[{"timestamp":1742391000000,"open":32.895,"high":32.895,"low":32.845,"close":32.845,"volume":0.03959999978542328},{"timestamp":1742391060000,"open":32.895,"high":32.895,"low":32.795,"close":32.795,"volume":0.061799999326467514},{"timestamp":1742391120000,"open":32.855,"high":32.855,"low":32.825,"close":32.825,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":32.855,"high":32.905,"low":32.855,"close":32.905,"volume":0.04050000011920929},{"timestamp":1742391240000,"open":32.955,"high":32.955,"low":32.955,"close":32.955,"volume":0.027300000190734863},{"timestamp":1742391300000,"open":32.955,"high":32.955,"low":32.955,"close":32.955,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":32.955,"high":32.955,"low":32.955,"close":32.955,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":32.955,"high":33.015,"low":32.955,"close":33.015,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":33.025,"high":33.025,"low":33.025,"close":33.025,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":33.025,"high":33.025,"low":33.025,"close":33.025,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":33.015,"high":33.015,"low":32.985,"close":32.985,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":32.985,"high":32.985,"low":32.985,"close":32.985,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":32.985,"high":32.985,"low":32.945,"close":32.945,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":32.945,"high":32.945,"low":32.945,"close":32.945,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":32.965,"high":32.995,"low":32.965,"close":32.965,"volume":0.028200000524520874},{"timestamp":1742391960000,"open":32.965,"high":32.985,"low":32.965,"close":32.985,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":32.985,"high":32.985,"low":32.865,"close":32.865,"volume":0.061799999326467514},{"timestamp":1742392140000,"open":32.855,"high":32.855,"low":32.815,"close":32.815,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":32.845,"high":32.845,"low":32.845,"close":32.845,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":32.845,"high":32.845,"low":32.845,"close":32.845,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":32.885,"high":32.885,"low":32.885,"close":32.885,"volume":0.014100000262260437},{"timestamp":1742392440000,"open":32.885,"high":32.935,"low":32.885,"close":32.925,"volume":0.04050000011920929},{"timestamp":1742392500000,"open":32.915,"high":32.975,"low":32.885,"close":32.925,"volume":0.053700000047683716},{"timestamp":1742392560000,"open":32.965,"high":32.965,"low":32.965,"close":32.965,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":32.965,"high":32.965,"low":32.895,"close":32.895,"volume":0.04859999939799309},{"timestamp":1742392740000,"open":32.895,"high":32.895,"low":32.895,"close":32.895,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":32.905,"high":32.905,"low":32.875,"close":32.875,"volume":0.014100000262260437},{"timestamp":1742392860000,"open":32.895,"high":32.895,"low":32.885,"close":32.885,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":32.905,"high":32.905,"low":32.905,"close":32.905,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":32.925,"high":32.925,"low":32.885,"close":32.925,"volume":0.05460000038146973},{"timestamp":1742393100000,"open":32.945,"high":32.945,"low":32.925,"close":32.925,"volume":0.04050000011920929},{"timestamp":1742393160000,"open":32.935,"high":32.955,"low":32.925,"close":32.935,"volume":0.07919999957084656},{"timestamp":1742393220000,"open":32.965,"high":32.965,"low":32.945,"close":32.945,"volume":0.027300000190734863},{"timestamp":1742393280000,"open":32.975,"high":33.005,"low":32.975,"close":33.005,"volume":0.094200000166893},{"timestamp":1742393340000,"open":33.025,"high":33.035,"low":33.025,"close":33.025,"volume":0.027300000190734863},{"timestamp":1742393400000,"open":33.045,"high":33.045,"low":33.045,"close":33.045,"volume":0.0008999999845400453},{"timestamp":1742393520000,"open":33.055,"high":33.055,"low":33.035,"close":33.055,"volume":0.04050000011920929},{"timestamp":1742393580000,"open":33.045,"high":33.065,"low":33.035,"close":33.035,"volume":0.07919999957084656},{"timestamp":1742393640000,"open":33.045,"high":33.075,"low":33.045,"close":33.075,"volume":0.05040000006556511},{"timestamp":1742393700000,"open":33.075,"high":33.075,"low":33.075,"close":33.075,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":33.075,"high":33.075,"low":33.075,"close":33.075,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":33.075,"high":33.075,"low":33.075,"close":33.075,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":33.075,"high":33.075,"low":33.005,"close":33.075,"volume":0.11969999969005585},{"timestamp":1742394060000,"open":33.075,"high":33.115,"low":33.065,"close":33.115,"volume":0.15600000321865082},{"timestamp":1742394180000,"open":33.135,"high":33.145,"low":33.115,"close":33.115,"volume":0.04050000011920929},{"timestamp":1742394240000,"open":33.125,"high":33.125,"low":33.115,"close":33.115,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":33.165,"high":33.165,"low":33.115,"close":33.115,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":33.115,"high":33.115,"low":33.115,"close":33.115,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":33.115,"high":33.165,"low":33.115,"close":33.155,"volume":0.08910000324249268},{"timestamp":1742394480000,"open":33.115,"high":33.115,"low":33.065,"close":33.065,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":33.125,"high":33.125,"low":33.125,"close":33.125,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":33.165,"high":33.185,"low":33.165,"close":33.185,"volume":0.04050000011920929},{"timestamp":1742394660000,"open":33.205,"high":33.205,"low":33.205,"close":33.205,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":33.215,"high":33.235,"low":33.205,"close":33.205,"volume":0.17249999940395355},{"timestamp":1742394780000,"open":33.175,"high":33.175,"low":33.165,"close":33.165,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":33.185,"high":33.205,"low":33.185,"close":33.205,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":33.205,"high":33.225,"low":33.205,"close":33.215,"volume":0.093299999833107},{"timestamp":1742395020000,"open":33.165,"high":33.165,"low":33.165,"close":33.165,"volume":0.03959999978542328},{"timestamp":1742395080000,"open":33.165,"high":33.165,"low":33.165,"close":33.165,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":33.175,"high":33.175,"low":33.175,"close":33.175,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":33.175,"high":33.185,"low":33.165,"close":33.185,"volume":0.10649999976158142},{"timestamp":1742395320000,"open":33.165,"high":33.165,"low":33.165,"close":33.165,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":33.165,"high":33.195,"low":33.165,"close":33.195,"volume":0.027300000190734863},{"timestamp":1742395440000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":33.205,"high":33.215,"low":33.205,"close":33.205,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":33.225,"high":33.225,"low":33.205,"close":33.205,"volume":0.08009999990463257},{"timestamp":1742395680000,"open":33.205,"high":33.205,"low":33.105,"close":33.105,"volume":0.10559999942779541},{"timestamp":1742395740000,"open":33.115,"high":33.145,"low":33.115,"close":33.145,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":33.155,"high":33.185,"low":33.155,"close":33.185,"volume":0.052799999713897705},{"timestamp":1742395980000,"open":33.205,"high":33.225,"low":33.205,"close":33.225,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":33.205,"high":33.205,"low":33.125,"close":33.125,"volume":0.07500000298023224},{"timestamp":1742396160000,"open":33.125,"high":33.155,"low":33.125,"close":33.155,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":33.185,"high":33.185,"low":33.125,"close":33.125,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":33.175,"high":33.175,"low":33.175,"close":33.175,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":33.125,"high":33.175,"low":33.125,"close":33.155,"volume":0.15839999914169312},{"timestamp":1742396400000,"open":33.185,"high":33.215,"low":33.165,"close":33.215,"volume":0.08190000057220459},{"timestamp":1742396460000,"open":33.215,"high":33.225,"low":33.165,"close":33.215,"volume":0.10649999976158142},{"timestamp":1742396580000,"open":33.215,"high":33.215,"low":33.215,"close":33.215,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":33.215,"high":33.215,"low":33.165,"close":33.185,"volume":0.07919999957084656},{"timestamp":1742396700000,"open":33.185,"high":33.185,"low":33.185,"close":33.185,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":33.185,"high":33.185,"low":33.165,"close":33.185,"volume":0.061799999326467514},{"timestamp":1742396880000,"open":33.185,"high":33.185,"low":33.185,"close":33.185,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":33.195,"high":33.195,"low":33.175,"close":33.175,"volume":0.052799999713897705},{"timestamp":1742397000000,"open":33.175,"high":33.175,"low":33.175,"close":33.175,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":33.175,"high":33.175,"low":33.125,"close":33.145,"volume":0.061799999326467514},{"timestamp":1742397180000,"open":33.155,"high":33.155,"low":33.155,"close":33.155,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":33.155,"high":33.175,"low":33.125,"close":33.165,"volume":0.06689999997615814},{"timestamp":1742397300000,"open":33.125,"high":33.165,"low":33.125,"close":33.165,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":33.165,"high":33.165,"low":33.105,"close":33.105,"volume":0.08820000290870667},{"timestamp":1742397540000,"open":33.105,"high":33.105,"low":33.105,"close":33.105,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":33.095,"high":33.105,"low":33.095,"close":33.105,"volume":0.053700000047683716},{"timestamp":1742397660000,"open":33.095,"high":33.105,"low":33.085,"close":33.095,"volume":0.028200000524520874},{"timestamp":1742397720000,"open":33.085,"high":33.085,"low":33.055,"close":33.055,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":33.085,"high":33.085,"low":33.065,"close":33.065,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":33.075,"high":33.085,"low":33.075,"close":33.085,"volume":0.014100000262260437},{"timestamp":1742397960000,"open":33.065,"high":33.075,"low":33.025,"close":33.045,"volume":0.10649999976158142},{"timestamp":1742398020000,"open":33.045,"high":33.045,"low":33.045,"close":33.045,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":33.015,"high":33.015,"low":33.015,"close":33.015,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":33.035,"high":33.055,"low":33.025,"close":33.045,"volume":0.16019999980926514},{"timestamp":1742398440000,"open":33.045,"high":33.045,"low":33.025,"close":33.025,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":33.015,"high":33.015,"low":33.015,"close":33.015,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":33.035,"high":33.035,"low":33.035,"close":33.035,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":32.965,"high":32.965,"low":32.965,"close":32.965,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":33.005,"high":33.005,"low":33.005,"close":33.005,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":33.025,"high":33.035,"low":33.025,"close":33.025,"volume":0.027300000190734863},{"timestamp":1742398920000,"open":33.035,"high":33.045,"low":33.025,"close":33.045,"volume":0.053700000047683716},{"timestamp":1742398980000,"open":33.035,"high":33.035,"low":33.035,"close":33.035,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":33.035,"high":33.035,"low":33.005,"close":33.005,"volume":0.14100000262260437},{"timestamp":1742399100000,"open":33.015,"high":33.015,"low":33.015,"close":33.015,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":33.015,"high":33.015,"low":33.015,"close":33.015,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":33.005,"high":33.035,"low":33.005,"close":33.025,"volume":0.04050000011920929},{"timestamp":1742399280000,"open":33.035,"high":33.035,"low":33.025,"close":33.025,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":33.005,"high":33.035,"low":33.005,"close":33.025,"volume":0.05460000038146973},{"timestamp":1742399520000,"open":33.035,"high":33.065,"low":33.025,"close":33.065,"volume":0.10740000009536743},{"timestamp":1742399700000,"open":33.045,"high":33.045,"low":33.045,"close":33.045,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":33.045,"high":33.065,"low":33.045,"close":33.045,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":33.065,"high":33.065,"low":33.065,"close":33.065,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":33.065,"high":33.065,"low":33.065,"close":33.065,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":33.045,"high":33.045,"low":33.045,"close":33.045,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":33.045,"high":33.055,"low":33.045,"close":33.055,"volume":0.11879999935626984},{"timestamp":1742400180000,"open":33.055,"high":33.055,"low":33.055,"close":33.055,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":33.055,"high":33.075,"low":33.015,"close":33.015,"volume":0.09000000357627869},{"timestamp":1742400660000,"open":33.025,"high":33.025,"low":32.995,"close":32.995,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":33.005,"high":33.005,"low":33.005,"close":33.005,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":32.995,"high":32.995,"low":32.935,"close":32.955,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":32.965,"high":32.965,"low":32.965,"close":32.965,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":32.965,"high":32.965,"low":32.965,"close":32.965,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":32.965,"high":32.975,"low":32.965,"close":32.975,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":32.975,"high":32.975,"low":32.975,"close":32.975,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":32.975,"high":32.975,"low":32.975,"close":32.975,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":32.975,"high":32.975,"low":32.975,"close":32.975,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":32.985,"high":32.985,"low":32.905,"close":32.925,"volume":0.13199999928474426},{"timestamp":1742401320000,"open":32.935,"high":32.935,"low":32.915,"close":32.915,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":32.915,"high":32.915,"low":32.915,"close":32.915,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":32.925,"high":32.965,"low":32.925,"close":32.965,"volume":0.1347000002861023},{"timestamp":1742401620000,"open":32.965,"high":32.975,"low":32.955,"close":32.975,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":32.985,"high":32.985,"low":32.985,"close":32.985,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":32.985,"high":32.985,"low":32.965,"close":32.965,"volume":0.04050000011920929},{"timestamp":1742401920000,"open":32.965,"high":32.965,"low":32.965,"close":32.965,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":32.975,"high":33.035,"low":32.965,"close":32.965,"volume":0.1956000030040741},{"timestamp":1742402160000,"open":32.965,"high":33.005,"low":32.965,"close":32.975,"volume":0.10649999976158142},{"timestamp":1742402220000,"open":32.955,"high":32.955,"low":32.955,"close":32.955,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":32.975,"high":32.995,"low":32.975,"close":32.975,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":32.985,"high":32.985,"low":32.985,"close":32.985,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":32.985,"high":32.985,"low":32.955,"close":32.955,"volume":0.07919999957084656},{"timestamp":1742402640000,"open":32.975,"high":33.005,"low":32.975,"close":33.005,"volume":0.06599999964237213},{"timestamp":1742402700000,"open":32.955,"high":32.975,"low":32.955,"close":32.975,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":32.985,"high":32.985,"low":32.975,"close":32.985,"volume":0.04050000011920929},{"timestamp":1742403180000,"open":33.015,"high":33.025,"low":33.005,"close":33.025,"volume":0.07919999957084656},{"timestamp":1742403300000,"open":33.035,"high":33.035,"low":33.035,"close":33.035,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":33.035,"high":33.035,"low":32.985,"close":32.995,"volume":0.08399999886751175},{"timestamp":1742403420000,"open":32.995,"high":32.995,"low":32.985,"close":32.995,"volume":0.07500000298023224},{"timestamp":1742403480000,"open":32.985,"high":32.985,"low":32.985,"close":32.985,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":32.985,"high":32.985,"low":32.985,"close":32.985,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":32.975,"high":32.975,"low":32.965,"close":32.965,"volume":0.06599999964237213},{"timestamp":1742403720000,"open":32.965,"high":32.965,"low":32.965,"close":32.965,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":32.945,"high":32.965,"low":32.945,"close":32.965,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":32.975,"high":32.985,"low":32.975,"close":32.985,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":32.995,"high":33.015,"low":32.995,"close":33.005,"volume":0.08820000290870667},{"timestamp":1742404440000,"open":33.005,"high":33.005,"low":33.005,"close":33.005,"volume":0.008999999612569809},{"timestamp":1742404500000,"open":33.005,"high":33.005,"low":33.005,"close":33.005,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":33.005,"high":33.005,"low":32.985,"close":32.985,"volume":0.022199999541044235},{"timestamp":1742404740000,"open":32.995,"high":32.995,"low":32.995,"close":32.995,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":32.995,"high":32.995,"low":32.995,"close":32.995,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":32.965,"high":32.965,"low":32.955,"close":32.955,"volume":0.10140000283718109},{"timestamp":1742404920000,"open":32.965,"high":32.965,"low":32.965,"close":32.965,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":32.975,"high":32.975,"low":32.975,"close":32.975,"volume":0.027300000190734863},{"timestamp":1742405160000,"open":32.985,"high":32.985,"low":32.955,"close":32.985,"volume":0.0494999997317791},{"timestamp":1742405220000,"open":32.965,"high":32.975,"low":32.965,"close":32.975,"volume":0.07919999957084656},{"timestamp":1742405340000,"open":32.975,"high":32.975,"low":32.975,"close":32.975,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":32.975,"high":32.975,"low":32.955,"close":32.955,"volume":0.09719999879598618},{"timestamp":1742405460000,"open":32.965,"high":32.965,"low":32.965,"close":32.965,"volume":0.014100000262260437},{"timestamp":1742405580000,"open":32.975,"high":33.005,"low":32.975,"close":33.005,"volume":0.06689999997615814},{"timestamp":1742405640000,"open":32.995,"high":32.995,"low":32.995,"close":32.995,"volume":0.10559999942779541},{"timestamp":1742405700000,"open":32.995,"high":32.995,"low":32.955,"close":32.955,"volume":0.12449999898672104},{"timestamp":1742405760000,"open":32.965,"high":32.965,"low":32.955,"close":32.955,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":32.975,"high":33.005,"low":32.975,"close":33.005,"volume":0.08009999990463257},{"timestamp":1742405880000,"open":33.015,"high":33.035,"low":33.015,"close":33.025,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":33.015,"high":33.015,"low":32.915,"close":32.965,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":32.985,"high":32.985,"low":32.985,"close":32.985,"volume":0.0008999999845400453},{"timestamp":1742406120000,"open":32.985,"high":32.985,"low":32.985,"close":32.985,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":32.965,"high":32.985,"low":32.965,"close":32.985,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":32.985,"high":32.985,"low":32.985,"close":32.985,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":32.985,"high":32.985,"low":32.865,"close":32.935,"volume":0.14100000262260437},{"timestamp":1742406420000,"open":32.935,"high":32.945,"low":32.935,"close":32.945,"volume":0.08009999990463257},{"timestamp":1742406480000,"open":32.945,"high":32.945,"low":32.865,"close":32.875,"volume":0.08910000324249268},{"timestamp":1742406540000,"open":32.875,"high":32.915,"low":32.855,"close":32.905,"volume":0.06689999997615814},{"timestamp":1742406600000,"open":32.915,"high":32.935,"low":32.915,"close":32.935,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":32.945,"high":32.955,"low":32.945,"close":32.955,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":32.925,"high":32.935,"low":32.915,"close":32.915,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":32.915,"high":32.915,"low":32.875,"close":32.915,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":32.925,"high":32.935,"low":32.885,"close":32.885,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":32.885,"high":32.935,"low":32.885,"close":32.935,"volume":0.027300000190734863},{"timestamp":1742407020000,"open":32.935,"high":32.935,"low":32.935,"close":32.935,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":32.935,"high":32.945,"low":32.935,"close":32.945,"volume":0.17159999907016754},{"timestamp":1742407140000,"open":32.935,"high":32.935,"low":32.865,"close":32.885,"volume":0.10140000283718109},{"timestamp":1742407200000,"open":32.885,"high":32.895,"low":32.005,"close":32.875,"volume":0.21719999611377716},{"timestamp":1742407260000,"open":32.865,"high":32.895,"low":32.865,"close":32.895,"volume":0.014100000262260437},{"timestamp":1742407320000,"open":32.925,"high":32.925,"low":32.915,"close":32.925,"volume":0.04050000011920929},{"timestamp":1742407380000,"open":32.925,"high":32.935,"low":32.925,"close":32.935,"volume":0.014100000262260437},{"timestamp":1742407440000,"open":32.935,"high":32.935,"low":32.935,"close":32.935,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":32.935,"high":32.935,"low":32.895,"close":32.895,"volume":0.03959999978542328},{"timestamp":1742407560000,"open":32.905,"high":32.915,"low":32.905,"close":32.905,"volume":0.04050000011920929},{"timestamp":1742407620000,"open":32.895,"high":32.955,"low":32.885,"close":32.885,"volume":0.08009999990463257},{"timestamp":1742407680000,"open":32.865,"high":32.955,"low":32.865,"close":32.955,"volume":0.027300000190734863},{"timestamp":1742407740000,"open":32.965,"high":32.965,"low":32.965,"close":32.965,"volume":0.0008999999845400453},{"timestamp":1742407800000,"open":32.965,"high":32.965,"low":32.965,"close":32.965,"volume":0.013199999928474426},{"timestamp":1742407860000,"open":32.975,"high":32.975,"low":32.975,"close":32.975,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":33.015,"high":33.015,"low":32.985,"close":32.985,"volume":0.053700000047683716},{"timestamp":1742408040000,"open":32.955,"high":33.025,"low":32.955,"close":32.985,"volume":0.11460000276565552},{"timestamp":1742408100000,"open":32.995,"high":33.005,"low":32.995,"close":33.005,"volume":0.053700000047683716},{"timestamp":1742408160000,"open":33.005,"high":33.005,"low":32.955,"close":32.955,"volume":0.22200000286102295},{"timestamp":1742408220000,"open":32.955,"high":32.955,"low":32.905,"close":32.945,"volume":0.06270000338554382},{"timestamp":1742408280000,"open":32.905,"high":32.965,"low":32.905,"close":32.965,"volume":0.11550000309944153},{"timestamp":1742408340000,"open":32.975,"high":32.975,"low":32.975,"close":32.975,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":32.975,"high":32.975,"low":32.975,"close":32.975,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":32.975,"high":32.975,"low":32.975,"close":32.975,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":32.975,"high":32.975,"low":32.975,"close":32.975,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":32.965,"high":32.965,"low":32.905,"close":32.915,"volume":0.08910000324249268},{"timestamp":1742408940000,"open":32.925,"high":32.935,"low":32.915,"close":32.935,"volume":0.14790000021457672},{"timestamp":1742409000000,"open":32.945,"high":32.955,"low":32.945,"close":32.955,"volume":0.0414000004529953},{"timestamp":1742409060000,"open":32.965,"high":32.995,"low":32.965,"close":32.985,"volume":0.06960000097751617},{"timestamp":1742409120000,"open":32.995,"high":32.995,"low":32.995,"close":32.995,"volume":0.027300000190734863},{"timestamp":1742409180000,"open":32.995,"high":32.995,"low":32.975,"close":32.975,"volume":0.061799999326467514},{"timestamp":1742409240000,"open":32.975,"high":32.985,"low":32.955,"close":32.975,"volume":0.08910000324249268},{"timestamp":1742409300000,"open":33.005,"high":33.005,"low":32.965,"close":33.005,"volume":0.04230000078678131},{"timestamp":1742409360000,"open":33.005,"high":33.045,"low":33.005,"close":33.005,"volume":0.11550000309944153},{"timestamp":1742409420000,"open":33.005,"high":33.015,"low":33.005,"close":33.005,"volume":0.053700000047683716},{"timestamp":1742409480000,"open":33.005,"high":33.005,"low":32.995,"close":33.005,"volume":0.16740000247955322},{"timestamp":1742409540000,"open":33.015,"high":33.015,"low":33.005,"close":33.005,"volume":0.03539999946951866},{"timestamp":1742409600000,"open":33.015,"high":33.025,"low":33.005,"close":33.015,"volume":0.186599999666214},{"timestamp":1742409660000,"open":33.025,"high":33.025,"low":32.975,"close":32.985,"volume":0.19470000267028809},{"timestamp":1742409720000,"open":32.985,"high":33.005,"low":32.965,"close":32.985,"volume":0.21570000052452087},{"timestamp":1742409780000,"open":33.005,"high":33.025,"low":32.985,"close":33.025,"volume":0.15929999947547913},{"timestamp":1742409840000,"open":33.015,"high":33.095,"low":33.015,"close":33.055,"volume":0.30390000343322754},{"timestamp":1742409900000,"open":33.055,"high":33.065,"low":33.015,"close":33.065,"volume":0.094200000166893},{"timestamp":1742409960000,"open":33.015,"high":33.065,"low":33.015,"close":33.065,"volume":0.093299999833107},{"timestamp":1742410020000,"open":33.065,"high":33.095,"low":33.065,"close":33.095,"volume":0.06689999997615814},{"timestamp":1742410080000,"open":33.095,"high":33.095,"low":33.045,"close":33.045,"volume":0.08820000290870667},{"timestamp":1742410140000,"open":33.055,"high":33.085,"low":33.055,"close":33.075,"volume":0.05460000038146973},{"timestamp":1742410260000,"open":33.095,"high":33.095,"low":33.095,"close":33.095,"volume":0.014100000262260437},{"timestamp":1742410320000,"open":33.105,"high":33.105,"low":33.105,"close":33.105,"volume":0.014100000262260437},{"timestamp":1742410380000,"open":33.105,"high":33.105,"low":33.095,"close":33.105,"volume":0.032099999487400055},{"timestamp":1742410440000,"open":33.105,"high":33.105,"low":33.075,"close":33.075,"volume":0.03539999946951866},{"timestamp":1742410500000,"open":33.075,"high":33.075,"low":33.065,"close":33.065,"volume":0.03539999946951866},{"timestamp":1742410560000,"open":33.095,"high":33.105,"low":33.065,"close":33.075,"volume":0.1428000032901764},{"timestamp":1742410620000,"open":33.075,"high":33.085,"low":33.055,"close":33.055,"volume":0.17249999940395355},{"timestamp":1742410680000,"open":33.055,"high":33.065,"low":33.045,"close":33.045,"volume":0.12870000302791595},{"timestamp":1742410740000,"open":33.045,"high":33.055,"low":33.045,"close":33.055,"volume":0.1451999992132187},{"timestamp":1742410800000,"open":33.055,"high":33.065,"low":32.975,"close":33.065,"volume":0.25529998540878296},{"timestamp":1742410860000,"open":33.075,"high":33.105,"low":33.075,"close":33.095,"volume":0.07680000364780426},{"timestamp":1742410920000,"open":33.095,"high":33.095,"low":33.065,"close":33.065,"volume":0.06270000338554382},{"timestamp":1742410980000,"open":33.075,"high":33.075,"low":32.985,"close":33.065,"volume":0.08910000324249268},{"timestamp":1742411040000,"open":33.075,"high":33.095,"low":33.065,"close":33.085,"volume":0.1347000002861023},{"timestamp":1742411100000,"open":33.095,"high":33.095,"low":33.095,"close":33.095,"volume":0.013199999928474426},{"timestamp":1742411160000,"open":33.095,"high":33.095,"low":33.095,"close":33.095,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":33.105,"high":33.115,"low":33.105,"close":33.115,"volume":0.03959999978542328},{"timestamp":1742411280000,"open":33.135,"high":33.135,"low":33.135,"close":33.135,"volume":0.026399999856948853},{"timestamp":1742411340000,"open":33.135,"high":33.145,"low":33.035,"close":33.035,"volume":0.2079000025987625},{"timestamp":1742411400000,"open":33.055,"high":33.145,"low":33.055,"close":33.145,"volume":0.04230000078678131},{"timestamp":1742411460000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.03959999978542328},{"timestamp":1742411520000,"open":33.145,"high":33.145,"low":33.135,"close":33.135,"volume":0.11940000206232071},{"timestamp":1742411640000,"open":33.135,"high":33.155,"low":33.135,"close":33.155,"volume":0.1428000032901764},{"timestamp":1742411700000,"open":33.145,"high":33.165,"low":33.145,"close":33.165,"volume":0.03959999978542328},{"timestamp":1742411760000,"open":33.175,"high":33.185,"low":33.175,"close":33.175,"volume":0.12030000239610672},{"timestamp":1742411880000,"open":33.185,"high":33.205,"low":33.185,"close":33.185,"volume":0.20280000567436218},{"timestamp":1742411940000,"open":33.195,"high":33.195,"low":33.185,"close":33.195,"volume":0.186599999666214},{"timestamp":1742412000000,"open":33.205,"high":33.225,"low":33.205,"close":33.205,"volume":0.10140000283718109},{"timestamp":1742412060000,"open":33.205,"high":33.225,"low":33.205,"close":33.215,"volume":0.12060000002384186},{"timestamp":1742412120000,"open":33.235,"high":33.235,"low":33.225,"close":33.235,"volume":0.17249999940395355},{"timestamp":1742412180000,"open":33.235,"high":33.235,"low":33.235,"close":33.235,"volume":0.11879999935626984},{"timestamp":1742412240000,"open":33.235,"high":33.235,"low":33.235,"close":33.235,"volume":0.17159999907016754},{"timestamp":1742412300000,"open":33.235,"high":33.235,"low":33.215,"close":33.215,"volume":0.16740000247955322},{"timestamp":1742412360000,"open":33.215,"high":33.215,"low":33.205,"close":33.215,"volume":0.10140000283718109},{"timestamp":1742412420000,"open":33.215,"high":33.215,"low":33.195,"close":33.195,"volume":0.09719999879598618},{"timestamp":1742412480000,"open":33.205,"high":33.215,"low":33.195,"close":33.195,"volume":0.13230000436306},{"timestamp":1742412540000,"open":33.195,"high":33.215,"low":33.185,"close":33.215,"volume":0.1023000031709671},{"timestamp":1742412600000,"open":33.215,"high":33.225,"low":33.205,"close":33.225,"volume":0.16920000314712524},{"timestamp":1742412660000,"open":33.205,"high":33.205,"low":33.125,"close":33.165,"volume":0.2847000062465668},{"timestamp":1742412720000,"open":33.155,"high":33.175,"low":33.155,"close":33.175,"volume":0.08100000023841858},{"timestamp":1742412780000,"open":33.175,"high":33.175,"low":33.175,"close":33.175,"volume":0.10559999942779541},{"timestamp":1742412840000,"open":33.175,"high":33.185,"low":33.085,"close":33.175,"volume":0.1632000058889389},{"timestamp":1742412900000,"open":33.175,"high":33.185,"low":33.145,"close":33.145,"volume":0.14669999480247498},{"timestamp":1742412960000,"open":33.155,"high":33.155,"low":33.145,"close":33.155,"volume":0.1428000032901764},{"timestamp":1742413020000,"open":33.165,"high":33.175,"low":33.145,"close":33.145,"volume":0.16110000014305115},{"timestamp":1742413080000,"open":33.145,"high":33.165,"low":33.145,"close":33.165,"volume":0.15929999947547913},{"timestamp":1742413140000,"open":33.175,"high":33.175,"low":33.115,"close":33.115,"volume":0.19140000641345978},{"timestamp":1742413200000,"open":33.125,"high":33.145,"low":33.125,"close":33.135,"volume":0.06780000030994415},{"timestamp":1742413260000,"open":33.145,"high":33.175,"low":33.145,"close":33.175,"volume":0.18569999933242798},{"timestamp":1742413320000,"open":33.175,"high":33.175,"low":33.085,"close":33.152,"volume":0.08009999990463257},{"timestamp":1742413380000,"open":33.165,"high":33.165,"low":33.085,"close":33.085,"volume":0.12870000302791595},{"timestamp":1742413440000,"open":33.125,"high":33.165,"low":33.125,"close":33.165,"volume":0.10830000042915344},{"timestamp":1742413500000,"open":33.175,"high":33.215,"low":33.175,"close":33.215,"volume":0.1761000007390976},{"timestamp":1742413560000,"open":33.215,"high":33.225,"low":33.215,"close":33.225,"volume":0.06689999997615814},{"timestamp":1742413620000,"open":33.225,"high":33.235,"low":33.205,"close":33.205,"volume":0.1518000066280365},{"timestamp":1742413680000,"open":33.195,"high":33.215,"low":33.195,"close":33.205,"volume":0.16920000314712524},{"timestamp":1742413740000,"open":33.205,"high":33.205,"low":33.135,"close":33.205,"volume":0.15690000355243683},{"timestamp":1742413800000,"open":33.185,"high":33.185,"low":33.045,"close":33.105,"volume":0.27480000257492065},{"timestamp":1742413860000,"open":33.105,"high":33.105,"low":32.995,"close":33.105,"volume":0.28049999475479126},{"timestamp":1742413920000,"open":33.105,"high":33.135,"low":33.105,"close":33.125,"volume":0.16920000314712524},{"timestamp":1742413980000,"open":33.125,"high":33.135,"low":33.125,"close":33.125,"volume":0.10320000350475311},{"timestamp":1742414040000,"open":33.125,"high":33.135,"low":33.125,"close":33.135,"volume":0.1469999998807907},{"timestamp":1742414100000,"open":33.135,"high":33.155,"low":33.125,"close":33.135,"volume":0.17339999973773956},{"timestamp":1742414160000,"open":33.135,"high":33.145,"low":33.125,"close":33.145,"volume":0.11729999631643295},{"timestamp":1742414220000,"open":33.145,"high":33.145,"low":33.105,"close":33.105,"volume":0.1632000058889389},{"timestamp":1742414280000,"open":33.115,"high":33.135,"low":33.115,"close":33.135,"volume":0.13199999928474426},{"timestamp":1742414340000,"open":33.135,"high":33.155,"low":33.035,"close":33.035,"volume":0.22050000727176666}]