[{"timestamp":1742391000000,"open":32.659,"high":32.688,"low":32.468,"close":32.559,"volume":0.32760000228881836},{"timestamp":1742391060000,"open":32.569,"high":32.569,"low":32.518,"close":32.519,"volume":0.053700000047683716},{"timestamp":1742391120000,"open":32.549,"high":32.569,"low":32.538,"close":32.549,"volume":0.053700000047683716},{"timestamp":1742391180000,"open":32.589,"high":32.649,"low":32.538,"close":32.648,"volume":0.10649999976158142},{"timestamp":1742391240000,"open":32.649,"high":32.718,"low":32.649,"close":32.698,"volume":0.12870000302791595},{"timestamp":1742391300000,"open":32.738,"high":32.749,"low":32.708,"close":32.729,"volume":0.13050000369548798},{"timestamp":1742391360000,"open":32.739,"high":32.739,"low":32.668,"close":32.708,"volume":0.20880000293254852},{"timestamp":1742391420000,"open":32.709,"high":32.729,"low":32.678,"close":32.708,"volume":0.18330000340938568},{"timestamp":1742391480000,"open":32.708,"high":32.708,"low":32.648,"close":32.658,"volume":0.23759999871253967},{"timestamp":1742391540000,"open":32.678,"high":32.679,"low":32.659,"close":32.668,"volume":0.093299999833107},{"timestamp":1742391600000,"open":32.668,"high":32.709,"low":32.648,"close":32.649,"volume":0.21119999885559082},{"timestamp":1742391660000,"open":32.668,"high":32.669,"low":32.638,"close":32.648,"volume":0.06689999997615814},{"timestamp":1742391720000,"open":32.668,"high":32.669,"low":32.648,"close":32.669,"volume":0.20340000092983246},{"timestamp":1742391780000,"open":32.678,"high":32.678,"low":32.639,"close":32.639,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":32.639,"high":32.639,"low":32.578,"close":32.578,"volume":0.12060000002384186},{"timestamp":1742391900000,"open":32.578,"high":32.589,"low":32.508,"close":32.579,"volume":0.094200000166893},{"timestamp":1742391960000,"open":32.578,"high":32.589,"low":32.568,"close":32.578,"volume":0.1428000032901764},{"timestamp":1742392020000,"open":32.569,"high":32.579,"low":32.569,"close":32.569,"volume":0.08009999990463257},{"timestamp":1742392080000,"open":32.558,"high":32.579,"low":32.508,"close":32.508,"volume":0.093299999833107},{"timestamp":1742392140000,"open":32.508,"high":32.568,"low":32.508,"close":32.568,"volume":0.053700000047683716},{"timestamp":1742392200000,"open":32.569,"high":32.589,"low":32.528,"close":32.578,"volume":0.12240000069141388},{"timestamp":1742392260000,"open":32.539,"high":32.569,"low":32.538,"close":32.538,"volume":0.061799999326467514},{"timestamp":1742392320000,"open":32.538,"high":32.599,"low":32.538,"close":32.599,"volume":0.15929999947547913},{"timestamp":1742392380000,"open":32.598,"high":32.609,"low":32.538,"close":32.539,"volume":0.08820000290870667},{"timestamp":1742392440000,"open":32.629,"high":32.629,"low":32.538,"close":32.619,"volume":0.188400000333786},{"timestamp":1742392500000,"open":32.618,"high":32.639,"low":32.608,"close":32.618,"volume":0.16500000655651093},{"timestamp":1742392560000,"open":32.619,"high":32.629,"low":32.568,"close":32.588,"volume":0.35670000314712524},{"timestamp":1742392620000,"open":32.589,"high":32.589,"low":32.538,"close":32.548,"volume":0.301800012588501},{"timestamp":1742392680000,"open":32.549,"high":32.559,"low":32.509,"close":32.528,"volume":0.2484000027179718},{"timestamp":1742392740000,"open":32.529,"high":32.549,"low":32.528,"close":32.529,"volume":0.17249999940395355},{"timestamp":1742392800000,"open":32.528,"high":32.529,"low":32.498,"close":32.498,"volume":0.26249998807907104},{"timestamp":1742392860000,"open":32.498,"high":32.498,"low":32.428,"close":32.459,"volume":0.2565000057220459},{"timestamp":1742392920000,"open":32.477,"high":32.489,"low":32.458,"close":32.469,"volume":0.24809999763965607},{"timestamp":1742392980000,"open":32.468,"high":32.469,"low":32.439,"close":32.449,"volume":0.1509000062942505},{"timestamp":1742393040000,"open":32.429,"high":32.449,"low":32.418,"close":32.429,"volume":0.2897999882698059},{"timestamp":1742393100000,"open":32.428,"high":32.438,"low":32.398,"close":32.409,"volume":0.305400013923645},{"timestamp":1742393160000,"open":32.408,"high":32.409,"low":32.398,"close":32.399,"volume":0.1979999989271164},{"timestamp":1742393220000,"open":32.379,"high":32.385,"low":32.358,"close":32.378,"volume":0.186599999666214},{"timestamp":1742393280000,"open":32.388,"high":32.399,"low":32.388,"close":32.399,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":32.408,"high":32.419,"low":32.398,"close":32.408,"volume":0.08910000324249268},{"timestamp":1742393400000,"open":32.409,"high":32.409,"low":32.358,"close":32.379,"volume":0.33149999380111694},{"timestamp":1742393460000,"open":32.388,"high":32.419,"low":32.388,"close":32.408,"volume":0.16110000014305115},{"timestamp":1742393520000,"open":32.408,"high":32.408,"low":32.388,"close":32.399,"volume":0.15929999947547913},{"timestamp":1742393580000,"open":32.398,"high":32.409,"low":32.389,"close":32.399,"volume":0.11550000309944153},{"timestamp":1742393640000,"open":32.418,"high":32.429,"low":32.409,"close":32.419,"volume":0.07919999957084656},{"timestamp":1742393700000,"open":32.418,"high":32.418,"low":32.368,"close":32.388,"volume":0.18479999899864197},{"timestamp":1742393760000,"open":32.378,"high":32.378,"low":32.359,"close":32.359,"volume":0.1451999992132187},{"timestamp":1742393820000,"open":32.368,"high":32.388,"low":32.368,"close":32.369,"volume":0.10740000009536743},{"timestamp":1742393880000,"open":32.389,"high":32.399,"low":32.388,"close":32.389,"volume":0.11640000343322754},{"timestamp":1742393940000,"open":32.398,"high":32.438,"low":32.398,"close":32.429,"volume":0.11969999969005585},{"timestamp":1742394000000,"open":32.439,"high":32.449,"low":32.428,"close":32.439,"volume":0.305400013923645},{"timestamp":1742394060000,"open":32.448,"high":32.469,"low":32.448,"close":32.469,"volume":0.04230000078678131},{"timestamp":1742394120000,"open":32.497,"high":32.509,"low":32.479,"close":32.489,"volume":0.07680000364780426},{"timestamp":1742394180000,"open":32.489,"high":32.489,"low":32.478,"close":32.489,"volume":0.10649999976158142},{"timestamp":1742394240000,"open":32.498,"high":32.538,"low":32.498,"close":32.518,"volume":0.10830000042915344},{"timestamp":1742394300000,"open":32.539,"high":32.539,"low":32.508,"close":32.508,"volume":0.27570000290870667},{"timestamp":1742394360000,"open":32.509,"high":32.519,"low":32.498,"close":32.519,"volume":0.20069999992847443},{"timestamp":1742394420000,"open":32.519,"high":32.519,"low":32.479,"close":32.489,"volume":0.13770000636577606},{"timestamp":1742394480000,"open":32.488,"high":32.509,"low":32.478,"close":32.479,"volume":0.2084999978542328},{"timestamp":1742394540000,"open":32.498,"high":32.509,"low":32.468,"close":32.489,"volume":0.22200000286102295},{"timestamp":1742394600000,"open":32.469,"high":32.499,"low":32.468,"close":32.488,"volume":0.14190000295639038},{"timestamp":1742394660000,"open":32.469,"high":32.499,"low":32.469,"close":32.469,"volume":0.22920000553131104},{"timestamp":1742394720000,"open":32.479,"high":32.489,"low":32.478,"close":32.488,"volume":0.13199999928474426},{"timestamp":1742394780000,"open":32.488,"high":32.488,"low":32.439,"close":32.458,"volume":0.2565000057220459},{"timestamp":1742394840000,"open":32.469,"high":32.499,"low":32.458,"close":32.498,"volume":0.2475000023841858},{"timestamp":1742394900000,"open":32.498,"high":32.509,"low":32.478,"close":32.478,"volume":0.3125999867916107},{"timestamp":1742394960000,"open":32.468,"high":32.479,"low":32.459,"close":32.468,"volume":0.1347000002861023},{"timestamp":1742395020000,"open":32.469,"high":32.479,"low":32.458,"close":32.478,"volume":0.15690000355243683},{"timestamp":1742395080000,"open":32.478,"high":32.509,"low":32.478,"close":32.489,"volume":0.2046000063419342},{"timestamp":1742395140000,"open":32.479,"high":32.479,"low":32.468,"close":32.478,"volume":0.10649999976158142},{"timestamp":1742395200000,"open":32.478,"high":32.479,"low":32.458,"close":32.468,"volume":0.13199999928474426},{"timestamp":1742395260000,"open":32.459,"high":32.459,"low":32.448,"close":32.449,"volume":0.15839999914169312},{"timestamp":1742395320000,"open":32.459,"high":32.459,"low":32.448,"close":32.459,"volume":0.13379999995231628},{"timestamp":1742395380000,"open":32.459,"high":32.459,"low":32.449,"close":32.449,"volume":0.09239999949932098},{"timestamp":1742395440000,"open":32.458,"high":32.479,"low":32.458,"close":32.459,"volume":0.12780000269412994},{"timestamp":1742395500000,"open":32.469,"high":32.469,"low":32.458,"close":32.459,"volume":0.053700000047683716},{"timestamp":1742395560000,"open":32.448,"high":32.458,"low":32.448,"close":32.448,"volume":0.07500000298023224},{"timestamp":1742395620000,"open":32.448,"high":32.469,"low":32.448,"close":32.469,"volume":0.10740000009536743},{"timestamp":1742395680000,"open":32.468,"high":32.468,"low":32.448,"close":32.449,"volume":0.10320000350475311},{"timestamp":1742395740000,"open":32.449,"high":32.459,"low":32.448,"close":32.459,"volume":0.093299999833107},{"timestamp":1742395800000,"open":32.458,"high":32.469,"low":32.458,"close":32.469,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":32.478,"high":32.478,"low":32.478,"close":32.478,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":32.497,"high":32.498,"low":32.497,"close":32.498,"volume":0.014100000262260437},{"timestamp":1742395980000,"open":32.488,"high":32.499,"low":32.488,"close":32.488,"volume":0.04859999939799309},{"timestamp":1742396040000,"open":32.498,"high":32.499,"low":32.488,"close":32.489,"volume":0.06270000338554382},{"timestamp":1742396100000,"open":32.499,"high":32.499,"low":32.488,"close":32.488,"volume":0.027300000190734863},{"timestamp":1742396160000,"open":32.498,"high":32.509,"low":32.498,"close":32.508,"volume":0.09239999949932098},{"timestamp":1742396220000,"open":32.499,"high":32.508,"low":32.489,"close":32.499,"volume":0.10140000283718109},{"timestamp":1742396340000,"open":32.488,"high":32.499,"low":32.479,"close":32.499,"volume":0.08009999990463257},{"timestamp":1742396400000,"open":32.489,"high":32.489,"low":32.459,"close":32.488,"volume":0.21690000593662262},{"timestamp":1742396460000,"open":32.489,"high":32.489,"low":32.468,"close":32.468,"volume":0.12449999898672104},{"timestamp":1742396520000,"open":32.487,"high":32.499,"low":32.487,"close":32.498,"volume":0.05460000038146973},{"timestamp":1742396580000,"open":32.489,"high":32.499,"low":32.489,"close":32.499,"volume":0.014100000262260437},{"timestamp":1742396640000,"open":32.498,"high":32.499,"low":32.488,"close":32.488,"volume":0.08489999920129776},{"timestamp":1742396700000,"open":32.478,"high":32.479,"low":32.468,"close":32.469,"volume":0.07919999957084656},{"timestamp":1742396760000,"open":32.479,"high":32.479,"low":32.468,"close":32.468,"volume":0.04050000011920929},{"timestamp":1742396820000,"open":32.448,"high":32.458,"low":32.428,"close":32.448,"volume":0.19050000607967377},{"timestamp":1742396880000,"open":32.459,"high":32.459,"low":32.438,"close":32.438,"volume":0.13199999928474426},{"timestamp":1742396940000,"open":32.448,"high":32.448,"low":32.438,"close":32.438,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":32.429,"high":32.439,"low":32.428,"close":32.439,"volume":0.11879999935626984},{"timestamp":1742397120000,"open":32.429,"high":32.439,"low":32.429,"close":32.439,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":32.438,"high":32.438,"low":32.428,"close":32.428,"volume":0.08820000290870667},{"timestamp":1742397240000,"open":32.438,"high":32.459,"low":32.438,"close":32.449,"volume":0.13289999961853027},{"timestamp":1742397300000,"open":32.459,"high":32.459,"low":32.448,"close":32.449,"volume":0.03720000013709068},{"timestamp":1742397360000,"open":32.458,"high":32.459,"low":32.448,"close":32.448,"volume":0.08009999990463257},{"timestamp":1742397420000,"open":32.449,"high":32.449,"low":32.418,"close":32.429,"volume":0.10140000283718109},{"timestamp":1742397480000,"open":32.428,"high":32.429,"low":32.408,"close":32.419,"volume":0.16500000655651093},{"timestamp":1742397540000,"open":32.398,"high":32.409,"low":32.398,"close":32.409,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":32.398,"high":32.409,"low":32.398,"close":32.408,"volume":0.04050000011920929},{"timestamp":1742397660000,"open":32.419,"high":32.419,"low":32.408,"close":32.419,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":32.399,"high":32.408,"low":32.399,"close":32.408,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":32.399,"high":32.409,"low":32.398,"close":32.409,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":32.428,"high":32.438,"low":32.418,"close":32.428,"volume":0.09809999912977219},{"timestamp":1742397960000,"open":32.438,"high":32.438,"low":32.418,"close":32.418,"volume":0.07919999957084656},{"timestamp":1742398020000,"open":32.419,"high":32.429,"low":32.418,"close":32.419,"volume":0.06689999997615814},{"timestamp":1742398080000,"open":32.418,"high":32.429,"low":32.418,"close":32.428,"volume":0.093299999833107},{"timestamp":1742398140000,"open":32.439,"high":32.439,"low":32.438,"close":32.438,"volume":0.08009999990463257},{"timestamp":1742398200000,"open":32.439,"high":32.439,"low":32.428,"close":32.429,"volume":0.21119999885559082},{"timestamp":1742398260000,"open":32.428,"high":32.439,"low":32.428,"close":32.428,"volume":0.18569999933242798},{"timestamp":1742398320000,"open":32.459,"high":32.468,"low":32.448,"close":32.448,"volume":0.1451999992132187},{"timestamp":1742398380000,"open":32.458,"high":32.469,"low":32.449,"close":32.458,"volume":0.186599999666214},{"timestamp":1742398440000,"open":32.449,"high":32.458,"low":32.438,"close":32.449,"volume":0.13199999928474426},{"timestamp":1742398500000,"open":32.448,"high":32.459,"low":32.448,"close":32.448,"volume":0.053700000047683716},{"timestamp":1742398560000,"open":32.448,"high":32.469,"low":32.448,"close":32.458,"volume":0.08009999990463257},{"timestamp":1742398620000,"open":32.458,"high":32.469,"low":32.458,"close":32.459,"volume":0.07919999957084656},{"timestamp":1742398680000,"open":32.459,"high":32.469,"low":32.458,"close":32.469,"volume":0.08009999990463257},{"timestamp":1742398740000,"open":32.479,"high":32.479,"low":32.468,"close":32.469,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":32.469,"high":32.469,"low":32.468,"close":32.468,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":32.478,"high":32.498,"low":32.478,"close":32.498,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":32.508,"high":32.508,"low":32.499,"close":32.499,"volume":0.061799999326467514},{"timestamp":1742398980000,"open":32.489,"high":32.499,"low":32.478,"close":32.478,"volume":0.15839999914169312},{"timestamp":1742399040000,"open":32.479,"high":32.479,"low":32.459,"close":32.468,"volume":0.093299999833107},{"timestamp":1742399100000,"open":32.479,"high":32.498,"low":32.479,"close":32.498,"volume":0.053700000047683716},{"timestamp":1742399160000,"open":32.498,"high":32.498,"low":32.478,"close":32.489,"volume":0.10649999976158142},{"timestamp":1742399220000,"open":32.499,"high":32.519,"low":32.499,"close":32.519,"volume":0.094200000166893},{"timestamp":1742399280000,"open":32.519,"high":32.529,"low":32.519,"close":32.528,"volume":0.04050000011920929},{"timestamp":1742399340000,"open":32.529,"high":32.529,"low":32.529,"close":32.529,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":32.529,"high":32.529,"low":32.508,"close":32.518,"volume":0.13289999961853027},{"timestamp":1742399460000,"open":32.509,"high":32.518,"low":32.478,"close":32.498,"volume":0.17730000615119934},{"timestamp":1742399520000,"open":32.508,"high":32.519,"low":32.508,"close":32.518,"volume":0.11969999969005585},{"timestamp":1742399580000,"open":32.518,"high":32.519,"low":32.518,"close":32.518,"volume":0.11879999935626984},{"timestamp":1742399640000,"open":32.518,"high":32.519,"low":32.518,"close":32.519,"volume":0.13199999928474426},{"timestamp":1742399700000,"open":32.519,"high":32.519,"low":32.489,"close":32.508,"volume":0.17730000615119934},{"timestamp":1742399760000,"open":32.508,"high":32.509,"low":32.499,"close":32.509,"volume":0.1451999992132187},{"timestamp":1742399820000,"open":32.509,"high":32.509,"low":32.478,"close":32.478,"volume":0.08820000290870667},{"timestamp":1742399880000,"open":32.489,"high":32.489,"low":32.479,"close":32.489,"volume":0.061799999326467514},{"timestamp":1742400000000,"open":32.488,"high":32.538,"low":32.488,"close":32.498,"volume":0.1988999992609024},{"timestamp":1742400060000,"open":32.499,"high":32.499,"low":32.488,"close":32.488,"volume":0.11460000276565552},{"timestamp":1742400120000,"open":32.498,"high":32.519,"low":32.498,"close":32.508,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":32.498,"high":32.499,"low":32.488,"close":32.499,"volume":0.0494999997317791},{"timestamp":1742400240000,"open":32.489,"high":32.508,"low":32.489,"close":32.499,"volume":0.06689999997615814},{"timestamp":1742400300000,"open":32.508,"high":32.509,"low":32.498,"close":32.508,"volume":0.13289999961853027},{"timestamp":1742400360000,"open":32.518,"high":32.519,"low":32.498,"close":32.499,"volume":0.19979999959468842},{"timestamp":1742400420000,"open":32.509,"high":32.509,"low":32.508,"close":32.508,"volume":0.07919999957084656},{"timestamp":1742400480000,"open":32.508,"high":32.509,"low":32.508,"close":32.509,"volume":0.09239999949932098},{"timestamp":1742400540000,"open":32.498,"high":32.499,"low":32.489,"close":32.499,"volume":0.09239999949932098},{"timestamp":1742400600000,"open":32.499,"high":32.527,"low":32.499,"close":32.508,"volume":0.13050000369548798},{"timestamp":1742400660000,"open":32.509,"high":32.509,"low":32.498,"close":32.498,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":32.498,"high":32.499,"low":32.488,"close":32.498,"volume":0.19380000233650208},{"timestamp":1742400780000,"open":32.499,"high":32.499,"low":32.488,"close":32.499,"volume":0.06270000338554382},{"timestamp":1742400840000,"open":32.489,"high":32.499,"low":32.488,"close":32.489,"volume":0.16019999980926514},{"timestamp":1742400900000,"open":32.489,"high":32.499,"low":32.488,"close":32.499,"volume":0.11879999935626984},{"timestamp":1742400960000,"open":32.498,"high":32.499,"low":32.488,"close":32.488,"volume":0.21119999885559082},{"timestamp":1742401020000,"open":32.488,"high":32.489,"low":32.488,"close":32.488,"volume":0.17159999907016754},{"timestamp":1742401080000,"open":32.499,"high":32.509,"low":32.498,"close":32.509,"volume":0.06689999997615814},{"timestamp":1742401140000,"open":32.509,"high":32.509,"low":32.508,"close":32.508,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":32.509,"high":32.519,"low":32.508,"close":32.519,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":32.508,"high":32.508,"low":32.508,"close":32.508,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":32.509,"high":32.529,"low":32.509,"close":32.529,"volume":0.027300000190734863},{"timestamp":1742401560000,"open":32.529,"high":32.529,"low":32.518,"close":32.518,"volume":0.03539999946951866},{"timestamp":1742401620000,"open":32.518,"high":32.518,"low":32.518,"close":32.518,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":32.529,"high":32.538,"low":32.528,"close":32.538,"volume":0.053700000047683716},{"timestamp":1742401800000,"open":32.538,"high":32.539,"low":32.529,"close":32.529,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":32.519,"high":32.528,"low":32.519,"close":32.519,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":32.529,"high":32.538,"low":32.528,"close":32.538,"volume":0.04050000011920929},{"timestamp":1742402040000,"open":32.548,"high":32.548,"low":32.548,"close":32.548,"volume":0.014100000262260437},{"timestamp":1742402100000,"open":32.558,"high":32.558,"low":32.558,"close":32.558,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":32.559,"high":32.559,"low":32.518,"close":32.528,"volume":0.12780000269412994},{"timestamp":1742402220000,"open":32.518,"high":32.529,"low":32.509,"close":32.509,"volume":0.1509000062942505},{"timestamp":1742402280000,"open":32.509,"high":32.519,"low":32.509,"close":32.518,"volume":0.06689999997615814},{"timestamp":1742402340000,"open":32.518,"high":32.529,"low":32.509,"close":32.529,"volume":0.1542000025510788},{"timestamp":1742402400000,"open":32.519,"high":32.519,"low":32.518,"close":32.518,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":32.508,"high":32.509,"low":32.508,"close":32.509,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":32.508,"high":32.518,"low":32.508,"close":32.508,"volume":0.21119999885559082},{"timestamp":1742402700000,"open":32.509,"high":32.509,"low":32.508,"close":32.508,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":32.509,"high":32.509,"low":32.509,"close":32.509,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":32.498,"high":32.509,"low":32.498,"close":32.509,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":32.499,"high":32.499,"low":32.499,"close":32.499,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":32.509,"high":32.509,"low":32.478,"close":32.488,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":32.489,"high":32.519,"low":32.488,"close":32.519,"volume":0.13199999928474426},{"timestamp":1742403060000,"open":32.518,"high":32.519,"low":32.518,"close":32.519,"volume":0.1451999992132187},{"timestamp":1742403120000,"open":32.519,"high":32.519,"low":32.508,"close":32.508,"volume":0.19380000233650208},{"timestamp":1742403180000,"open":32.509,"high":32.509,"low":32.508,"close":32.509,"volume":0.11879999935626984},{"timestamp":1742403240000,"open":32.489,"high":32.519,"low":32.489,"close":32.518,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":32.518,"high":32.519,"low":32.518,"close":32.518,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":32.509,"high":32.509,"low":32.498,"close":32.498,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":32.509,"high":32.509,"low":32.498,"close":32.508,"volume":0.18479999899864197},{"timestamp":1742403540000,"open":32.489,"high":32.489,"low":32.478,"close":32.489,"volume":0.15839999914169312},{"timestamp":1742403600000,"open":32.479,"high":32.498,"low":32.479,"close":32.498,"volume":0.07919999957084656},{"timestamp":1742403660000,"open":32.489,"high":32.489,"low":32.488,"close":32.488,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":32.478,"high":32.479,"low":32.478,"close":32.479,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":32.479,"high":32.489,"low":32.479,"close":32.489,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":32.479,"high":32.479,"low":32.479,"close":32.479,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":32.478,"high":32.478,"low":32.478,"close":32.478,"volume":0.013199999928474426},{"timestamp":1742404020000,"open":32.478,"high":32.488,"low":32.478,"close":32.488,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":32.488,"high":32.488,"low":32.468,"close":32.479,"volume":0.08820000290870667},{"timestamp":1742404140000,"open":32.479,"high":32.479,"low":32.468,"close":32.479,"volume":0.0494999997317791},{"timestamp":1742404200000,"open":32.479,"high":32.479,"low":32.479,"close":32.479,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":32.479,"high":32.509,"low":32.479,"close":32.498,"volume":0.17159999907016754},{"timestamp":1742404560000,"open":32.498,"high":32.499,"low":32.479,"close":32.488,"volume":0.14190000295639038},{"timestamp":1742404620000,"open":32.488,"high":32.499,"low":32.488,"close":32.498,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":32.498,"high":32.499,"low":32.498,"close":32.499,"volume":0.11879999935626984},{"timestamp":1742404740000,"open":32.499,"high":32.509,"low":32.498,"close":32.498,"volume":0.22110000252723694},{"timestamp":1742404800000,"open":32.489,"high":32.489,"low":32.489,"close":32.489,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":32.489,"high":32.489,"low":32.468,"close":32.478,"volume":0.10559999942779541},{"timestamp":1742404920000,"open":32.488,"high":32.499,"low":32.488,"close":32.498,"volume":0.21209999918937683},{"timestamp":1742405040000,"open":32.499,"high":32.499,"low":32.488,"close":32.498,"volume":0.12780000269412994},{"timestamp":1742405100000,"open":32.499,"high":32.499,"low":32.488,"close":32.489,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":32.478,"high":32.489,"low":32.478,"close":32.489,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":32.479,"high":32.479,"low":32.468,"close":32.468,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":32.469,"high":32.469,"low":32.448,"close":32.448,"volume":0.093299999833107},{"timestamp":1742405400000,"open":32.459,"high":32.459,"low":32.448,"close":32.459,"volume":0.22110000252723694},{"timestamp":1742405460000,"open":32.459,"high":32.459,"low":32.458,"close":32.459,"volume":0.1451999992132187},{"timestamp":1742405520000,"open":32.459,"high":32.469,"low":32.459,"close":32.469,"volume":0.11879999935626984},{"timestamp":1742405640000,"open":32.468,"high":32.468,"low":32.468,"close":32.468,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":32.468,"high":32.478,"low":32.468,"close":32.478,"volume":0.09239999949932098},{"timestamp":1742405760000,"open":32.488,"high":32.488,"low":32.488,"close":32.488,"volume":0.0008999999845400453},{"timestamp":1742405940000,"open":32.498,"high":32.508,"low":32.488,"close":32.508,"volume":0.093299999833107},{"timestamp":1742406000000,"open":32.498,"high":32.508,"low":32.498,"close":32.498,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":32.499,"high":32.499,"low":32.489,"close":32.489,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":32.488,"high":32.488,"low":32.478,"close":32.479,"volume":0.10140000283718109},{"timestamp":1742406180000,"open":32.478,"high":32.478,"low":32.478,"close":32.478,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":32.479,"high":32.479,"low":32.458,"close":32.458,"volume":0.18479999899864197},{"timestamp":1742406300000,"open":32.458,"high":32.459,"low":32.448,"close":32.449,"volume":0.11879999935626984},{"timestamp":1742406360000,"open":32.448,"high":32.449,"low":32.448,"close":32.449,"volume":0.13199999928474426},{"timestamp":1742406420000,"open":32.448,"high":32.448,"low":32.409,"close":32.409,"volume":0.17219999432563782},{"timestamp":1742406480000,"open":32.418,"high":32.429,"low":32.418,"close":32.418,"volume":0.1023000031709671},{"timestamp":1742406540000,"open":32.429,"high":32.429,"low":32.429,"close":32.429,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":32.428,"high":32.429,"low":32.428,"close":32.429,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":32.438,"high":32.438,"low":32.408,"close":32.429,"volume":0.053700000047683716},{"timestamp":1742406720000,"open":32.428,"high":32.428,"low":32.418,"close":32.419,"volume":0.04859999939799309},{"timestamp":1742406780000,"open":32.408,"high":32.419,"low":32.408,"close":32.419,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":32.428,"high":32.429,"low":32.418,"close":32.428,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":32.428,"high":32.439,"low":32.399,"close":32.418,"volume":0.08910000324249268},{"timestamp":1742407080000,"open":32.419,"high":32.429,"low":32.419,"close":32.429,"volume":0.027300000190734863},{"timestamp":1742407140000,"open":32.429,"high":32.429,"low":32.379,"close":32.379,"volume":0.16740000247955322},{"timestamp":1742407200000,"open":32.378,"high":32.429,"low":32.348,"close":32.409,"volume":0.45239999890327454},{"timestamp":1742407260000,"open":32.418,"high":32.448,"low":32.349,"close":32.409,"volume":0.37470000982284546},{"timestamp":1742407320000,"open":32.408,"high":32.429,"low":32.349,"close":32.419,"volume":0.3411000072956085},{"timestamp":1742407380000,"open":32.419,"high":32.449,"low":32.408,"close":32.438,"volume":0.2759999930858612},{"timestamp":1742407440000,"open":32.438,"high":32.449,"low":32.409,"close":32.449,"volume":0.2808000147342682},{"timestamp":1742407500000,"open":32.438,"high":32.439,"low":32.349,"close":32.398,"volume":0.30000001192092896},{"timestamp":1742407560000,"open":32.389,"high":32.399,"low":32.379,"close":32.379,"volume":0.16740000247955322},{"timestamp":1742407620000,"open":32.379,"high":32.419,"low":32.378,"close":32.418,"volume":0.11969999969005585},{"timestamp":1742407680000,"open":32.428,"high":32.429,"low":32.398,"close":32.419,"volume":0.11640000343322754},{"timestamp":1742407740000,"open":32.429,"high":32.439,"low":32.428,"close":32.429,"volume":0.14790000021457672},{"timestamp":1742407800000,"open":32.438,"high":32.459,"low":32.428,"close":32.459,"volume":0.28110000491142273},{"timestamp":1742407860000,"open":32.438,"high":32.479,"low":32.429,"close":32.458,"volume":0.1965000033378601},{"timestamp":1742407920000,"open":32.468,"high":32.468,"low":32.468,"close":32.468,"volume":0.014100000262260437},{"timestamp":1742407980000,"open":32.468,"high":32.469,"low":32.449,"close":32.449,"volume":0.48510000109672546},{"timestamp":1742408040000,"open":32.448,"high":32.469,"low":32.438,"close":32.438,"volume":0.13289999961853027},{"timestamp":1742408100000,"open":32.449,"high":32.469,"low":32.449,"close":32.459,"volume":0.094200000166893},{"timestamp":1742408160000,"open":32.469,"high":32.499,"low":32.469,"close":32.489,"volume":0.12150000035762787},{"timestamp":1742408220000,"open":32.468,"high":32.488,"low":32.429,"close":32.458,"volume":0.3003000020980835},{"timestamp":1742408280000,"open":32.458,"high":32.459,"low":32.429,"close":32.458,"volume":0.09239999949932098},{"timestamp":1742408340000,"open":32.455,"high":32.459,"low":32.429,"close":32.458,"volume":0.15690000355243683},{"timestamp":1742408400000,"open":32.458,"high":32.458,"low":32.428,"close":32.439,"volume":0.07500000298023224},{"timestamp":1742408460000,"open":32.448,"high":32.449,"low":32.438,"close":32.439,"volume":0.08910000324249268},{"timestamp":1742408520000,"open":32.438,"high":32.458,"low":32.438,"close":32.458,"volume":0.04050000011920929},{"timestamp":1742408580000,"open":32.468,"high":32.469,"low":32.468,"close":32.469,"volume":0.014100000262260437},{"timestamp":1742408640000,"open":32.458,"high":32.468,"low":32.449,"close":32.449,"volume":0.08399999886751175},{"timestamp":1742408700000,"open":32.449,"high":32.469,"low":32.449,"close":32.459,"volume":0.12870000302791595},{"timestamp":1742408760000,"open":32.469,"high":32.469,"low":32.449,"close":32.449,"volume":0.053700000047683716},{"timestamp":1742408820000,"open":32.448,"high":32.459,"low":32.438,"close":32.448,"volume":0.08009999990463257},{"timestamp":1742408880000,"open":32.459,"high":32.459,"low":32.438,"close":32.438,"volume":0.13680000603199005},{"timestamp":1742408940000,"open":32.449,"high":32.459,"low":32.438,"close":32.458,"volume":0.14880000054836273},{"timestamp":1742409000000,"open":32.469,"high":32.469,"low":32.468,"close":32.469,"volume":0.06689999997615814},{"timestamp":1742409060000,"open":32.479,"high":32.479,"low":32.469,"close":32.479,"volume":0.04050000011920929},{"timestamp":1742409120000,"open":32.469,"high":32.478,"low":32.458,"close":32.468,"volume":0.16590000689029694},{"timestamp":1742409180000,"open":32.479,"high":32.479,"low":32.428,"close":32.439,"volume":0.1460999995470047},{"timestamp":1742409240000,"open":32.437,"high":32.449,"low":32.419,"close":32.449,"volume":0.18359999358654022},{"timestamp":1742409300000,"open":32.458,"high":32.458,"low":32.449,"close":32.458,"volume":0.06270000338554382},{"timestamp":1742409360000,"open":32.458,"high":32.479,"low":32.448,"close":32.458,"volume":0.16680000722408295},{"timestamp":1742409420000,"open":32.468,"high":32.479,"low":32.468,"close":32.479,"volume":0.053700000047683716},{"timestamp":1742409480000,"open":32.468,"high":32.469,"low":32.458,"close":32.459,"volume":0.12120000272989273},{"timestamp":1742409540000,"open":32.468,"high":32.478,"low":32.459,"close":32.469,"volume":0.05550000071525574},{"timestamp":1742409600000,"open":32.459,"high":32.469,"low":32.458,"close":32.458,"volume":0.1851000040769577},{"timestamp":1742409660000,"open":32.468,"high":32.488,"low":32.468,"close":32.488,"volume":0.06870000064373016},{"timestamp":1742409720000,"open":32.469,"high":32.519,"low":32.469,"close":32.508,"volume":0.2775000035762787},{"timestamp":1742409780000,"open":32.518,"high":32.549,"low":32.518,"close":32.549,"volume":0.11909999698400497},{"timestamp":1742409840000,"open":32.548,"high":32.579,"low":32.529,"close":32.558,"volume":0.2865000069141388},{"timestamp":1742409900000,"open":32.558,"high":32.559,"low":32.538,"close":32.539,"volume":0.35339999198913574},{"timestamp":1742409960000,"open":32.548,"high":32.549,"low":32.528,"close":32.528,"volume":0.07590000331401825},{"timestamp":1742410020000,"open":32.539,"high":32.539,"low":32.538,"close":32.538,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":32.549,"high":32.549,"low":32.528,"close":32.528,"volume":0.1842000037431717},{"timestamp":1742410140000,"open":32.539,"high":32.549,"low":32.528,"close":32.528,"volume":0.06360000371932983},{"timestamp":1742410200000,"open":32.528,"high":32.528,"low":32.488,"close":32.498,"volume":0.20880000293254852},{"timestamp":1742410260000,"open":32.488,"high":32.488,"low":32.478,"close":32.488,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":32.498,"high":32.528,"low":32.498,"close":32.519,"volume":0.25200000405311584},{"timestamp":1742410380000,"open":32.528,"high":32.559,"low":32.528,"close":32.558,"volume":0.2651999890804291},{"timestamp":1742410440000,"open":32.558,"high":32.558,"low":32.498,"close":32.509,"volume":0.36149999499320984},{"timestamp":1742410500000,"open":32.519,"high":32.539,"low":32.508,"close":32.538,"volume":0.26669999957084656},{"timestamp":1742410560000,"open":32.539,"high":32.559,"low":32.539,"close":32.548,"volume":0.05460000038146973},{"timestamp":1742410620000,"open":32.558,"high":32.569,"low":32.548,"close":32.549,"volume":0.08669999986886978},{"timestamp":1742410680000,"open":32.549,"high":32.549,"low":32.528,"close":32.528,"volume":0.2517000138759613},{"timestamp":1742410740000,"open":32.528,"high":32.558,"low":32.528,"close":32.549,"volume":0.10740000009536743},{"timestamp":1742410800000,"open":32.548,"high":32.558,"low":32.538,"close":32.558,"volume":0.16500000655651093},{"timestamp":1742410860000,"open":32.569,"high":32.569,"low":32.528,"close":32.528,"volume":0.11129999905824661},{"timestamp":1742410920000,"open":32.547,"high":32.559,"low":32.528,"close":32.558,"volume":0.12150000035762787},{"timestamp":1742410980000,"open":32.568,"high":32.568,"low":32.568,"close":32.568,"volume":0.014100000262260437},{"timestamp":1742411040000,"open":32.558,"high":32.579,"low":32.548,"close":32.568,"volume":0.12060000002384186},{"timestamp":1742411100000,"open":32.578,"high":32.599,"low":32.568,"close":32.588,"volume":0.23999999463558197},{"timestamp":1742411160000,"open":32.588,"high":32.588,"low":32.558,"close":32.568,"volume":0.13680000603199005},{"timestamp":1742411220000,"open":32.568,"high":32.589,"low":32.558,"close":32.589,"volume":0.08910000324249268},{"timestamp":1742411280000,"open":32.579,"high":32.579,"low":32.579,"close":32.579,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":32.568,"high":32.589,"low":32.558,"close":32.578,"volume":0.17430000007152557},{"timestamp":1742411400000,"open":32.589,"high":32.609,"low":32.579,"close":32.608,"volume":0.1875},{"timestamp":1742411460000,"open":32.618,"high":32.619,"low":32.589,"close":32.599,"volume":0.1437000036239624},{"timestamp":1742411520000,"open":32.618,"high":32.629,"low":32.618,"close":32.629,"volume":0.06689999997615814},{"timestamp":1742411580000,"open":32.619,"high":32.639,"low":32.598,"close":32.608,"volume":0.186599999666214},{"timestamp":1742411640000,"open":32.618,"high":32.629,"low":32.608,"close":32.619,"volume":0.10499999672174454},{"timestamp":1742411700000,"open":32.628,"high":32.628,"low":32.588,"close":32.588,"volume":0.14579999446868896},{"timestamp":1742411760000,"open":32.599,"high":32.619,"low":32.598,"close":32.618,"volume":0.10740000009536743},{"timestamp":1742411820000,"open":32.618,"high":32.618,"low":32.609,"close":32.618,"volume":0.0494999997317791},{"timestamp":1742411880000,"open":32.629,"high":32.629,"low":32.608,"close":32.609,"volume":0.07590000331401825},{"timestamp":1742411940000,"open":32.618,"high":32.629,"low":32.588,"close":32.599,"volume":0.3188999891281128},{"timestamp":1742412000000,"open":32.588,"high":32.589,"low":32.578,"close":32.588,"volume":0.094200000166893},{"timestamp":1742412060000,"open":32.578,"high":32.598,"low":32.559,"close":32.588,"volume":0.23999999463558197},{"timestamp":1742412120000,"open":32.607,"high":32.607,"low":32.558,"close":32.558,"volume":0.11640000343322754},{"timestamp":1742412180000,"open":32.569,"high":32.579,"low":32.559,"close":32.569,"volume":0.03720000013709068},{"timestamp":1742412240000,"open":32.568,"high":32.569,"low":32.568,"close":32.569,"volume":0.026399999856948853},{"timestamp":1742412300000,"open":32.548,"high":32.559,"low":32.538,"close":32.539,"volume":0.12960000336170197},{"timestamp":1742412360000,"open":32.539,"high":32.549,"low":32.538,"close":32.549,"volume":0.11460000276565552},{"timestamp":1742412420000,"open":32.539,"high":32.549,"low":32.528,"close":32.539,"volume":0.11640000343322754},{"timestamp":1742412480000,"open":32.548,"high":32.559,"low":32.518,"close":32.528,"volume":0.1808999925851822},{"timestamp":1742412540000,"open":32.519,"high":32.538,"low":32.489,"close":32.508,"volume":0.33180001378059387},{"timestamp":1742412600000,"open":32.508,"high":32.559,"low":32.478,"close":32.559,"volume":0.2402999997138977},{"timestamp":1742412660000,"open":32.559,"high":32.559,"low":32.518,"close":32.528,"volume":0.3515999913215637},{"timestamp":1742412720000,"open":32.539,"high":32.558,"low":32.518,"close":32.549,"volume":0.375900000333786},{"timestamp":1742412780000,"open":32.549,"high":32.549,"low":32.518,"close":32.518,"volume":0.16830000281333923},{"timestamp":1742412840000,"open":32.528,"high":32.539,"low":32.518,"close":32.528,"volume":0.27480000257492065},{"timestamp":1742412900000,"open":32.539,"high":32.549,"low":32.489,"close":32.498,"volume":0.3569999933242798},{"timestamp":1742412960000,"open":32.497,"high":32.509,"low":32.478,"close":32.488,"volume":0.5034000277519226},{"timestamp":1742413020000,"open":32.489,"high":32.508,"low":32.488,"close":32.488,"volume":0.1023000031709671},{"timestamp":1742413080000,"open":32.499,"high":32.519,"low":32.488,"close":32.509,"volume":0.11010000109672546},{"timestamp":1742413140000,"open":32.519,"high":32.519,"low":32.468,"close":32.469,"volume":0.3116999864578247},{"timestamp":1742413200000,"open":32.469,"high":32.479,"low":32.468,"close":32.469,"volume":0.23100000619888306},{"timestamp":1742413260000,"open":32.478,"high":32.489,"low":32.469,"close":32.479,"volume":0.21299999952316284},{"timestamp":1742413320000,"open":32.478,"high":32.479,"low":32.468,"close":32.479,"volume":0.09809999912977219},{"timestamp":1742413380000,"open":32.479,"high":32.489,"low":32.468,"close":32.479,"volume":0.1160999983549118},{"timestamp":1742413440000,"open":32.468,"high":32.499,"low":32.468,"close":32.478,"volume":0.15690000355243683},{"timestamp":1742413500000,"open":32.468,"high":32.499,"low":32.468,"close":32.488,"volume":0.15600000321865082},{"timestamp":1742413560000,"open":32.478,"high":32.489,"low":32.459,"close":32.459,"volume":0.17730000615119934},{"timestamp":1742413620000,"open":32.458,"high":32.459,"low":32.428,"close":32.428,"volume":0.26249998807907104},{"timestamp":1742413680000,"open":32.428,"high":32.449,"low":32.418,"close":32.449,"volume":0.18330000340938568},{"timestamp":1742413740000,"open":32.449,"high":32.449,"low":32.428,"close":32.429,"volume":0.26249998807907104},{"timestamp":1742413800000,"open":32.438,"high":32.439,"low":32.348,"close":32.388,"volume":0.5331000089645386},{"timestamp":1742413860000,"open":32.385,"high":32.385,"low":32.308,"close":32.368,"volume":0.4334999918937683},{"timestamp":1742413920000,"open":32.369,"high":32.388,"low":32.339,"close":32.368,"volume":0.45089998841285706},{"timestamp":1742413980000,"open":32.339,"high":32.379,"low":32.338,"close":32.379,"volume":0.3698999881744385},{"timestamp":1742414040000,"open":32.369,"high":32.389,"low":32.369,"close":32.389,"volume":0.1728000044822693},{"timestamp":1742414100000,"open":32.389,"high":32.439,"low":32.389,"close":32.408,"volume":0.3939000070095062},{"timestamp":1742414160000,"open":32.407,"high":32.407,"low":32.369,"close":32.378,"volume":0.18539999425411224},{"timestamp":1742414220000,"open":32.378,"high":32.378,"low":32.378,"close":32.378,"volume":0.014100000262260437},{"timestamp":1742414280000,"open":32.379,"high":32.389,"low":32.379,"close":32.379,"volume":0.027300000190734863},{"timestamp":1742414340000,"open":32.379,"high":32.388,"low":32.338,"close":32.368,"volume":0.39570000767707825}]