[{"timestamp":1742371260000,"open":32.495,"high":32.545,"low":32.345,"close":32.345,"volume":0.13590000569820404},{"timestamp":1742371380000,"open":32.345,"high":32.345,"low":32.245,"close":32.245,"volume":0.0754999965429306},{"timestamp":1742371440000,"open":32.145,"high":32.145,"low":32.095,"close":32.145,"volume":0.04529999941587448},{"timestamp":1742371500000,"open":32.195,"high":32.195,"low":32.195,"close":32.195,"volume":0.01510000042617321},{"timestamp":1742371560000,"open":32.245,"high":32.345,"low":32.245,"close":32.345,"volume":0.09059999883174896},{"timestamp":1742371620000,"open":32.345,"high":32.345,"low":32.345,"close":32.345,"volume":0.01510000042617321},{"timestamp":1742371680000,"open":32.345,"high":32.395,"low":32.345,"close":32.395,"volume":0.0754999965429306},{"timestamp":1742371740000,"open":32.445,"high":32.445,"low":32.445,"close":32.445,"volume":0.04529999941587448},{"timestamp":1742371800000,"open":32.445,"high":32.445,"low":32.395,"close":32.395,"volume":0.04529999941587448},{"timestamp":1742371860000,"open":32.395,"high":32.395,"low":32.395,"close":32.395,"volume":0.03020000085234642},{"timestamp":1742371920000,"open":32.395,"high":32.395,"low":32.395,"close":32.395,"volume":0.01510000042617321},{"timestamp":1742371980000,"open":32.445,"high":32.445,"low":32.445,"close":32.445,"volume":0.01510000042617321},{"timestamp":1742372100000,"open":32.445,"high":32.445,"low":32.445,"close":32.445,"volume":0.04529999941587448},{"timestamp":1742372160000,"open":32.495,"high":32.495,"low":32.495,"close":32.495,"volume":0.01510000042617321},{"timestamp":1742372280000,"open":32.495,"high":32.495,"low":32.445,"close":32.445,"volume":0.03020000085234642},{"timestamp":1742372400000,"open":32.495,"high":32.495,"low":32.495,"close":32.495,"volume":0.01510000042617321},{"timestamp":1742372460000,"open":32.495,"high":32.495,"low":32.445,"close":32.445,"volume":0.03020000085234642},{"timestamp":1742372580000,"open":32.495,"high":32.495,"low":32.495,"close":32.495,"volume":0.01510000042617321},{"timestamp":1742372760000,"open":32.545,"high":32.545,"low":32.545,"close":32.545,"volume":0.01510000042617321},{"timestamp":1742372820000,"open":32.545,"high":32.545,"low":32.545,"close":32.545,"volume":0.01510000042617321},{"timestamp":1742372880000,"open":32.545,"high":32.545,"low":32.545,"close":32.545,"volume":0.01510000042617321},{"timestamp":1742372940000,"open":32.545,"high":32.545,"low":32.545,"close":32.545,"volume":0.03020000085234642},{"timestamp":1742373000000,"open":32.595,"high":32.595,"low":32.595,"close":32.595,"volume":0.03020000085234642},{"timestamp":1742373060000,"open":32.595,"high":32.595,"low":32.595,"close":32.595,"volume":0.03020000085234642},{"timestamp":1742373120000,"open":32.595,"high":32.595,"low":32.595,"close":32.595,"volume":0.03020000085234642},{"timestamp":1742373240000,"open":32.645,"high":32.645,"low":32.645,"close":32.645,"volume":0.03020000085234642},{"timestamp":1742373300000,"open":32.745,"high":32.745,"low":32.745,"close":32.745,"volume":0.01510000042617321},{"timestamp":1742373420000,"open":32.745,"high":32.795,"low":32.745,"close":32.745,"volume":0.06040000170469284},{"timestamp":1742373540000,"open":32.745,"high":32.745,"low":32.745,"close":32.745,"volume":0.01510000042617321},{"timestamp":1742373600000,"open":32.695,"high":32.695,"low":32.645,"close":32.645,"volume":0.03020000085234642},{"timestamp":1742373660000,"open":32.645,"high":32.645,"low":32.645,"close":32.645,"volume":0.01510000042617321},{"timestamp":1742374380000,"open":32.695,"high":32.695,"low":32.695,"close":32.695,"volume":0.01510000042617321},{"timestamp":1742374500000,"open":32.695,"high":32.695,"low":32.695,"close":32.695,"volume":0.01510000042617321},{"timestamp":1742374620000,"open":32.695,"high":32.695,"low":32.695,"close":32.695,"volume":0.03020000085234642},{"timestamp":1742374860000,"open":32.695,"high":32.695,"low":32.695,"close":32.695,"volume":0.01510000042617321},{"timestamp":1742375220000,"open":32.695,"high":32.695,"low":32.695,"close":32.695,"volume":0.03020000085234642},{"timestamp":1742375280000,"open":32.695,"high":32.695,"low":32.695,"close":32.695,"volume":0.04529999941587448},{"timestamp":1742375340000,"open":32.695,"high":32.695,"low":32.695,"close":32.695,"volume":0.03020000085234642},{"timestamp":1742375400000,"open":32.695,"high":32.695,"low":32.695,"close":32.695,"volume":0.03020000085234642},{"timestamp":1742375520000,"open":32.595,"high":32.595,"low":32.595,"close":32.595,"volume":0.01510000042617321},{"timestamp":1742375880000,"open":32.545,"high":32.545,"low":32.545,"close":32.545,"volume":0.06040000170469284},{"timestamp":1742376000000,"open":32.545,"high":32.595,"low":32.545,"close":32.545,"volume":0.06040000170469284},{"timestamp":1742376600000,"open":32.545,"high":32.545,"low":32.545,"close":32.545,"volume":0.01510000042617321},{"timestamp":1742376720000,"open":32.545,"high":32.595,"low":32.545,"close":32.595,"volume":0.03020000085234642},{"timestamp":1742376780000,"open":32.595,"high":32.595,"low":32.545,"close":32.545,"volume":0.03020000085234642},{"timestamp":1742377320000,"open":32.545,"high":32.545,"low":32.545,"close":32.545,"volume":0.03020000085234642},{"timestamp":1742377380000,"open":32.545,"high":32.545,"low":32.545,"close":32.545,"volume":0.01510000042617321},{"timestamp":1742377740000,"open":32.545,"high":32.595,"low":32.545,"close":32.545,"volume":0.04529999941587448},{"timestamp":1742377920000,"open":32.595,"high":32.645,"low":32.595,"close":32.645,"volume":0.03020000085234642},{"timestamp":1742377980000,"open":32.595,"high":32.595,"low":32.595,"close":32.595,"volume":0.01510000042617321},{"timestamp":1742378040000,"open":32.595,"high":32.595,"low":32.595,"close":32.595,"volume":0.01510000042617321},{"timestamp":1742378160000,"open":32.595,"high":32.595,"low":32.595,"close":32.595,"volume":0.01510000042617321},{"timestamp":1742378460000,"open":32.595,"high":32.595,"low":32.595,"close":32.595,"volume":0.04529999941587448},{"timestamp":1742378520000,"open":32.545,"high":32.545,"low":32.545,"close":32.545,"volume":0.01510000042617321},{"timestamp":1742378640000,"open":32.545,"high":33.195,"low":32.545,"close":33.195,"volume":0.1509999930858612},{"timestamp":1742378700000,"open":33.195,"high":33.195,"low":32.945,"close":32.945,"volume":0.06040000170469284},{"timestamp":1742378760000,"open":32.945,"high":32.945,"low":32.945,"close":32.945,"volume":0.03020000085234642},{"timestamp":1742378820000,"open":32.895,"high":32.895,"low":32.895,"close":32.895,"volume":0.01510000042617321},{"timestamp":1742378940000,"open":32.945,"high":33.195,"low":32.945,"close":33.195,"volume":0.03020000085234642},{"timestamp":1742379000000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.03020000085234642},{"timestamp":1742379060000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.03020000085234642},{"timestamp":1742379240000,"open":33.245,"high":33.345,"low":33.195,"close":33.295,"volume":0.1834699958562851},{"timestamp":1742379300000,"open":33.345,"high":33.695,"low":33.345,"close":33.645,"volume":0.3797700107097626},{"timestamp":1742379360000,"open":33.595,"high":33.895,"low":33.595,"close":33.895,"volume":0.22877000272274017},{"timestamp":1742379420000,"open":33.845,"high":33.895,"low":33.745,"close":33.745,"volume":0.36239999532699585},{"timestamp":1742379480000,"open":33.745,"high":33.995,"low":33.745,"close":33.895,"volume":0.28690001368522644},{"timestamp":1742379540000,"open":33.895,"high":33.895,"low":33.745,"close":33.895,"volume":0.21140000224113464},{"timestamp":1742379600000,"open":33.845,"high":33.895,"low":33.845,"close":33.845,"volume":0.12307000160217285},{"timestamp":1742379660000,"open":33.895,"high":33.895,"low":33.745,"close":33.845,"volume":0.09059999883174896},{"timestamp":1742379720000,"open":33.795,"high":33.795,"low":33.795,"close":33.795,"volume":0.04529999941587448},{"timestamp":1742379780000,"open":33.795,"high":33.795,"low":33.645,"close":33.645,"volume":0.12080000340938568},{"timestamp":1742379840000,"open":33.695,"high":33.795,"low":33.695,"close":33.745,"volume":0.16609999537467957},{"timestamp":1742379900000,"open":33.795,"high":33.945,"low":33.795,"close":33.945,"volume":0.18119999766349792},{"timestamp":1742379960000,"open":33.895,"high":33.945,"low":33.845,"close":33.845,"volume":0.13590000569820404},{"timestamp":1742380020000,"open":33.895,"high":33.895,"low":33.845,"close":33.845,"volume":0.10570000112056732},{"timestamp":1742380080000,"open":33.845,"high":33.895,"low":33.845,"close":33.895,"volume":0.09059999883174896},{"timestamp":1742380140000,"open":33.895,"high":33.895,"low":33.895,"close":33.895,"volume":0.04529999941587448},{"timestamp":1742380200000,"open":33.895,"high":33.895,"low":33.895,"close":33.895,"volume":0.01510000042617321},{"timestamp":1742380320000,"open":33.795,"high":33.795,"low":33.795,"close":33.795,"volume":0.01510000042617321},{"timestamp":1742380380000,"open":33.795,"high":33.795,"low":33.745,"close":33.795,"volume":0.0754999965429306},{"timestamp":1742380440000,"open":33.745,"high":33.745,"low":33.745,"close":33.745,"volume":0.01510000042617321},{"timestamp":1742380500000,"open":33.745,"high":33.745,"low":33.695,"close":33.695,"volume":0.12080000340938568},{"timestamp":1742380560000,"open":33.745,"high":33.745,"low":33.745,"close":33.745,"volume":0.01510000042617321},{"timestamp":1742380680000,"open":33.695,"high":33.695,"low":33.695,"close":33.695,"volume":0.03020000085234642},{"timestamp":1742380860000,"open":33.745,"high":33.745,"low":33.695,"close":33.745,"volume":0.04529999941587448},{"timestamp":1742380920000,"open":33.745,"high":33.845,"low":33.745,"close":33.845,"volume":0.0754999965429306},{"timestamp":1742380980000,"open":33.895,"high":33.895,"low":33.895,"close":33.895,"volume":0.01510000042617321},{"timestamp":1742381040000,"open":33.945,"high":33.945,"low":33.945,"close":33.945,"volume":0.01510000042617321},{"timestamp":1742381100000,"open":33.895,"high":33.895,"low":33.745,"close":33.745,"volume":0.04529999941587448},{"timestamp":1742381160000,"open":33.745,"high":33.745,"low":33.695,"close":33.695,"volume":0.03020000085234642},{"timestamp":1742381220000,"open":33.645,"high":33.645,"low":33.545,"close":33.545,"volume":0.06040000170469284},{"timestamp":1742381280000,"open":33.545,"high":33.545,"low":33.495,"close":33.495,"volume":0.04529999941587448},{"timestamp":1742381340000,"open":33.445,"high":33.545,"low":33.445,"close":33.495,"volume":0.16609999537467957},{"timestamp":1742381400000,"open":33.495,"high":33.495,"low":33.495,"close":33.495,"volume":0.01510000042617321},{"timestamp":1742381520000,"open":33.545,"high":33.545,"low":33.445,"close":33.445,"volume":0.06040000170469284},{"timestamp":1742381700000,"open":33.445,"high":33.445,"low":33.445,"close":33.445,"volume":0.04529999941587448},{"timestamp":1742382060000,"open":33.395,"high":33.395,"low":33.395,"close":33.395,"volume":0.01510000042617321},{"timestamp":1742382120000,"open":33.445,"high":33.445,"low":33.445,"close":33.445,"volume":0.01510000042617321},{"timestamp":1742382240000,"open":33.495,"high":33.545,"low":33.495,"close":33.545,"volume":0.03020000085234642},{"timestamp":1742382300000,"open":33.495,"high":33.495,"low":33.445,"close":33.445,"volume":0.04529999941587448},{"timestamp":1742382480000,"open":33.495,"high":33.495,"low":33.395,"close":33.395,"volume":0.04529999941587448},{"timestamp":1742382600000,"open":33.445,"high":33.445,"low":33.445,"close":33.445,"volume":0.04529999941587448},{"timestamp":1742382720000,"open":33.495,"high":33.495,"low":33.445,"close":33.495,"volume":0.06040000170469284},{"timestamp":1742382900000,"open":33.545,"high":33.545,"low":33.495,"close":33.495,"volume":0.07777000218629837},{"timestamp":1742383200000,"open":33.495,"high":33.495,"low":33.395,"close":33.445,"volume":0.06040000170469284},{"timestamp":1742383260000,"open":33.445,"high":33.445,"low":33.445,"close":33.445,"volume":0.01510000042617321},{"timestamp":1742383320000,"open":33.395,"high":33.395,"low":33.395,"close":33.395,"volume":0.01510000042617321},{"timestamp":1742383380000,"open":33.445,"high":33.445,"low":33.445,"close":33.445,"volume":0.01510000042617321},{"timestamp":1742383440000,"open":33.395,"high":33.445,"low":33.395,"close":33.445,"volume":0.09059999883174896},{"timestamp":1742383500000,"open":33.395,"high":33.445,"low":33.395,"close":33.445,"volume":0.03020000085234642},{"timestamp":1742383620000,"open":33.395,"high":33.395,"low":33.345,"close":33.345,"volume":0.0754999965429306},{"timestamp":1742383680000,"open":33.345,"high":33.345,"low":33.345,"close":33.345,"volume":0.01510000042617321},{"timestamp":1742383800000,"open":33.345,"high":33.345,"low":33.295,"close":33.345,"volume":0.0754999965429306},{"timestamp":1742383860000,"open":33.345,"high":33.395,"low":33.345,"close":33.395,"volume":0.06040000170469284},{"timestamp":1742384040000,"open":33.445,"high":33.495,"low":33.445,"close":33.495,"volume":0.10570000112056732},{"timestamp":1742384100000,"open":33.545,"high":33.545,"low":33.495,"close":33.495,"volume":0.04529999941587448},{"timestamp":1742384340000,"open":33.495,"high":33.495,"low":33.495,"close":33.495,"volume":0.01510000042617321},{"timestamp":1742384400000,"open":33.495,"high":33.495,"low":33.495,"close":33.495,"volume":0.01510000042617321},{"timestamp":1742385060000,"open":33.445,"high":33.445,"low":33.445,"close":33.445,"volume":0.01510000042617321},{"timestamp":1742385120000,"open":33.445,"high":33.445,"low":33.445,"close":33.445,"volume":0.01510000042617321},{"timestamp":1742385300000,"open":33.445,"high":33.445,"low":33.345,"close":33.345,"volume":0.06040000170469284},{"timestamp":1742385360000,"open":33.295,"high":33.345,"low":33.195,"close":33.245,"volume":0.1298000067472458},{"timestamp":1742385420000,"open":33.295,"high":33.295,"low":33.295,"close":33.295,"volume":0.01510000042617321},{"timestamp":1742385540000,"open":33.295,"high":33.295,"low":33.295,"close":33.295,"volume":0.01510000042617321},{"timestamp":1742385840000,"open":33.295,"high":33.295,"low":33.295,"close":33.295,"volume":0.03020000085234642},{"timestamp":1742385900000,"open":33.295,"high":33.295,"low":33.295,"close":33.295,"volume":0.0754999965429306},{"timestamp":1742385960000,"open":33.295,"high":33.295,"low":33.295,"close":33.295,"volume":0.04529999941587448},{"timestamp":1742386020000,"open":33.295,"high":33.295,"low":33.195,"close":33.195,"volume":0.04529999941587448},{"timestamp":1742386140000,"open":33.245,"high":33.245,"low":33.195,"close":33.195,"volume":0.03020000085234642},{"timestamp":1742386320000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.03020000085234642},{"timestamp":1742386500000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.01510000042617321},{"timestamp":1742386560000,"open":33.145,"high":33.195,"low":33.145,"close":33.145,"volume":0.06040000170469284},{"timestamp":1742386620000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742386680000,"open":33.145,"high":33.195,"low":33.145,"close":33.195,"volume":0.06040000170469284},{"timestamp":1742386740000,"open":33.145,"high":33.195,"low":33.145,"close":33.195,"volume":0.12080000340938568},{"timestamp":1742386800000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742386860000,"open":33.245,"high":33.245,"low":33.245,"close":33.245,"volume":0.01510000042617321},{"timestamp":1742386920000,"open":33.245,"high":33.245,"low":33.245,"close":33.245,"volume":0.03020000085234642},{"timestamp":1742387160000,"open":33.245,"high":33.245,"low":33.245,"close":33.245,"volume":0.03020000085234642},{"timestamp":1742387220000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.03020000085234642},{"timestamp":1742387340000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742387400000,"open":33.195,"high":33.195,"low":33.145,"close":33.145,"volume":0.09059999883174896},{"timestamp":1742387460000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742387580000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742387700000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.03020000085234642},{"timestamp":1742387760000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742387820000,"open":33.195,"high":33.195,"low":33.145,"close":33.145,"volume":0.04529999941587448},{"timestamp":1742388000000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.01510000042617321},{"timestamp":1742388120000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.01510000042617321},{"timestamp":1742388180000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.01510000042617321},{"timestamp":1742388300000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742388480000,"open":33.245,"high":33.245,"low":33.245,"close":33.245,"volume":0.01510000042617321},{"timestamp":1742388540000,"open":33.245,"high":33.245,"low":33.145,"close":33.195,"volume":0.09059999883174896},{"timestamp":1742388720000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.03020000085234642},{"timestamp":1742388900000,"open":33.145,"high":33.195,"low":33.145,"close":33.145,"volume":0.0754999965429306},{"timestamp":1742389140000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742389260000,"open":33.145,"high":33.195,"low":33.145,"close":33.145,"volume":0.04529999941587448},{"timestamp":1742389860000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.01510000042617321},{"timestamp":1742390100000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.03020000085234642},{"timestamp":1742390160000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.03020000085234642},{"timestamp":1742390220000,"open":33.245,"high":33.245,"low":33.145,"close":33.195,"volume":0.06040000170469284},{"timestamp":1742390280000,"open":33.245,"high":33.245,"low":33.245,"close":33.245,"volume":0.01510000042617321},{"timestamp":1742390760000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742390820000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742390940000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.01510000042617321},{"timestamp":1742391060000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742391180000,"open":33.145,"high":33.145,"low":33.095,"close":33.095,"volume":0.04529999941587448},{"timestamp":1742391300000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.01510000042617321},{"timestamp":1742391360000,"open":33.095,"high":33.095,"low":33.095,"close":33.095,"volume":0.03020000085234642},{"timestamp":1742391420000,"open":33.045,"high":33.045,"low":33.045,"close":33.045,"volume":0.04529999941587448},{"timestamp":1742391480000,"open":33.095,"high":33.145,"low":33.095,"close":33.145,"volume":0.04529999941587448},{"timestamp":1742391780000,"open":33.095,"high":33.095,"low":33.095,"close":33.095,"volume":0.01510000042617321},{"timestamp":1742391960000,"open":33.095,"high":33.095,"low":33.095,"close":33.095,"volume":0.01510000042617321},{"timestamp":1742392140000,"open":33.095,"high":33.145,"low":33.095,"close":33.095,"volume":0.06040000170469284},{"timestamp":1742392200000,"open":33.045,"high":33.095,"low":33.045,"close":33.095,"volume":0.18119999766349792},{"timestamp":1742392320000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.01510000042617321},{"timestamp":1742392500000,"open":33.045,"high":33.045,"low":33.045,"close":33.045,"volume":0.03020000085234642},{"timestamp":1742392740000,"open":33.095,"high":33.145,"low":33.095,"close":33.145,"volume":0.03020000085234642},{"timestamp":1742392860000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.03020000085234642},{"timestamp":1742392980000,"open":33.145,"high":33.195,"low":33.145,"close":33.195,"volume":0.03020000085234642},{"timestamp":1742393400000,"open":33.195,"high":33.245,"low":33.195,"close":33.245,"volume":0.03020000085234642},{"timestamp":1742393640000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742393820000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742394000000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.01510000042617321},{"timestamp":1742394540000,"open":33.095,"high":33.145,"low":33.095,"close":33.145,"volume":0.03020000085234642},{"timestamp":1742394600000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742394900000,"open":33.145,"high":33.145,"low":33.095,"close":33.095,"volume":0.04529999941587448},{"timestamp":1742394960000,"open":33.095,"high":33.095,"low":33.045,"close":33.045,"volume":0.06040000170469284},{"timestamp":1742395020000,"open":33.095,"high":33.095,"low":33.045,"close":33.045,"volume":0.10796999931335449},{"timestamp":1742395080000,"open":33.045,"high":33.045,"low":32.995,"close":32.995,"volume":0.02410000003874302},{"timestamp":1742395200000,"open":33.045,"high":33.045,"low":33.045,"close":33.045,"volume":0.03020000085234642},{"timestamp":1742395320000,"open":33.045,"high":33.045,"low":33.045,"close":33.045,"volume":0.01510000042617321},{"timestamp":1742395440000,"open":33.095,"high":33.095,"low":33.095,"close":33.095,"volume":0.01510000042617321},{"timestamp":1742395500000,"open":33.045,"high":33.045,"low":33.045,"close":33.045,"volume":0.01510000042617321},{"timestamp":1742395620000,"open":33.095,"high":33.095,"low":33.045,"close":33.045,"volume":0.0754999965429306},{"timestamp":1742395680000,"open":33.095,"high":33.095,"low":33.045,"close":33.045,"volume":0.03020000085234642},{"timestamp":1742395740000,"open":33.045,"high":33.045,"low":33.045,"close":33.045,"volume":0.01510000042617321},{"timestamp":1742395800000,"open":33.045,"high":33.145,"low":33.045,"close":33.145,"volume":0.09059999883174896},{"timestamp":1742395860000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742395920000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742395980000,"open":33.145,"high":33.195,"low":33.145,"close":33.195,"volume":0.06040000170469284},{"timestamp":1742396040000,"open":33.145,"high":33.195,"low":33.145,"close":33.195,"volume":0.16609999537467957},{"timestamp":1742396160000,"open":33.145,"high":33.195,"low":33.145,"close":33.145,"volume":0.09059999883174896},{"timestamp":1742396220000,"open":33.145,"high":33.195,"low":33.145,"close":33.145,"volume":0.16609999537467957},{"timestamp":1742396280000,"open":33.145,"high":33.195,"low":33.145,"close":33.195,"volume":0.04529999941587448},{"timestamp":1742396400000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742396580000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.06040000170469284},{"timestamp":1742396640000,"open":33.245,"high":33.295,"low":33.195,"close":33.295,"volume":0.09059999883174896},{"timestamp":1742396700000,"open":33.245,"high":33.245,"low":33.195,"close":33.195,"volume":0.06040000170469284},{"timestamp":1742396760000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742396820000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.0754999965429306},{"timestamp":1742396880000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.03020000085234642},{"timestamp":1742397060000,"open":33.245,"high":33.245,"low":33.245,"close":33.245,"volume":0.01510000042617321},{"timestamp":1742397120000,"open":33.245,"high":33.245,"low":33.245,"close":33.245,"volume":0.04529999941587448},{"timestamp":1742397360000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.01510000042617321},{"timestamp":1742397540000,"open":33.095,"high":33.145,"low":33.095,"close":33.145,"volume":0.03020000085234642},{"timestamp":1742397660000,"open":33.095,"high":33.095,"low":33.095,"close":33.095,"volume":0.06040000170469284},{"timestamp":1742397900000,"open":33.095,"high":33.095,"low":33.095,"close":33.095,"volume":0.03020000085234642},{"timestamp":1742397960000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.01510000042617321},{"timestamp":1742398020000,"open":33.145,"high":33.145,"low":33.095,"close":33.095,"volume":0.03020000085234642},{"timestamp":1742398200000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.01510000042617321},{"timestamp":1742398260000,"open":33.095,"high":33.145,"low":33.095,"close":33.145,"volume":0.04529999941587448},{"timestamp":1742398320000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.03020000085234642},{"timestamp":1742398380000,"open":33.245,"high":33.245,"low":33.195,"close":33.195,"volume":0.09059999883174896},{"timestamp":1742398560000,"open":33.195,"high":33.245,"low":33.195,"close":33.245,"volume":0.03020000085234642},{"timestamp":1742398800000,"open":33.145,"high":33.195,"low":33.145,"close":33.195,"volume":0.03020000085234642},{"timestamp":1742399160000,"open":33.195,"high":33.195,"low":33.145,"close":33.145,"volume":0.03020000085234642},{"timestamp":1742399340000,"open":33.195,"high":33.245,"low":33.195,"close":33.245,"volume":0.09059999883174896},{"timestamp":1742399460000,"open":33.245,"high":33.245,"low":33.195,"close":33.195,"volume":0.06040000170469284},{"timestamp":1742399580000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742399700000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.01510000042617321},{"timestamp":1742400060000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.03020000085234642},{"timestamp":1742400180000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.01510000042617321},{"timestamp":1742400240000,"open":33.095,"high":33.095,"low":33.095,"close":33.095,"volume":0.01510000042617321},{"timestamp":1742400480000,"open":33.145,"high":33.145,"low":33.095,"close":33.145,"volume":0.10796999931335449},{"timestamp":1742400540000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.03020000085234642},{"timestamp":1742400600000,"open":33.145,"high":33.145,"low":33.145,"close":33.145,"volume":0.03020000085234642},{"timestamp":1742400720000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742400840000,"open":33.195,"high":33.195,"low":33.195,"close":33.195,"volume":0.01510000042617321},{"timestamp":1742400960000,"open":33.245,"high":33.245,"low":33.245,"close":33.245,"volume":0.01510000042617321},{"timestamp":1742401020000,"open":33.245,"high":33.245,"low":33.245,"close":33.245,"volume":0.04529999941587448},{"timestamp":1742401080000,"open":33.245,"high":33.245,"low":33.245,"close":33.245,"volume":0.01510000042617321}]