.277,"high":32.326,"low":32.266,"close":32.326,"volume":0.18240000307559967},{"timestamp":1742403900000,"open":32.327,"high":32.327,"low":32.296,"close":32.296,"volume":0.12359999865293503},{"timestamp":1742403960000,"open":32.297,"high":32.316,"low":32.286,"close":32.316,"volume":0.18330000340938568},{"timestamp":1742404020000,"open":32.317,"high":32.317,"low":32.286,"close":32.306,"volume":0.093299999833107},{"timestamp":1742404080000,"open":32.296,"high":32.297,"low":32.266,"close":32.296,"volume":0.1542000025510788},{"timestamp":1742404140000,"open":32.287,"high":32.287,"low":32.276,"close":32.276,"volume":0.1023000031709671},{"timestamp":1742404200000,"open":32.286,"high":32.286,"low":32.266,"close":32.267,"volume":0.027300000190734863},{"timestamp":1742404260000,"open":32.276,"high":32.277,"low":32.257,"close":32.257,"volume":0.093299999833107},{"timestamp":1742404320000,"open":32.247,"high":32.257,"low":32.237,"close":32.256,"volume":0.1551000028848648},{"timestamp":1742404380000,"open":32.257,"high":32.267,"low":32.257,"close":32.257,"volume":0.12870000302791595},{"timestamp":1742404440000,"open":32.257,"high":32.257,"low":32.226,"close":32.226,"volume":0.24660000205039978},{"timestamp":1742404500000,"open":32.227,"high":32.227,"low":32.227,"close":32.227,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":32.206,"high":32.227,"low":32.206,"close":32.227,"volume":0.1428000032901764},{"timestamp":1742404620000,"open":32.237,"high":32.256,"low":32.226,"close":32.246,"volume":0.13289999961853027},{"timestamp":1742404680000,"open":32.236,"high":32.237,"low":32.226,"close":32.237,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":32.246,"high":32.267,"low":32.236,"close":32.247,"volume":0.1023000031709671},{"timestamp":1742404800000,"open":32.247,"high":32.257,"low":32.246,"close":32.247,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":32.256,"high":32.257,"low":32.246,"close":32.257,"volume":0.08009999990463257},{"timestamp":1742404920000,"open":32.256,"high":32.257,"low":32.246,"close":32.246,"volume":0.11460000276565552},{"timestamp":1742404980000,"open":32.216,"high":32.227,"low":32.216,"close":32.227,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":32.237,"high":32.237,"low":32.237,"close":32.237,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":32.236,"high":32.236,"low":32.226,"close":32.226,"volume":0.061799999326467514},{"timestamp":1742405160000,"open":32.226,"high":32.237,"low":32.226,"close":32.226,"volume":0.08009999990463257},{"timestamp":1742405220000,"open":32.227,"high":32.227,"low":32.226,"close":32.227,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":32.227,"high":32.227,"low":32.216,"close":32.216,"volume":0.18060000240802765},{"timestamp":1742405340000,"open":32.197,"high":32.197,"low":32.146,"close":32.157,"volume":0.2079000025987625},{"timestamp":1742405400000,"open":32.177,"high":32.177,"low":32.136,"close":32.147,"volume":0.1875},{"timestamp":1742405460000,"open":32.136,"high":32.157,"low":32.136,"close":32.147,"volume":0.093299999833107},{"timestamp":1742405520000,"open":32.137,"high":32.146,"low":32.137,"close":32.137,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":32.147,"high":32.166,"low":32.147,"close":32.166,"volume":0.06780000030994415},{"timestamp":1742405640000,"open":32.176,"high":32.207,"low":32.166,"close":32.196,"volume":0.27810001373291016},{"timestamp":1742405700000,"open":32.187,"high":32.196,"low":32.186,"close":32.187,"volume":0.13289999961853027},{"timestamp":1742405760000,"open":32.196,"high":32.207,"low":32.186,"close":32.197,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":32.216,"high":32.217,"low":32.196,"close":32.207,"volume":0.07590000331401825},{"timestamp":1742405880000,"open":32.217,"high":32.217,"low":32.197,"close":32.197,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":32.217,"high":32.217,"low":32.197,"close":32.217,"volume":0.061799999326467514},{"timestamp":1742406000000,"open":32.197,"high":32.207,"low":32.196,"close":32.196,"volume":0.07919999957084656},{"timestamp":1742406060000,"open":32.207,"high":32.217,"low":32.206,"close":32.206,"volume":0.11879999935626984},{"timestamp":1742406120000,"open":32.197,"high":32.197,"low":32.196,"close":32.196,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":32.197,"high":32.197,"low":32.147,"close":32.147,"volume":0.08820000290870667},{"timestamp":1742406240000,"open":32.146,"high":32.146,"low":32.097,"close":32.097,"volume":0.18060000240802765},{"timestamp":1742406300000,"open":32.096,"high":32.106,"low":32.096,"close":32.106,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":32.097,"high":32.116,"low":32.097,"close":32.106,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":32.106,"high":32.117,"low":32.106,"close":32.116,"volume":0.0494999997317791},{"timestamp":1742406480000,"open":32.116,"high":32.156,"low":32.116,"close":32.147,"volume":0.1988999992609024},{"timestamp":1742406540000,"open":32.156,"high":32.157,"low":32.136,"close":32.137,"volume":0.1451999992132187},{"timestamp":1742406600000,"open":32.137,"high":32.146,"low":32.127,"close":32.146,"volume":0.07919999957084656},{"timestamp":1742406660000,"open":32.156,"high":32.167,"low":32.156,"close":32.166,"volume":0.04050000011920929},{"timestamp":1742406720000,"open":32.177,"high":32.187,"low":32.166,"close":32.187,"volume":0.09239999949932098},{"timestamp":1742406780000,"open":32.176,"high":32.177,"low":32.176,"close":32.177,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":32.186,"high":32.207,"low":32.186,"close":32.197,"volume":0.027300000190734863},{"timestamp":1742406900000,"open":32.186,"high":32.196,"low":32.186,"close":32.187,"volume":0.06689999997615814},{"timestamp":1742407020000,"open":32.177,"high":32.186,"low":32.177,"close":32.186,"volume":0.014100000262260437},{"timestamp":1742407080000,"open":32.197,"high":32.197,"low":32.187,"close":32.196,"volume":0.027300000190734863},{"timestamp":1742407140000,"open":32.177,"high":32.187,"low":32.156,"close":32.166,"volume":0.2079000025987625},{"timestamp":1742407200000,"open":32.166,"high":32.217,"low":31.996,"close":32.206,"volume":0.6212999820709229},{"timestamp":1742407260000,"open":32.245,"high":32.246,"low":32.146,"close":32.146,"volume":0.3345000147819519},{"timestamp":1742407320000,"open":32.136,"high":32.246,"low":32.136,"close":32.246,"volume":0.1737000048160553},{"timestamp":1742407380000,"open":32.256,"high":32.316,"low":32.246,"close":32.277,"volume":0.3492000102996826},{"timestamp":1742407440000,"open":32.296,"high":32.307,"low":32.286,"close":32.307,"volume":0.2888999879360199},{"timestamp":1742407500000,"open":32.307,"high":32.307,"low":32.146,"close":32.206,"volume":0.2184000015258789},{"timestamp":1742407560000,"open":32.206,"high":32.257,"low":32.146,"close":32.147,"volume":0.08100000023841858},{"timestamp":1742407620000,"open":32.146,"high":32.337,"low":32.146,"close":32.337,"volume":0.14880000054836273},{"timestamp":1742407680000,"open":32.217,"high":32.336,"low":32.216,"close":32.326,"volume":0.04859999939799309},{"timestamp":1742407740000,"open":32.346,"high":32.377,"low":32.267,"close":32.347,"volume":0.13289999961853027},{"timestamp":1742407800000,"open":32.347,"high":32.407,"low":32.346,"close":32.397,"volume":0.226500004529953},{"timestamp":1742407860000,"open":32.397,"high":32.447,"low":32.386,"close":32.407,"volume":0.16290000081062317},{"timestamp":1742407920000,"open":32.417,"high":32.417,"low":32.397,"close":32.406,"volume":0.08100000023841858},{"timestamp":1742407980000,"open":32.436,"high":32.436,"low":32.366,"close":32.366,"volume":0.15690000355243683},{"timestamp":1742408040000,"open":32.367,"high":32.417,"low":32.366,"close":32.407,"volume":0.2526000142097473},{"timestamp":1742408100000,"open":32.426,"high":32.427,"low":32.406,"close":32.407,"volume":0.1437000036239624},{"timestamp":1742408160000,"open":32.397,"high":32.507,"low":32.397,"close":32.487,"volume":0.31529998779296875},{"timestamp":1742408220000,"open":32.477,"high":32.477,"low":32.426,"close":32.447,"volume":0.1428000032901764},{"timestamp":1742408280000,"open":32.457,"high":32.457,"low":32.447,"close":32.447,"volume":0.14190000295639038},{"timestamp":1742408340000,"open":32.446,"high":32.457,"low":32.416,"close":32.427,"volume":0.18569999933242798},{"timestamp":1742408400000,"open":32.456,"high":32.456,"low":32.416,"close":32.417,"volume":0.12780000269412994},{"timestamp":1742408460000,"open":32.437,"high":32.437,"low":32.416,"close":32.416,"volume":0.07079999893903732},{"timestamp":1742408520000,"open":32.437,"high":32.437,"low":32.396,"close":32.397,"volume":0.13289999961853027},{"timestamp":1742408580000,"open":32.436,"high":32.447,"low":32.396,"close":32.406,"volume":0.08009999990463257},{"timestamp":1742408640000,"open":32.407,"high":32.437,"low":32.407,"close":32.437,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":32.407,"high":32.446,"low":32.407,"close":32.407,"volume":0.19949999451637268},{"timestamp":1742408760000,"open":32.417,"high":32.417,"low":32.397,"close":32.407,"volume":0.08100000023841858},{"timestamp":1742408820000,"open":32.416,"high":32.437,"low":32.406,"close":32.406,"volume":0.14790000021457672},{"timestamp":1742408880000,"open":32.407,"high":32.407,"low":32.346,"close":32.347,"volume":0.28859999775886536},{"timestamp":1742408940000,"open":32.347,"high":32.377,"low":32.346,"close":32.347,"volume":0.17249999940395355},{"timestamp":1742409000000,"open":32.386,"high":32.437,"low":32.367,"close":32.416,"volume":0.20970000326633453},{"timestamp":1742409060000,"open":32.427,"high":32.496,"low":32.427,"close":32.496,"volume":0.08370000123977661},{"timestamp":1742409120000,"open":32.496,"high":32.517,"low":32.436,"close":32.517,"volume":0.12960000336170197},{"timestamp":1742409180000,"open":32.526,"high":32.547,"low":32.466,"close":32.466,"volume":0.2498999983072281},{"timestamp":1742409240000,"open":32.436,"high":32.507,"low":32.436,"close":32.486,"volume":0.1728000044822693},{"timestamp":1742409300000,"open":32.477,"high":32.527,"low":32.477,"close":32.486,"volume":0.0966000035405159},{"timestamp":1742409360000,"open":32.486,"high":32.547,"low":32.477,"close":32.526,"volume":0.21150000393390656},{"timestamp":1742409420000,"open":32.526,"high":32.547,"low":32.516,"close":32.526,"volume":0.17430000007152557},{"timestamp":1742409480000,"open":32.526,"high":32.537,"low":32.476,"close":32.476,"volume":0.19200000166893005},{"timestamp":1742409540000,"open":32.476,"high":32.507,"low":32.446,"close":32.466,"volume":0.3878999948501587},{"timestamp":1742409600000,"open":32.466,"high":32.467,"low":32.446,"close":32.446,"volume":0.07919999957084656},{"timestamp":1742409660000,"open":32.447,"high":32.536,"low":32.447,"close":32.517,"volume":0.13740000128746033},{"timestamp":1742409720000,"open":32.517,"high":32.586,"low":32.516,"close":32.557,"volume":0.22470000386238098},{"timestamp":1742409780000,"open":32.566,"high":32.567,"low":32.516,"close":32.557,"volume":0.38999998569488525},{"timestamp":1742409840000,"open":32.577,"high":32.626,"low":32.567,"close":32.597,"volume":0.2402999997138977},{"timestamp":1742409900000,"open":32.607,"high":32.637,"low":32.546,"close":32.546,"volume":0.2583000063896179},{"timestamp":1742409960000,"open":32.546,"high":32.592,"low":32.537,"close":32.566,"volume":0.3449999988079071},{"timestamp":1742410020000,"open":32.566,"high":32.567,"low":32.546,"close":32.546,"volume":0.11640000343322754},{"timestamp":1742410080000,"open":32.567,"high":32.567,"low":32.556,"close":32.556,"volume":0.1988999992609024},{"timestamp":1742410140000,"open":32.566,"high":32.587,"low":32.546,"close":32.546,"volume":0.16680000722408295},{"timestamp":1742410200000,"open":32.557,"high":32.577,"low":32.526,"close":32.526,"volume":0.3102000057697296},{"timestamp":1742410260000,"open":32.537,"high":32.557,"low":32.537,"close":32.557,"volume":0.06780000030994415},{"timestamp":1742410320000,"open":32.566,"high":32.637,"low":32.526,"close":32.526,"volume":0.3215999901294708},{"timestamp":1742410380000,"open":32.527,"high":32.747,"low":32.526,"close":32.727,"volume":0.3474000096321106},{"timestamp":1742410440000,"open":32.737,"high":32.737,"low":32.706,"close":32.726,"volume":0.23190000653266907},{"timestamp":1742410500000,"open":32.726,"high":32.747,"low":32.706,"close":32.716,"volume":0.1932000070810318},{"timestamp":1742410560000,"open":32.727,"high":32.767,"low":32.716,"close":32.727,"volume":0.25529998540878296},{"timestamp":1742410620000,"open":32.747,"high":32.747,"low":32.726,"close":32.736,"volume":0.21389999985694885},{"timestamp":1742410680000,"open":32.736,"high":32.736,"low":32.686,"close":32.687,"volume":0.18479999899864197},{"timestamp":1742410740000,"open":32.697,"high":32.697,"low":32.686,"close":32.687,"volume":0.094200000166893},{"timestamp":1742410800000,"open":32.686,"high":32.737,"low":32.686,"close":32.737,"volume":0.3630000054836273},{"timestamp":1742410860000,"open":32.727,"high":32.737,"low":32.686,"close":32.716,"volume":0.22200000286102295},{"timestamp":1742410920000,"open":32.717,"high":32.746,"low":32.716,"close":32.736,"volume":0.05460000038146973},{"timestamp":1742410980000,"open":32.747,"high":32.767,"low":32.746,"close":32.757,"volume":0.3003000020980835},{"timestamp":1742411040000,"open":32.766,"high":32.796,"low":32.736,"close":32.787,"volume":0.2847000062465668},{"timestamp":1742411100000,"open":32.777,"high":32.836,"low":32.756,"close":32.806,"volume":0.21809999644756317},{"timestamp":1742411160000,"open":32.827,"high":32.836,"low":32.796,"close":32.817,"volume":0.27810001373291016},{"timestamp":1742411220000,"open":32.827,"high":32.836,"low":32.796,"close":32.817,"volume":0.21899999678134918},{"timestamp":1742411280000,"open":32.826,"high":32.847,"low":32.817,"close":32.846,"volume":0.17430000007152557},{"timestamp":1742411340000,"open":32.837,"high":32.867,"low":32.826,"close":32.856,"volume":0.32850000262260437},{"timestamp":1742411400000,"open":32.866,"high":32.897,"low":32.857,"close":32.887,"volume":0.2874000072479248},{"timestamp":1742411460000,"open":32.907,"high":32.926,"low":32.856,"close":32.866,"volume":0.3249000012874603},{"timestamp":1742411520000,"open":32.857,"high":32.857,"low":32.826,"close":32.836,"volume":0.21780000627040863},{"timestamp":1742411580000,"open":32.837,"high":32.837,"low":32.816,"close":32.816,"volume":0.1598999947309494},{"timestamp":1742411640000,"open":32.806,"high":32.847,"low":32.806,"close":32.837,"volume":0.1446000039577484},{"timestamp":1742411700000,"open":32.847,"high":32.847,"low":32.836,"close":32.836,"volume":0.13950000703334808},{"timestamp":1742411760000,"open":32.856,"high":32.856,"low":32.836,"close":32.836,"volume":0.18569999933242798},{"timestamp":1742411820000,"open":32.837,"high":32.837,"low":32.816,"close":32.827,"volume":0.23430000245571136},{"timestamp":1742411880000,"open":32.827,"high":32.857,"low":32.817,"close":32.817,"volume":0.29789999127388},{"timestamp":1742411940000,"open":32.816,"high":32.827,"low":32.806,"close":32.816,"volume":0.16200000047683716},{"timestamp":1742412000000,"open":32.817,"high":32.827,"low":32.796,"close":32.796,"volume":0.18240000307559967},{"timestamp":1742412060000,"open":32.786,"high":32.807,"low":32.767,"close":32.777,"volume":0.16110000014305115},{"timestamp":1742412120000,"open":32.777,"high":32.777,"low":32.747,"close":32.767,"volume":0.1988999992609024},{"timestamp":1742412180000,"open":32.766,"high":32.767,"low":32.746,"close":32.746,"volume":0.18960000574588776},{"timestamp":1742412240000,"open":32.756,"high":32.777,"low":32.746,"close":32.767,"volume":0.2289000004529953},{"timestamp":1742412300000,"open":32.766,"high":32.766,"low":32.646,"close":32.646,"volume":0.5504999756813049},{"timestamp":1742412360000,"open":32.646,"high":32.677,"low":32.636,"close":32.636,"volume":0.2126999944448471},{"timestamp":1742412420000,"open":32.626,"high":32.626,"low":32.436,"close":32.536,"volume":0.37770000100135803},{"timestamp":1742412480000,"open":32.487,"high":32.586,"low":32.486,"close":32.507,"volume":0.4307999908924103},{"timestamp":1742412540000,"open":32.506,"high":32.516,"low":32.486,"close":32.507,"volume":0.3806999921798706},{"timestamp":1742412600000,"open":32.506,"high":32.576,"low":32.506,"close":32.567,"volume":0.257099986076355},{"timestamp":1742412660000,"open":32.567,"high":32.616,"low":32.566,"close":32.586,"volume":0.2370000034570694},{"timestamp":1742412720000,"open":32.597,"high":32.647,"low":32.597,"close":32.627,"volume":0.11909999698400497},{"timestamp":1742412780000,"open":32.656,"high":32.677,"low":32.647,"close":32.666,"volume":0.12150000035762787},{"timestamp":1742412840000,"open":32.677,"high":32.697,"low":32.666,"close":32.667,"volume":0.3021000027656555},{"timestamp":1742412900000,"open":32.677,"high":32.677,"low":32.616,"close":32.617,"volume":0.3068999946117401},{"timestamp":1742412960000,"open":32.626,"high":32.657,"low":32.616,"close":32.657,"volume":0.09690000116825104},{"timestamp":1742413020000,"open":32.657,"high":32.687,"low":32.656,"close":32.656,"volume":0.21299999952316284},{"timestamp":1742413080000,"open":32.666,"high":32.677,"low":32.647,"close":32.667,"volume":0.10830000042915344},{"timestamp":1742413140000,"open":32.656,"high":32.656,"low":32.626,"close":32.626,"volume":0.1965000033378601},{"timestamp":1742413200000,"open":32.626,"high":32.677,"low":32.616,"close":32.657,"volume":0.22859999537467957},{"timestamp":1742413260000,"open":32.657,"high":32.687,"low":32.657,"close":32.657,"volume":0.44429999589920044},{"timestamp":1742413320000,"open":32.666,"high":32.677,"low":32.656,"close":32.657,"volume":0.17010000348091125},{"timestamp":1742413380000,"open":32.647,"high":32.686,"low":32.646,"close":32.677,"volume":0.19020000100135803},{"timestamp":1742413440000,"open":32.677,"high":32.707,"low":32.676,"close":32.686,"volume":0.29249998927116394},{"timestamp":1742413500000,"open":32.696,"high":32.697,"low":32.666,"close":32.666,"volume":0.26429998874664307},{"timestamp":1742413560000,"open":32.656,"high":32.676,"low":32.656,"close":32.656,"volume":0.2732999920845032},{"timestamp":1742413620000,"open":32.667,"high":32.677,"low":32.656,"close":32.666,"volume":0.27000001072883606},{"timestamp":1742413680000,"open":32.666,"high":32.687,"low":32.647,"close":32.686,"volume":0.262800008058548},{"timestamp":1742413740000,"open":32.697,"high":32.707,"low":32.676,"close":32.706,"volume":0.12330000102519989},{"timestamp":1742413800000,"open":32.697,"high":32.697,"low":32.537,"close":32.586,"volume":0.5537999868392944},{"timestamp":1742413860000,"open":32.587,"high":32.616,"low":32.547,"close":32.616,"volume":0.2678999900817871},{"timestamp":1742413920000,"open":32.607,"high":32.666,"low":32.576,"close":32.637,"volume":0.2892000079154968},{"timestamp":1742413980000,"open":32.637,"high":32.707,"low":32.636,"close":32.696,"volume":0.2685000002384186},{"timestamp":1742414040000,"open":32.696,"high":32.716,"low":32.666,"close":32.716,"volume":0.25200000405311584},{"timestamp":1742414100000,"open":32.717,"high":32.717,"low":32.596,"close":32.647,"volume":0.3158999979496002},{"timestamp":1742414160000,"open":32.636,"high":32.657,"low":32.626,"close":32.656,"volume":0.11010000109672546},{"timestamp":1742414220000,"open":32.656,"high":32.687,"low":32.646,"close":32.687,"volume":0.20970000326633453},{"timestamp":1742414280000,"open":32.696,"high":32.697,"low":32.576,"close":32.666,"volume":0.2012999951839447},{"timestamp":1742414340000,"open":32.676,"high":32.697,"low":32.576,"close":32.677,"volume":0.2897999882698059}]