[{"timestamp":1742342400000,"open":32003.112,"high":32017.51,"low":31997.235,"close":32009.474,"volume":0.03240999951958656},{"timestamp":1742342460000,"open":32010.425,"high":32015.228,"low":31997.207,"close":31997.207,"volume":0.04083000123500824},{"timestamp":1742342520000,"open":32008.374,"high":32030.687,"low":31994.166,"close":32030.476,"volume":0.03771999850869179},{"timestamp":1742342580000,"open":32030.475,"high":32035.385,"low":32005.241,"close":32031.324,"volume":0.02920999936759472},{"timestamp":1742342640000,"open":32031.218,"high":32032.591,"low":32000.75,"close":32025.644,"volume":0.03731999918818474},{"timestamp":1742342700000,"open":32026.615,"high":32027.143,"low":31991.086,"close":31992.147,"volume":0.036990001797676086},{"timestamp":1742342760000,"open":31988.358,"high":32012.239,"low":31988.358,"close":31994.605,"volume":0.06391999870538712},{"timestamp":1742342820000,"open":31994.908,"high":32014.48,"low":31991.479,"close":32006.048,"volume":0.04992000013589859},{"timestamp":1742342880000,"open":32005.836,"high":32015.514,"low":31985.537,"close":31996.679,"volume":0.03711999952793121},{"timestamp":1742342940000,"open":31995.527,"high":32012.348,"low":31981.596,"close":31993.869,"volume":0.05823000147938728},{"timestamp":1742343000000,"open":31993.096,"high":32011.415,"low":31985.935,"close":32009.391,"volume":0.04778999835252762},{"timestamp":1742343060000,"open":32009.074,"high":32014.76,"low":31993.789,"close":32009.317,"volume":0.04067999869585037},{"timestamp":1742343120000,"open":32009.106,"high":32011.46,"low":31991.974,"close":31997.881,"volume":0.048920001834630966},{"timestamp":1742343180000,"open":31998.214,"high":32014.92,"low":31984.842,"close":31998.899,"volume":0.04453999921679497},{"timestamp":1742343240000,"open":31998.899,"high":32012.445,"low":31992.681,"close":32005.684,"volume":0.041450001299381256},{"timestamp":1742343300000,"open":32005.577,"high":32012.753,"low":31983.82,"close":32003.766,"volume":0.04594999924302101},{"timestamp":1742343360000,"open":32003.918,"high":32010.785,"low":31983.871,"close":32003.447,"volume":0.04673999920487404},{"timestamp":1742343420000,"open":32002.074,"high":32004.656,"low":31974.9,"close":32000.902,"volume":0.0429299995303154},{"timestamp":1742343480000,"open":31997.568,"high":32008.238,"low":31976.462,"close":31996.2,"volume":0.04479999840259552},{"timestamp":1742343540000,"open":31992.836,"high":32005.986,"low":31977.12,"close":32002.806,"volume":0.045510001480579376},{"timestamp":1742343600000,"open":32002.806,"high":32004.919,"low":31980.853,"close":31987.862,"volume":0.06471999734640121},{"timestamp":1742343660000,"open":31984.636,"high":32009.04,"low":31982.018,"close":31990.707,"volume":0.03654000163078308},{"timestamp":1742343720000,"open":32001.649,"high":32010.684,"low":31982.253,"close":32007.032,"volume":0.026660000905394554},{"timestamp":1742343780000,"open":32003.411,"high":32010.779,"low":31985.981,"close":31993.953,"volume":0.029980000108480453},{"timestamp":1742343840000,"open":31994.377,"high":32004.715,"low":31991.012,"close":32002.442,"volume":0.01133000012487173},{"timestamp":1742343900000,"open":32002.653,"high":32008.51,"low":31995.078,"close":32008.448,"volume":0.009460000321269035},{"timestamp":1742343960000,"open":32008.555,"high":32011.138,"low":32006.813,"close":32009.547,"volume":0.008030000142753124},{"timestamp":1742344020000,"open":32009.652,"high":32011.954,"low":32003.197,"close":32010.763,"volume":0.018810000270605087},{"timestamp":1742344080000,"open":32011.501,"high":32017.801,"low":32009.99,"close":32013.316,"volume":0.011699999682605267},{"timestamp":1742344140000,"open":32015.53,"high":32020.726,"low":32008.388,"close":32013.886,"volume":0.010830000042915344},{"timestamp":1742344200000,"open":32014.203,"high":32019.266,"low":32008.978,"close":32014.091,"volume":0.048179998993873596},{"timestamp":1742344260000,"open":32013.669,"high":32015.432,"low":32005.561,"close":32010.083,"volume":0.03123999945819378},{"timestamp":1742344320000,"open":32007.505,"high":32020.058,"low":32004.379,"close":32010.446,"volume":0.03849000111222267},{"timestamp":1742344380000,"open":32014.643,"high":32016.853,"low":32003.127,"close":32012.042,"volume":0.03345999866724014},{"timestamp":1742344440000,"open":32012.406,"high":32017.105,"low":32003.859,"close":32015.739,"volume":0.057270001620054245},{"timestamp":1742344500000,"open":32014.618,"high":32016.996,"low":32000.412,"close":32011.662,"volume":0.029589999467134476},{"timestamp":1742344560000,"open":32014.634,"high":32021.317,"low":32005.311,"close":32020.937,"volume":0.012430000118911266},{"timestamp":1742344620000,"open":32021.043,"high":32024.007,"low":32005.95,"close":32006.009,"volume":0.01583999954164028},{"timestamp":1742344680000,"open":32006.253,"high":32010.235,"low":32000.151,"close":32003.715,"volume":0.030470000579953194},{"timestamp":1742344740000,"open":32003.368,"high":32012.266,"low":32001.438,"close":32007.937,"volume":0.03197000175714493},{"timestamp":1742344800000,"open":32008.24,"high":32020.768,"low":32004.025,"close":32011.701,"volume":0.024569999426603317},{"timestamp":1742344860000,"open":32011.216,"high":32022.334,"low":32009.092,"close":32013.608,"volume":0.017640000209212303},{"timestamp":1742344920000,"open":32013.397,"high":32017.868,"low":32012.896,"close":32014.48,"volume":0.017829999327659607},{"timestamp":1742344980000,"open":32013.843,"high":32017.181,"low":32010.327,"close":32014.773,"volume":0.031069999560713768},{"timestamp":1742345040000,"open":32014.774,"high":32020.059,"low":32013.623,"close":32020.059,"volume":0.03765000030398369},{"timestamp":1742345100000,"open":32020.029,"high":32027.616,"low":32017.993,"close":32025.618,"volume":0.07975000143051147},{"timestamp":1742345160000,"open":32025.619,"high":32025.783,"low":32018.086,"close":32021.72,"volume":0.02807999961078167},{"timestamp":1742345220000,"open":32020.356,"high":32025.374,"low":32017.091,"close":32020.247,"volume":0.09662000089883804},{"timestamp":1742345280000,"open":32020.142,"high":32030.194,"low":32014.62,"close":32024.897,"volume":0.02305999957025051},{"timestamp":1742345340000,"open":32024.958,"high":32032.387,"low":32020.532,"close":32026.497,"volume":0.020349999889731407},{"timestamp":1742345400000,"open":32027.8,"high":32030.479,"low":32021.646,"close":32027.274,"volume":0.05212999880313873},{"timestamp":1742345460000,"open":32027.303,"high":32027.32,"low":32016.423,"close":32023.547,"volume":0.036809999495744705},{"timestamp":1742345520000,"open":32023.426,"high":32035.215,"low":32021.809,"close":32030.047,"volume":0.06923999637365341},{"timestamp":1742345580000,"open":32028.259,"high":32041.036,"low":32028.138,"close":32039.023,"volume":0.034210000187158585},{"timestamp":1742345640000,"open":32038.932,"high":32039.522,"low":32029.13,"close":32032.759,"volume":0.058729998767375946},{"timestamp":1742345700000,"open":32030.636,"high":32030.636,"low":32022.813,"close":32025.527,"volume":0.07492999732494354},{"timestamp":1742345760000,"open":32025.648,"high":32028.514,"low":32022.479,"close":32026.18,"volume":0.05722000077366829},{"timestamp":1742345820000,"open":32026.362,"high":32028.12,"low":32022.645,"close":32022.645,"volume":0.09345000237226486},{"timestamp":1742345880000,"open":32022.675,"high":32025.656,"low":32021.089,"close":32023.18,"volume":0.05933000147342682},{"timestamp":1742345940000,"open":32024.525,"high":32035.005,"low":32022.033,"close":32034.217,"volume":0.10170000046491623},{"timestamp":1742346000000,"open":32034.217,"high":32055.053,"low":32028.721,"close":32052.531,"volume":0.0835300013422966},{"timestamp":1742346060000,"open":32052.531,"high":32053.999,"low":32036.266,"close":32041.6,"volume":0.12097000330686569},{"timestamp":1742346120000,"open":32041.812,"high":32043.102,"low":32030.671,"close":32031.277,"volume":0.12450999766588211},{"timestamp":1742346180000,"open":32031.003,"high":32034.127,"low":32020.893,"close":32023.408,"volume":0.10130999982357025},{"timestamp":1742346240000,"open":32024.18,"high":32026.026,"low":32020.436,"close":32021.568,"volume":0.052799999713897705},{"timestamp":1742346300000,"open":32022.203,"high":32024.633,"low":32018.641,"close":32024.633,"volume":0.03167999908328056},{"timestamp":1742346360000,"open":32024.95,"high":32025.479,"low":32007.834,"close":32022.261,"volume":0.03957999870181084},{"timestamp":1742346420000,"open":32023.423,"high":32029.382,"low":32020.41,"close":32025.6,"volume":0.04964999854564667},{"timestamp":1742346480000,"open":32025.283,"high":32034.015,"low":32025.283,"close":32027.032,"volume":0.05496999993920326},{"timestamp":1742346540000,"open":32025.855,"high":32025.855,"low":32017.063,"close":32022.983,"volume":0.04565000161528587},{"timestamp":1742346600000,"open":32022.454,"high":32029.505,"low":32020.373,"close":32028.401,"volume":0.036159999668598175},{"timestamp":1742346660000,"open":32028.115,"high":32030.63,"low":32024.613,"close":32024.961,"volume":0.03308999910950661},{"timestamp":1742346720000,"open":32025.067,"high":32031.407,"low":32016.511,"close":32017.706,"volume":0.08507999777793884},{"timestamp":1742346780000,"open":32017.736,"high":32020.446,"low":32012.28,"close":32017.517,"volume":0.14733999967575073},{"timestamp":1742346840000,"open":32017.517,"high":32020.806,"low":32010.924,"close":32011.227,"volume":0.05283999815583229},{"timestamp":1742346900000,"open":32010.893,"high":32012.6,"low":32008.337,"close":32010.163,"volume":0.15028999745845795},{"timestamp":1742346960000,"open":32010.315,"high":32013.827,"low":32006.9,"close":32008.744,"volume":0.13806000351905823},{"timestamp":1742347020000,"open":32008.744,"high":32012.996,"low":32005.163,"close":32005.163,"volume":0.09036000072956085},{"timestamp":1742347080000,"open":32005.708,"high":32006.786,"low":31998.869,"close":32006.786,"volume":0.1435600072145462},{"timestamp":1742347140000,"open":32006.725,"high":32009.445,"low":32003.327,"close":32005.66,"volume":0.10023000091314316},{"timestamp":1742347200000,"open":32004.661,"high":32009.076,"low":32002.77,"close":32006.704,"volume":0.04684000089764595},{"timestamp":1742347260000,"open":32007.264,"high":32009.77,"low":32001.421,"close":32009.619,"volume":0.052639998495578766},{"timestamp":1742347320000,"open":32008.982,"high":32015.659,"low":32008.347,"close":32015.659,"volume":0.08918999880552292},{"timestamp":1742347380000,"open":32015.659,"high":32019.51,"low":32013.286,"close":32013.982,"volume":0.04092999920248985},{"timestamp":1742347440000,"open":32014.104,"high":32016.888,"low":32010.641,"close":32012.791,"volume":0.024059999734163284},{"timestamp":1742347500000,"open":32012.717,"high":32018.134,"low":32011.237,"close":32017.636,"volume":0.030249999836087227},{"timestamp":1742347560000,"open":32017.636,"high":32017.636,"low":32013.621,"close":32013.621,"volume":0.02012999914586544},{"timestamp":1742347620000,"open":32013.59,"high":32017.159,"low":32013.059,"close":32016.126,"volume":0.02126999944448471},{"timestamp":1742347680000,"open":32016.156,"high":32019.64,"low":32013.978,"close":32017.628,"volume":0.03135000169277191},{"timestamp":1742347740000,"open":32017.992,"high":32022.559,"low":32017.945,"close":32018.206,"volume":0.035429999232292175},{"timestamp":1742347800000,"open":32018.388,"high":32019.174,"low":32011.393,"close":32013.784,"volume":0.11578000336885452},{"timestamp":1742347860000,"open":32014.238,"high":32017.843,"low":32008.149,"close":32010.588,"volume":0.0887800008058548},{"timestamp":1742347920000,"open":32012.072,"high":32014.749,"low":32008.196,"close":32010.694,"volume":0.07135000079870224},{"timestamp":1742347980000,"open":32011.057,"high":32013.935,"low":32006.426,"close":32006.456,"volume":0.07051999866962433},{"timestamp":1742348040000,"open":32006.393,"high":32013.535,"low":32006.139,"close":32011.329,"volume":0.0863099992275238},{"timestamp":1742348100000,"open":32009.209,"high":32020.602,"low":32009.209,"close":32017.19,"volume":0.09124000370502472},{"timestamp":1742348160000,"open":32017.189,"high":32022.463,"low":32014.905,"close":32021.013,"volume":0.0830800011754036},{"timestamp":1742348220000,"open":32021.225,"high":32023.406,"low":32013.969,"close":32018.103,"volume":0.07914000004529953},{"timestamp":1742348280000,"open":32017.924,"high":32017.924,"low":32009.993,"close":32014.273,"volume":0.03593999892473221},{"timestamp":1742348340000,"open":32014.515,"high":32017.897,"low":32009.018,"close":32011.458,"volume":0.10299000144004822},{"timestamp":1742348400000,"open":32012.639,"high":32013.503,"low":32000.669,"close":32005.415,"volume":0.06250999867916107},{"timestamp":1742348460000,"open":32005.415,"high":32008.261,"low":32001.521,"close":32004.294,"volume":0.031109999865293503},{"timestamp":1742348520000,"open":32003.132,"high":32006.408,"low":31999.763,"close":32002.45,"volume":0.02230999991297722},{"timestamp":1742348580000,"open":32002.42,"high":32003.934,"low":31998.463,"close":32000.051,"volume":0.07765000313520432},{"timestamp":1742348640000,"open":32000.081,"high":32004.762,"low":31997.29,"close":31997.501,"volume":0.07914000004529953},{"timestamp":1742348700000,"open":31997.805,"high":32003.14,"low":31996.93,"close":32000.121,"volume":0.07673999667167664},{"timestamp":1742348760000,"open":31999.381,"high":31999.381,"low":31992.563,"close":31993.756,"volume":0.07400000095367432},{"timestamp":1742348820000,"open":31993.725,"high":32005.34,"low":31993.724,"close":32002.549,"volume":0.09545999765396118},{"timestamp":1742348880000,"open":32002.548,"high":32011.699,"low":32001.871,"close":32007.72,"volume":0.09976000338792801},{"timestamp":1742348940000,"open":32008.266,"high":32011.468,"low":32005.481,"close":32008.687,"volume":0.04952999949455261},{"timestamp":1742349000000,"open":32008.93,"high":32013.814,"low":32005.541,"close":32010.792,"volume":0.07264000177383423},{"timestamp":1742349060000,"open":32010.186,"high":32011.908,"low":32001.454,"close":32002.876,"volume":0.1403300017118454},{"timestamp":1742349120000,"open":32001.514,"high":32005.43,"low":32000.737,"close":32001.842,"volume":0.07063999772071838},{"timestamp":1742349180000,"open":32002.508,"high":32005.543,"low":32001.642,"close":32002.402,"volume":0.051589999347925186},{"timestamp":1742349240000,"open":32001.796,"high":32004.492,"low":31998.623,"close":31999.456,"volume":0.0650700032711029},{"timestamp":1742349300000,"open":31999.35,"high":32001.526,"low":31995.12,"close":32000.392,"volume":0.022770000621676445},{"timestamp":1742349360000,"open":31998.757,"high":32005.493,"low":31998.757,"close":32003.803,"volume":0.020349999889731407},{"timestamp":1742349420000,"open":32004.119,"high":32010.704,"low":32001.731,"close":32010.387,"volume":0.021530000492930412},{"timestamp":1742349480000,"open":32010.07,"high":32012.105,"low":32006.561,"close":32010.226,"volume":0.025869999080896378},{"timestamp":1742349540000,"open":32010.24,"high":32016.195,"low":32009.031,"close":32014.817,"volume":0.01962999999523163},{"timestamp":1742349600000,"open":32013.835,"high":32014.587,"low":32008.624,"close":32012.209,"volume":0.026240000501275063},{"timestamp":1742349660000,"open":32012.632,"high":32014.848,"low":32009.168,"close":32014.769,"volume":0.025629999116063118},{"timestamp":1742349720000,"open":32014.663,"high":32018.498,"low":32011.374,"close":32018.468,"volume":0.032579999417066574},{"timestamp":1742349780000,"open":32018.468,"high":32018.468,"low":32008.594,"close":32008.67,"volume":0.020549999549984932},{"timestamp":1742349840000,"open":32010.094,"high":32015.212,"low":32009.35,"close":32013.973,"volume":0.014299999922513962},{"timestamp":1742349900000,"open":32013.852,"high":32022.044,"low":32013.852,"close":32018.256,"volume":0.02112000063061714},{"timestamp":1742349960000,"open":32018.15,"high":32025.673,"low":32016.812,"close":32016.813,"volume":0.03968000039458275},{"timestamp":1742350020000,"open":32017.796,"high":32018.25,"low":32009.225,"close":32014.372,"volume":0.05965999886393547},{"timestamp":1742350080000,"open":32014.614,"high":32015.464,"low":32005.469,"close":32012.664,"volume":0.07186000049114227},{"timestamp":1742350140000,"open":32012.542,"high":32014.429,"low":32006.497,"close":32011.727,"volume":0.04416999965906143},{"timestamp":1742350200000,"open":32011.515,"high":32023.884,"low":32008.363,"close":32021.454,"volume":0.04975000023841858},{"timestamp":1742350260000,"open":32021.876,"high":32030.404,"low":32020.999,"close":32028.029,"volume":0.04002999886870384},{"timestamp":1742350320000,"open":32028.029,"high":32036.737,"low":32028.029,"close":32031.844,"volume":0.08523999899625778},{"timestamp":1742350380000,"open":32032.235,"high":32033.462,"low":32020.316,"close":32020.738,"volume":0.06567999720573425},{"timestamp":1742350440000,"open":32020.633,"high":32020.945,"low":32013.298,"close":32017.795,"volume":0.057920001447200775},{"timestamp":1742350500000,"open":32017.69,"high":32021.387,"low":32008.673,"close":32011.495,"volume":0.0400799997150898},{"timestamp":1742350560000,"open":32011.495,"high":32020.662,"low":32009.831,"close":32020.662,"volume":0.02630000002682209},{"timestamp":1742350620000,"open":32020.874,"high":32020.874,"low":32011.376,"close":32013.446,"volume":0.01534000039100647},{"timestamp":1742350680000,"open":32013.024,"high":32016.554,"low":32009.432,"close":32011.374,"volume":0.015449999831616879},{"timestamp":1742350740000,"open":32011.95,"high":32015.411,"low":32010.154,"close":32012.92,"volume":0.01484999991953373},{"timestamp":1742350800000,"open":32013.147,"high":32013.358,"low":32008.71,"close":32012.222,"volume":0.01575000025331974},{"timestamp":1742350860000,"open":32012.011,"high":32013.233,"low":32005.07,"close":32008.66,"volume":0.03085000067949295},{"timestamp":1742350920000,"open":32008.871,"high":32008.871,"low":31999.3,"close":32001.582,"volume":0.017430000007152557},{"timestamp":1742350980000,"open":32001.946,"high":32002.157,"low":31994.702,"close":31997.43,"volume":0.024550000205636024},{"timestamp":1742351040000,"open":31997.401,"high":32000.746,"low":31996.735,"close":31998.041,"volume":0.028310000896453857},{"timestamp":1742351100000,"open":31997.62,"high":32001.165,"low":31994.869,"close":32000.305,"volume":0.03604999929666519},{"timestamp":1742351160000,"open":32000.443,"high":32002.602,"low":31998.739,"close":32000.496,"volume":0.017009999603033066},{"timestamp":1742351220000,"open":32000.223,"high":32000.81,"low":31996.637,"close":31998.319,"volume":0.020910000428557396},{"timestamp":1742351280000,"open":31998.137,"high":32001.164,"low":31996.622,"close":31999.099,"volume":0.010119999758899212},{"timestamp":1742351340000,"open":31999.627,"high":32001.334,"low":31996.9,"close":31997.767,"volume":0.017680000513792038},{"timestamp":1742351400000,"open":31997.797,"high":32009.115,"low":31996.525,"close":32008.059,"volume":0.05054999887943268},{"timestamp":1742351460000,"open":32007.848,"high":32018.62,"low":32003.894,"close":32017.564,"volume":0.024469999596476555},{"timestamp":1742351520000,"open":32018.409,"high":32025.414,"low":32013.513,"close":32023.77,"volume":0.03468000143766403},{"timestamp":1742351580000,"open":32023.651,"high":32026.037,"low":32018.488,"close":32020.535,"volume":0.03506999835371971},{"timestamp":1742351640000,"open":32020.777,"high":32021.729,"low":32011.608,"close":32015.57,"volume":0.03589000180363655},{"timestamp":1742351700000,"open":32014.968,"high":32016.023,"low":32005.7,"close":32010.532,"volume":0.0637499988079071},{"timestamp":1742351760000,"open":32010.532,"high":32014.771,"low":32008.92,"close":32013.862,"volume":0.04227999970316887},{"timestamp":1742351820000,"open":32013.967,"high":32017.016,"low":32008.847,"close":32015.072,"volume":0.06412000209093094},{"timestamp":1742351880000,"open":32014.438,"high":32019.417,"low":32011.923,"close":32018.873,"volume":0.038989998400211334},{"timestamp":1742351940000,"open":32018.782,"high":32025.78,"low":32018.032,"close":32023.563,"volume":0.046459998935461044},{"timestamp":1742352000000,"open":32023.563,"high":32024.877,"low":32014.416,"close":32014.481,"volume":0.05527999997138977},{"timestamp":1742352060000,"open":32014.481,"high":32019.579,"low":32011.307,"close":32015.839,"volume":0.02734999917447567},{"timestamp":1742352120000,"open":32015.991,"high":32029.749,"low":32014.673,"close":32028.481,"volume":0.019130000844597816},{"timestamp":1742352180000,"open":32027.848,"high":32028.693,"low":32023.703,"close":32027.145,"volume":0.014209999702870846},{"timestamp":1742352240000,"open":32026.538,"high":32030.368,"low":32022.985,"close":32023.363,"volume":0.019290000200271606},{"timestamp":1742352300000,"open":32024.102,"high":32033.149,"low":32023.891,"close":32032.938,"volume":0.02782999910414219},{"timestamp":1742352360000,"open":32032.938,"high":32034.329,"low":32021.987,"close":32026.776,"volume":0.024860000237822533},{"timestamp":1742352420000,"open":32026.987,"high":32027.593,"low":32022.089,"close":32025.81,"volume":0.022549999877810478},{"timestamp":1742352480000,"open":32025.93,"high":32030.459,"low":32024.734,"close":32029.042,"volume":0.018139999359846115},{"timestamp":1742352540000,"open":32029.359,"high":32029.57,"low":32026.048,"close":32028.363,"volume":0.009619999676942825},{"timestamp":1742352600000,"open":32027.818,"high":32032.728,"low":32026.128,"close":32031.777,"volume":0.016279999166727066},{"timestamp":1742352660000,"open":32031.038,"high":32031.038,"low":32023.222,"close":32026.182,"volume":0.02225000038743019},{"timestamp":1742352720000,"open":32026.499,"high":32030.543,"low":32025.654,"close":32027.323,"volume":0.011009999550879002},{"timestamp":1742352780000,"open":32027.02,"high":32030.766,"low":32027.02,"close":32028.933,"volume":0.01269999984651804},{"timestamp":1742352840000,"open":32029.054,"high":32029.266,"low":32025.39,"close":32026.389,"volume":0.012539999559521675},{"timestamp":1742352900000,"open":32026.917,"high":32029.668,"low":32022.475,"close":32022.824,"volume":0.009569999761879444},{"timestamp":1742352960000,"open":32023.141,"high":32027.875,"low":32023.08,"close":32026.969,"volume":0.011660000309348106},{"timestamp":1742353020000,"open":32025.913,"high":32029.657,"low":32025.913,"close":32027.211,"volume":0.009460000321269035},{"timestamp":1742353080000,"open":32027.422,"high":32028.816,"low":32023.905,"close":32024.04,"volume":0.01840999908745289},{"timestamp":1742353140000,"open":32023.099,"high":32033.665,"low":32023.099,"close":32033.455,"volume":0.016860000789165497},{"timestamp":1742353200000,"open":32033.877,"high":32036.957,"low":32032.278,"close":32034.326,"volume":0.019929999485611916},{"timestamp":1742353260000,"open":32034.326,"high":32035.201,"low":32028.524,"close":32030.082,"volume":0.021379999816417694},{"timestamp":1742353320000,"open":32029.766,"high":32031.363,"low":32023.468,"close":32024.118,"volume":0.02322000078856945},{"timestamp":1742353380000,"open":32024.329,"high":32027.392,"low":32021.057,"close":32025.265,"volume":0.01860000006854534},{"timestamp":1742353440000,"open":32025.476,"high":32027.997,"low":32019.58,"close":32027.29,"volume":0.018389999866485596},{"timestamp":1742353500000,"open":32027.364,"high":32029.671,"low":32023.709,"close":32028.238,"volume":0.01696000061929226},{"timestamp":1742353560000,"open":32029.051,"high":32034.919,"low":32024.97,"close":32033.229,"volume":0.02112000063061714},{"timestamp":1742353620000,"open":32033.862,"high":32036.559,"low":32029.838,"close":32033.5,"volume":0.026259999722242355},{"timestamp":1742353680000,"open":32033.605,"high":32035.695,"low":32029.602,"close":32029.602,"volume":0.018039999529719353},{"timestamp":1742353740000,"open":32030.129,"high":32033.808,"low":32028.032,"close":32032.885,"volume":0.018039999529719353},{"timestamp":1742353800000,"open":32032.99,"high":32034.38,"low":32029.36,"close":32033.906,"volume":0.014739999547600746},{"timestamp":1742353860000,"open":32033.273,"high":32042.497,"low":32030.826,"close":32037.579,"volume":0.015289999544620514},{"timestamp":1742353920000,"open":32037.579,"high":32049.419,"low":32036.854,"close":32048.152,"volume":0.020309999585151672},{"timestamp":1742353980000,"open":32047.835,"high":32055.607,"low":32047.369,"close":32049.6,"volume":0.02484999969601631},{"timestamp":1742354040000,"open":32048.438,"high":32051.738,"low":32047.911,"close":32048.78,"volume":0.02355000004172325},{"timestamp":1742354100000,"open":32048.463,"high":32048.463,"low":32041.235,"close":32042.621,"volume":0.030519999563694},{"timestamp":1742354160000,"open":32042.832,"high":32043.831,"low":32041.346,"close":32042.409,"volume":0.010339999571442604},{"timestamp":1742354220000,"open":32042.409,"high":32063.377,"low":32041.741,"close":32062.561,"volume":0.021730000153183937},{"timestamp":1742354280000,"open":32062.623,"high":32067.971,"low":32061.795,"close":32062.43,"volume":0.021719999611377716},{"timestamp":1742354340000,"open":32063.169,"high":32065.347,"low":32061.191,"close":32063.279,"volume":0.015399999916553497},{"timestamp":1742354400000,"open":32063.278,"high":32064.125,"low":32058.39,"close":32061.173,"volume":0.021400000900030136},{"timestamp":1742354460000,"open":32061.205,"high":32069.617,"low":32060.994,"close":32065.334,"volume":0.021330000832676888},{"timestamp":1742354520000,"open":32065.971,"high":32072.083,"low":32064.408,"close":32069.405,"volume":0.02312999963760376},{"timestamp":1742354580000,"open":32069.51,"high":32072.123,"low":32063.982,"close":32072.123,"volume":0.02556999959051609},{"timestamp":1742354640000,"open":32072.123,"high":32072.123,"low":32067.341,"close":32070.285,"volume":0.017659999430179596},{"timestamp":1742354700000,"open":32070.285,"high":32072.801,"low":32067.926,"close":32070.463,"volume":0.021940000355243683},{"timestamp":1742354760000,"open":32070.78,"high":32070.828,"low":32064.197,"close":32066.066,"volume":0.018200000748038292},{"timestamp":1742354820000,"open":32066.643,"high":32075.177,"low":32066.489,"close":32074.648,"volume":0.02119000069797039},{"timestamp":1742354880000,"open":32074.755,"high":32075.324,"low":32071.194,"close":32071.407,"volume":0.017149999737739563},{"timestamp":1742354940000,"open":32071.301,"high":32078.812,"low":32069.716,"close":32075.202,"volume":0.027820000424981117},{"timestamp":1742355000000,"open":32075.141,"high":32077.241,"low":32070.494,"close":32075.737,"volume":0.017489999532699585},{"timestamp":1742355060000,"open":32075.949,"high":32077.918,"low":32069.761,"close":32076.812,"volume":0.016330000013113022},{"timestamp":1742355120000,"open":32076.917,"high":32083.115,"low":32071.55,"close":32080.02,"volume":0.016829999163746834},{"timestamp":1742355180000,"open":32080.442,"high":32084.262,"low":32077.532,"close":32080.281,"volume":0.02304000034928322},{"timestamp":1742355240000,"open":32080.175,"high":32086.703,"low":32080.016,"close":32084.146,"volume":0.015069999732077122},{"timestamp":1742355300000,"open":32084.146,"high":32086.147,"low":32078.673,"close":32081.982,"volume":0.03142999857664108},{"timestamp":1742355360000,"open":32081.952,"high":32087.948,"low":32080.968,"close":32086.966,"volume":0.0500200018286705},{"timestamp":1742355420000,"open":32085.327,"high":32089.368,"low":32079.297,"close":32079.904,"volume":0.03497999906539917},{"timestamp":1742355480000,"open":32082.18,"high":32082.18,"low":32073.757,"close":32080.232,"volume":0.049139998853206635},{"timestamp":1742355540000,"open":32080.444,"high":32080.444,"low":32074.492,"close":32076.735,"volume":0.03756999969482422},{"timestamp":1742355600000,"open":32076.948,"high":32081.985,"low":32071.443,"close":32074.562,"volume":0.0393499992787838},{"timestamp":1742355660000,"open":32074.442,"high":32081.66,"low":32074.442,"close":32081.248,"volume":0.01621999964118004},{"timestamp":1742355720000,"open":32082.007,"high":32086.66,"low":32079.812,"close":32082.776,"volume":0.022679999470710754},{"timestamp":1742355780000,"open":32082.807,"high":32085.92,"low":32080.861,"close":32081.664,"volume":0.022789999842643738},{"timestamp":1742355840000,"open":32081.664,"high":32087.574,"low":32078.476,"close":32080.598,"volume":0.01841999962925911},{"timestamp":1742355900000,"open":32079.857,"high":32086.277,"low":32078.534,"close":32086.002,"volume":0.015610000118613243},{"timestamp":1742355960000,"open":32086.214,"high":32094.106,"low":32083.343,"close":32090.963,"volume":0.020169999450445175},{"timestamp":1742356020000,"open":32090.646,"high":32091.055,"low":32079.237,"close":32087.765,"volume":0.015049999579787254},{"timestamp":1742356080000,"open":32086.452,"high":32089.758,"low":32085.237,"close":32086.78,"volume":0.018859999254345894},{"timestamp":1742356140000,"open":32086.991,"high":32088.788,"low":32080.465,"close":32080.636,"volume":0.018479999154806137},{"timestamp":1742356200000,"open":32081.183,"high":32088.364,"low":32080.518,"close":32086.283,"volume":0.01336000021547079},{"timestamp":1742356260000,"open":32086.283,"high":32091.742,"low":32085.678,"close":32088.092,"volume":0.02061999961733818},{"timestamp":1742356320000,"open":32088.455,"high":32092.967,"low":32087.423,"close":32092.75,"volume":0.022099999710917473},{"timestamp":1742356380000,"open":32092.75,"high":32096.025,"low":32089.991,"close":32096.025,"volume":0.021479999646544456},{"timestamp":1742356440000,"open":32096.026,"high":32099.427,"low":32091.913,"close":32093.42,"volume":0.026639999821782112},{"timestamp":1742356500000,"open":32093.208,"high":32102.554,"low":32091.94,"close":32101.111,"volume":0.01744000054895878},{"timestamp":1742356560000,"open":32101.217,"high":32106.697,"low":32098.018,"close":32099.392,"volume":0.024219999089837074},{"timestamp":1742356620000,"open":32099.15,"high":32102.381,"low":32084.237,"close":32086.031,"volume":0.03359000012278557},{"timestamp":1742356680000,"open":32087.004,"high":32087.298,"low":32079.531,"close":32085.364,"volume":0.07490000128746033},{"timestamp":1742356740000,"open":32085.364,"high":32086.318,"low":32072.045,"close":32073.24,"volume":0.049880001693964005},{"timestamp":1742356800000,"open":32073.24,"high":32075.486,"low":32069.119,"close":32074.667,"volume":0.03889999911189079},{"timestamp":1742356860000,"open":32074.667,"high":32074.667,"low":32062.341,"close":32069.013,"volume":0.036649998277425766},{"timestamp":1742356920000,"open":32069.013,"high":32071.513,"low":32065.034,"close":32069.559,"volume":0.06871999800205231},{"timestamp":1742356980000,"open":32070.044,"high":32070.224,"low":32065.801,"close":32067.964,"volume":0.05984000116586685},{"timestamp":1742357040000,"open":32067.706,"high":32074.769,"low":32067.706,"close":32071.052,"volume":0.05959000065922737},{"timestamp":1742357100000,"open":32071.337,"high":32071.443,"low":32065.614,"close":32068.85,"volume":0.05851000174880028},{"timestamp":1742357160000,"open":32068.849,"high":32069.452,"low":32062.639,"close":32067.927,"volume":0.05203000083565712},{"timestamp":1742357220000,"open":32067.927,"high":32069.179,"low":32065.297,"close":32067.537,"volume":0.029600000008940697},{"timestamp":1742357280000,"open":32067.203,"high":32069.57,"low":32059.903,"close":32062.231,"volume":0.06328000128269196},{"timestamp":1742357340000,"open":32062.23,"high":32069.946,"low":32057.906,"close":32068.69,"volume":0.04106000065803528},{"timestamp":1742357400000,"open":32069.328,"high":32069.926,"low":32065.611,"close":32068.147,"volume":0.01940999925136566},{"timestamp":1742357460000,"open":32066.599,"high":32073.093,"low":32065.355,"close":32069.776,"volume":0.05886000022292137},{"timestamp":1742357520000,"open":32069.686,"high":32080.498,"low":32065.631,"close":32078.129,"volume":0.037689998745918274},{"timestamp":1742357580000,"open":32079.26,"high":32082.062,"low":32076.763,"close":32080.383,"volume":0.024870000779628754},{"timestamp":1742357640000,"open":32080.458,"high":32080.458,"low":32075.136,"close":32076.459,"volume":0.021940000355243683},{"timestamp":1742357700000,"open":32077.094,"high":32079.18,"low":32075.3,"close":32077.151,"volume":0.02191999927163124},{"timestamp":1742357760000,"open":32077.045,"high":32085.493,"low":32074.446,"close":32085.221,"volume":0.030980000272393227},{"timestamp":1742357820000,"open":32083.855,"high":32092.541,"low":32083.398,"close":32086.475,"volume":0.024320000782608986},{"timestamp":1742357880000,"open":32086.37,"high":32092.636,"low":32085.133,"close":32091.924,"volume":0.01054999977350235},{"timestamp":1742357940000,"open":32092.136,"high":32099.539,"low":32092.089,"close":32096.745,"volume":0.018069999292492867},{"timestamp":1742358000000,"open":32095.834,"high":32097.066,"low":32089.113,"close":32092.639,"volume":0.012539999559521675},{"timestamp":1742358060000,"open":32092.396,"high":32100.425,"low":32091.429,"close":32094.509,"volume":0.01671000011265278},{"timestamp":1742358120000,"open":32094.721,"high":32098.246,"low":32090.996,"close":32097.43,"volume":0.010110000148415565},{"timestamp":1742358180000,"open":32097.431,"high":32102.571,"low":32096.269,"close":32101.862,"volume":0.012480000033974648},{"timestamp":1742358240000,"open":32102.391,"high":32102.391,"low":32095.289,"close":32099.181,"volume":0.03053000010550022},{"timestamp":1742358300000,"open":32099.18,"high":32101.711,"low":32096.362,"close":32100.652,"volume":0.01583000086247921},{"timestamp":1742358360000,"open":32098.224,"high":32113.104,"low":32098.224,"close":32110.983,"volume":0.014220000244677067},{"timestamp":1742358420000,"open":32111.256,"high":32113.785,"low":32107.979,"close":32110.424,"volume":0.01408000010997057},{"timestamp":1742358480000,"open":32110.486,"high":32112.942,"low":32105.116,"close":32109.507,"volume":0.024219999089837074},{"timestamp":1742358540000,"open":32108.11,"high":32112.895,"low":32107.486,"close":32109.833,"volume":0.02962999977171421},{"timestamp":1742358600000,"open":32109.515,"high":32111.342,"low":32106.404,"close":32109.033,"volume":0.012980000115931034},{"timestamp":1742358660000,"open":32111.276,"high":32111.276,"low":32106.551,"close":32107.508,"volume":0.01013999991118908},{"timestamp":1742358720000,"open":32107.631,"high":32114.142,"low":32105.41,"close":32113.477,"volume":0.01665000058710575},{"timestamp":1742358780000,"open":32111.048,"high":32113.386,"low":32108.594,"close":32110.138,"volume":0.010339999571442604},{"timestamp":1742358840000,"open":32109.895,"high":32112.264,"low":32103.175,"close":32103.28,"volume":0.011060000397264957},{"timestamp":1742358900000,"open":32103.902,"high":32107.399,"low":32102.332,"close":32104.87,"volume":0.0386199988424778},{"timestamp":1742358960000,"open":32104.87,"high":32109.355,"low":32103.783,"close":32106.435,"volume":0.013819999992847443},{"timestamp":1742359020000,"open":32105.949,"high":32111.146,"low":32102.184,"close":32110.511,"volume":0.030950000509619713},{"timestamp":1742359080000,"open":32110.194,"high":32112.271,"low":32107.46,"close":32108.245,"volume":0.025459999218583107},{"timestamp":1742359140000,"open":32107.486,"high":32111.221,"low":32103.427,"close":32103.469,"volume":0.031980000436306},{"timestamp":1742359200000,"open":32103.469,"high":32104.562,"low":32097.761,"close":32098.364,"volume":0.04506000131368637},{"timestamp":1742359260000,"open":32100.093,"high":32107.086,"low":32099.518,"close":32103.064,"volume":0.02314000017940998},{"timestamp":1742359320000,"open":32103.169,"high":32110.409,"low":32099.842,"close":32109.196,"volume":0.028149999678134918},{"timestamp":1742359380000,"open":32108.243,"high":32109.548,"low":32104.468,"close":32106.602,"volume":0.025469999760389328},{"timestamp":1742359440000,"open":32106.177,"high":32107.025,"low":32102.441,"close":32103.68,"volume":0.00872000027447939},{"timestamp":1742359500000,"open":32104.844,"high":32106.131,"low":32096.422,"close":32100.318,"volume":0.027799999341368675},{"timestamp":1742359560000,"open":32100.318,"high":32104.382,"low":32097.28,"close":32098.549,"volume":0.028689999133348465},{"timestamp":1742359620000,"open":32098.444,"high":32100.075,"low":32097.429,"close":32098.186,"volume":0.030750000849366188},{"timestamp":1742359680000,"open":32098.324,"high":32099.425,"low":32096.439,"close":32098.192,"volume":0.010929999873042107},{"timestamp":1742359740000,"open":32098.89,"high":32104.15,"low":32096.19,"close":32101.654,"volume":0.009680000133812428},{"timestamp":1742359800000,"open":32101.443,"high":32105.494,"low":32100.595,"close":32104.66,"volume":0.011769999749958515},{"timestamp":1742359860000,"open":32104.539,"high":32106.298,"low":32101.366,"close":32105.777,"volume":0.010339999571442604},{"timestamp":1742359920000,"open":32105.778,"high":32108.728,"low":32104.219,"close":32106.837,"volume":0.012959999963641167},{"timestamp":1742359980000,"open":32105.768,"high":32108.747,"low":32104.842,"close":32107.958,"volume":0.0181099995970726},{"timestamp":1742360040000,"open":32107.988,"high":32110.536,"low":32104.72,"close":32109.455,"volume":0.03558000177145004},{"timestamp":1742360100000,"open":32106.693,"high":32110.317,"low":32094.923,"close":32097.336,"volume":0.020880000665783882},{"timestamp":1742360160000,"open":32097.336,"high":32099.067,"low":32087.687,"close":32090.614,"volume":0.027739999815821648},{"timestamp":1742360220000,"open":32090.493,"high":32098.564,"low":32089.118,"close":32094.346,"volume":0.015159999951720238},{"timestamp":1742360280000,"open":32093.923,"high":32105.986,"low":32091.841,"close":32104.908,"volume":0.013860000297427177},{"timestamp":1742360340000,"open":32104.939,"high":32106.722,"low":32102.049,"close":32105.393,"volume":0.012760000303387642},{"timestamp":1742360400000,"open":32106.556,"high":32110.193,"low":32103.037,"close":32109.603,"volume":0.016829999163746834},{"timestamp":1742360460000,"open":32109.603,"high":32110.343,"low":32104.394,"close":32106.869,"volume":0.01924999989569187},{"timestamp":1742360520000,"open":32106.687,"high":32107.999,"low":32102.79,"close":32104.277,"volume":0.02013999968767166},{"timestamp":1742360580000,"open":32104.277,"high":32105.522,"low":32101.579,"close":32102.712,"volume":0.014519999735057354},{"timestamp":1742360640000,"open":32103.67,"high":32104.123,"low":32099.257,"close":32101.402,"volume":0.01792999915778637},{"timestamp":1742360700000,"open":32101.371,"high":32102.202,"low":32091.942,"close":32097.347,"volume":0.01413000002503395},{"timestamp":1742360760000,"open":32097.408,"high":32099.669,"low":32096.315,"close":32098.736,"volume":0.01331000030040741},{"timestamp":1742360820000,"open":32098.736,"high":32103.146,"low":32097.013,"close":32102.467,"volume":0.013829999603331089},{"timestamp":1742360880000,"open":32102.498,"high":32114.291,"low":32101.472,"close":32109.295,"volume":0.022220000624656677},{"timestamp":1742360940000,"open":32109.401,"high":32109.796,"low":32102.994,"close":32106.809,"volume":0.024310000240802765},{"timestamp":1742361000000,"open":32107.021,"high":32107.724,"low":32103.097,"close":32106.516,"volume":0.011219999752938747},{"timestamp":1742361060000,"open":32106.093,"high":32115.045,"low":32105.458,"close":32110.756,"volume":0.02493000030517578},{"timestamp":1742361120000,"open":32110.438,"high":32113.727,"low":32109.179,"close":32110.615,"volume":0.029559999704360962},{"timestamp":1742361180000,"open":32110.901,"high":32113.095,"low":32104.518,"close":32112.447,"volume":0.01948999986052513},{"timestamp":1742361240000,"open":32112.416,"high":32115.288,"low":32109.826,"close":32111.687,"volume":0.01665000058710575},{"timestamp":1742361300000,"open":32111.688,"high":32111.703,"low":32102.184,"close":32102.5,"volume":0.021950000897049904},{"timestamp":1742361360000,"open":32102.5,"high":32114.338,"low":32102.5,"close":32106.64,"volume":0.023600000888109207},{"timestamp":1742361420000,"open":32106.608,"high":32108.099,"low":32100.13,"close":32101.388,"volume":0.021649999544024467},{"timestamp":1742361480000,"open":32101.418,"high":32109.637,"low":32101.388,"close":32109.075,"volume":0.011749999597668648},{"timestamp":1742361540000,"open":32109.393,"high":32115.935,"low":32107.909,"close":32114.083,"volume":0.01575000025331974},{"timestamp":1742361600000,"open":32114.113,"high":32118.033,"low":32110.226,"close":32116.445,"volume":0.027230000123381615},{"timestamp":1742361660000,"open":32116.763,"high":32116.856,"low":32108.986,"close":32109.761,"volume":0.021479999646544456},{"timestamp":1742361720000,"open":32109.655,"high":32110.74,"low":32104.544,"close":32108.887,"volume":0.04800000041723251},{"timestamp":1742361780000,"open":32108.993,"high":32109.899,"low":32103.988,"close":32108.66,"volume":0.04047999903559685},{"timestamp":1742361840000,"open":32108.477,"high":32116.332,"low":32107.727,"close":32116.046,"volume":0.03290000185370445},{"timestamp":1742361900000,"open":32116.046,"high":32116.597,"low":32109.054,"close":32110.269,"volume":0.02524000033736229},{"timestamp":1742361960000,"open":32110.586,"high":32112.983,"low":32106.348,"close":32107.193,"volume":0.021929999813437462},{"timestamp":1742362020000,"open":32107.722,"high":32112.085,"low":32107.511,"close":32111.327,"volume":0.011789999902248383},{"timestamp":1742362080000,"open":32110.719,"high":32111.874,"low":32098.707,"close":32105.28,"volume":0.03058999963104725},{"timestamp":1742362140000,"open":32104.962,"high":32108.088,"low":32104.445,"close":32105.493,"volume":0.019109999760985374},{"timestamp":1742362200000,"open":32105.387,"high":32108.845,"low":32101.697,"close":32105.773,"volume":0.04235000163316727},{"timestamp":1742362260000,"open":32105.456,"high":32109.37,"low":32102.856,"close":32106.563,"volume":0.02696000039577484},{"timestamp":1742362320000,"open":32106.743,"high":32113.94,"low":32103.95,"close":32113.121,"volume":0.030150000005960464},{"timestamp":1742362380000,"open":32113.258,"high":32119.257,"low":32112.048,"close":32118.413,"volume":0.03203999996185303},{"timestamp":1742362440000,"open":32118.487,"high":32135.694,"low":32118.487,"close":32133.699,"volume":0.020360000431537628},{"timestamp":1742362500000,"open":32133.308,"high":32151.379,"low":32132.384,"close":32149.718,"volume":0.04368999972939491},{"timestamp":1742362560000,"open":32149.277,"high":32154.358,"low":32141.149,"close":32150.657,"volume":0.04205000028014183},{"timestamp":1742362620000,"open":32150.869,"high":32167.514,"low":32150.444,"close":32166.126,"volume":0.03804999962449074},{"timestamp":1742362680000,"open":32166.443,"high":32170.206,"low":32154.947,"close":32154.947,"volume":0.067610003054142},{"timestamp":1742362740000,"open":32154.206,"high":32157.373,"low":32144.891,"close":32151.826,"volume":0.09994000196456909},{"timestamp":1742362800000,"open":32154.121,"high":32155.904,"low":32148.046,"close":32150.002,"volume":0.030889999121427536},{"timestamp":1742362860000,"open":32150.063,"high":32155.511,"low":32148.416,"close":32148.96,"volume":0.03407999873161316},{"timestamp":1742362920000,"open":32148.719,"high":32160.534,"low":32146.419,"close":32157.3,"volume":0.02428000047802925},{"timestamp":1742362980000,"open":32157.3,"high":32166.287,"low":32153.508,"close":32153.508,"volume":0.0357699990272522},{"timestamp":1742363040000,"open":32153.507,"high":32154.565,"low":32148.175,"close":32152.572,"volume":0.018810000270605087},{"timestamp":1742363100000,"open":32152.995,"high":32162.97,"low":32152.36,"close":32160.448,"volume":0.03316999971866608},{"timestamp":1742363160000,"open":32160.373,"high":32164.286,"low":32157.536,"close":32161.761,"volume":0.03579000011086464},{"timestamp":1742363220000,"open":32161.761,"high":32163.024,"low":32151.921,"close":32152.907,"volume":0.03618999943137169},{"timestamp":1742363280000,"open":32152.907,"high":32159.052,"low":32149.385,"close":32157.666,"volume":0.028939999639987946},{"timestamp":1742363340000,"open":32157.529,"high":32157.711,"low":32149.045,"close":32154.122,"volume":0.051330000162124634},{"timestamp":1742363400000,"open":32153.699,"high":32158.672,"low":32151.895,"close":32154.806,"volume":0.03654000163078308},{"timestamp":1742363460000,"open":32154.595,"high":32160.371,"low":32147.15,"close":32159.841,"volume":0.027860000729560852},{"timestamp":1742363520000,"open":32159.42,"high":32162.446,"low":32156.851,"close":32158.565,"volume":0.011599999852478504},{"timestamp":1742363580000,"open":32158.46,"high":32161.401,"low":32156.327,"close":32160.921,"volume":0.015350000001490116},{"timestamp":1742363640000,"open":32161.132,"high":32168.938,"low":32158.409,"close":32167.88,"volume":0.03215999901294708},{"timestamp":1742363700000,"open":32168.513,"high":32180.361,"low":32168.09,"close":32178.143,"volume":0.01776999980211258},{"timestamp":1742363760000,"open":32178.204,"high":32186.731,"low":32177.569,"close":32183.665,"volume":0.026480000466108322},{"timestamp":1742363820000,"open":32183.908,"high":32197.101,"low":32182.181,"close":32193.783,"volume":0.038120001554489136},{"timestamp":1742363880000,"open":32193.752,"high":32194.81,"low":32184.866,"close":32186.664,"volume":0.019460000097751617},{"timestamp":1742363940000,"open":32186.77,"high":32190.592,"low":32182.716,"close":32190.487,"volume":0.025539999827742577},{"timestamp":1742364000000,"open":32191.217,"high":32191.291,"low":32175.537,"close":32179.649,"volume":0.031780000776052475},{"timestamp":1742364060000,"open":32181.024,"high":32184.237,"low":32173.424,"close":32178.908,"volume":0.04075999930500984},{"timestamp":1742364120000,"open":32178.063,"high":32183.622,"low":32175.422,"close":32179.227,"volume":0.027799999341368675},{"timestamp":1742364180000,"open":32179.045,"high":32182.956,"low":32170.242,"close":32171.399,"volume":0.02377999946475029},{"timestamp":1742364240000,"open":32171.399,"high":32175.262,"low":32163.604,"close":32167.996,"volume":0.04349000006914139},{"timestamp":1742364300000,"open":32167.679,"high":32171.079,"low":32156.201,"close":32168.859,"volume":0.04284000024199486},{"timestamp":1742364360000,"open":32167.794,"high":32171.241,"low":32157.93,"close":32160.829,"volume":0.05903000012040138},{"timestamp":1742364420000,"open":32160.618,"high":32169.728,"low":32159.916,"close":32163.935,"volume":0.07851000130176544},{"timestamp":1742364480000,"open":32163.935,"high":32167.33,"low":32156.001,"close":32157.362,"volume":0.04366999864578247},{"timestamp":1742364540000,"open":32158.213,"high":32167.879,"low":32158.213,"close":32161.847,"volume":0.045260000973939896},{"timestamp":1742364600000,"open":32161.847,"high":32161.847,"low":32144.146,"close":32147.241,"volume":0.04960000142455101},{"timestamp":1742364660000,"open":32146.924,"high":32146.924,"low":32126.783,"close":32128.927,"volume":0.042500000447034836},{"timestamp":1742364720000,"open":32129.985,"high":32129.985,"low":32112.712,"close":32113.662,"volume":0.050269998610019684},{"timestamp":1742364780000,"open":32113.663,"high":32113.663,"low":32088.67,"close":32096.838,"volume":0.051600001752376556},{"timestamp":1742364840000,"open":32097.895,"high":32107.359,"low":32092.374,"close":32103.643,"volume":0.0321200005710125},{"timestamp":1742364900000,"open":32102.798,"high":32121.067,"low":32095.838,"close":32118.996,"volume":0.03505000099539757},{"timestamp":1742364960000,"open":32117.622,"high":32126.007,"low":32099.43,"close":32099.43,"volume":0.031129999086260796},{"timestamp":1742365020000,"open":32099.431,"high":32099.431,"low":32085.302,"close":32090.159,"volume":0.06063999980688095},{"timestamp":1742365080000,"open":32090.054,"high":32099.082,"low":32089.225,"close":32095.156,"volume":0.0342399999499321},{"timestamp":1742365140000,"open":32095.186,"high":32100.046,"low":32086.977,"close":32089.135,"volume":0.02785000018775463},{"timestamp":1742365200000,"open":32088.818,"high":32097.241,"low":32059.59,"close":32060.606,"volume":0.040059998631477356},{"timestamp":1742365260000,"open":32057.16,"high":32082.955,"low":32056.658,"close":32080.842,"volume":0.05127999931573868},{"timestamp":1742365320000,"open":32080.736,"high":32085.881,"low":32074.969,"close":32084.266,"volume":0.04027999937534332},{"timestamp":1742365380000,"open":32085.217,"high":32100.314,"low":32085.111,"close":32097.356,"volume":0.02563999965786934},{"timestamp":1742365440000,"open":32097.356,"high":32100.314,"low":32083.512,"close":32087.317,"volume":0.03012000024318695},{"timestamp":1742365500000,"open":32087.316,"high":32088.371,"low":32076.336,"close":32087.314,"volume":0.03547000139951706},{"timestamp":1742365560000,"open":32087.314,"high":32092.771,"low":32082.177,"close":32089.505,"volume":0.01614999957382679},{"timestamp":1742365620000,"open":32088.411,"high":32095.738,"low":32085.307,"close":32086.206,"volume":0.02734999917447567},{"timestamp":1742365680000,"open":32086.419,"high":32086.735,"low":32075.815,"close":32078.88,"volume":0.0254100002348423},{"timestamp":1742365740000,"open":32078.879,"high":32079.143,"low":32069.784,"close":32076.312,"volume":0.05155999958515167},{"timestamp":1742365800000,"open":32075.751,"high":32077.653,"low":32063.792,"close":32069.877,"volume":0.039090000092983246},{"timestamp":1742365860000,"open":32069.772,"high":32069.951,"low":32059.499,"close":32062.125,"volume":0.04580000042915344},{"timestamp":1742365920000,"open":32062.125,"high":32072.755,"low":32056.557,"close":32072.755,"volume":0.04179999977350235},{"timestamp":1742365980000,"open":32072.544,"high":32076.33,"low":32067.874,"close":32070.811,"volume":0.02387000061571598},{"timestamp":1742366040000,"open":32070.81,"high":32072.047,"low":32063.069,"close":32065.303,"volume":0.025350000709295273},{"timestamp":1742366100000,"open":32064.245,"high":32082.617,"low":32062.924,"close":32082.617,"volume":0.035670001059770584},{"timestamp":1742366160000,"open":32083.25,"high":32087.58,"low":32077.055,"close":32079.793,"volume":0.025429999455809593},{"timestamp":1742366220000,"open":32079.265,"high":32079.828,"low":32071.838,"close":32073.279,"volume":0.01907999999821186},{"timestamp":1742366280000,"open":32074.326,"high":32086.737,"low":32073.377,"close":32085.68,"volume":0.01931999996304512},{"timestamp":1742366340000,"open":32085.786,"high":32092.195,"low":32085.756,"close":32089.147,"volume":0.018780000507831573},{"timestamp":1742366400000,"open":32089.056,"high":32103.862,"low":32088.327,"close":32095.972,"volume":0.023590000346302986},{"timestamp":1742366460000,"open":32096.215,"high":32098.894,"low":32090.037,"close":32090.037,"volume":0.02280000038444996},{"timestamp":1742366520000,"open":32090.988,"high":32099.15,"low":32090.429,"close":32098.606,"volume":0.026799999177455902},{"timestamp":1742366580000,"open":32098.606,"high":32110.326,"low":32095.747,"close":32110.326,"volume":0.021199999377131462},{"timestamp":1742366640000,"open":32110.009,"high":32120.797,"low":32109.269,"close":32118.768,"volume":0.033160001039505005},{"timestamp":1742366700000,"open":32118.798,"high":32137.394,"low":32116.684,"close":32132.639,"volume":0.07746999710798264},{"timestamp":1742366760000,"open":32132.639,"high":32134.435,"low":32123.293,"close":32127.515,"volume":0.06677000224590302},{"timestamp":1742366820000,"open":32127.727,"high":32134.917,"low":32125.493,"close":32128.692,"volume":0.05245000123977661},{"timestamp":1742366880000,"open":32128.797,"high":32130.384,"low":32123.696,"close":32129.963,"volume":0.04196999967098236},{"timestamp":1742366940000,"open":32128.986,"high":32130.225,"low":32126.075,"close":32128.631,"volume":0.05660000070929527},{"timestamp":1742367000000,"open":32127.89,"high":32133.562,"low":32126.285,"close":32129.78,"volume":0.03448000177741051},{"timestamp":1742367060000,"open":32129.991,"high":32132.929,"low":32128.45,"close":32131.208,"volume":0.03937000036239624},{"timestamp":1742367120000,"open":32130.143,"high":32138.331,"low":32128.686,"close":32135.635,"volume":0.03872000053524971},{"timestamp":1742367180000,"open":32135.318,"high":32156.117,"low":32135.318,"close":32153.205,"volume":0.08765999972820282},{"timestamp":1742367240000,"open":32152.994,"high":32156.833,"low":32148.537,"close":32156.047,"volume":0.08862999826669693},{"timestamp":1742367300000,"open":32155.731,"high":32156.048,"low":32146.714,"close":32149.329,"volume":0.06151999905705452},{"timestamp":1742367360000,"open":32149.329,"high":32163.587,"low":32147.398,"close":32163.105,"volume":0.0847100019454956},{"timestamp":1742367420000,"open":32163.692,"high":32169.424,"low":32160.633,"close":32163.082,"volume":0.07794000208377838},{"timestamp":1742367480000,"open":32161.865,"high":32162.046,"low":32148.088,"close":32154.294,"volume":0.04616999998688698},{"timestamp":1742367540000,"open":32154.294,"high":32163.017,"low":32142.952,"close":32158.199,"volume":0.04171999916434288},{"timestamp":1742367600000,"open":32160.28,"high":32160.738,"low":32149.019,"close":32153.079,"volume":0.02435999922454357},{"timestamp":1742367660000,"open":32153.079,"high":32168.218,"low":32148.337,"close":32167.901,"volume":0.03215999901294708},{"timestamp":1742367720000,"open":32167.262,"high":32172.368,"low":32161.791,"close":32170.947,"volume":0.02606000006198883},{"timestamp":1742367780000,"open":32171.37,"high":32171.37,"low":32159.553,"close":32163.128,"volume":0.03116999939084053},{"timestamp":1742367840000,"open":32163.128,"high":32169.21,"low":32156.44,"close":32156.885,"volume":0.036570001393556595},{"timestamp":1742367900000,"open":32157.065,"high":32166.685,"low":32156.171,"close":32164.813,"volume":0.021209999918937683},{"timestamp":1742367960000,"open":32163.87,"high":32172.37,"low":32162.781,"close":32170.191,"volume":0.021740000694990158},{"timestamp":1742368020000,"open":32170.191,"high":32177.937,"low":32168.467,"close":32177.937,"volume":0.0284000001847744},{"timestamp":1742368080000,"open":32177.937,"high":32188.103,"low":32172.595,"close":32186.113,"volume":0.021390000358223915},{"timestamp":1742368140000,"open":32186.113,"high":32198.668,"low":32185.61,"close":32197.923,"volume":0.021560000255703926},{"timestamp":1742368200000,"open":32196.441,"high":32196.63,"low":32185.206,"close":32191.97,"volume":0.02694999985396862},{"timestamp":1742368260000,"open":32191.969,"high":32194.398,"low":32187.445,"close":32188.919,"volume":0.019360000267624855},{"timestamp":1742368320000,"open":32189.131,"high":32191.795,"low":32175.794,"close":32176.641,"volume":0.0157299991697073},{"timestamp":1742368380000,"open":32177.401,"high":32182.437,"low":32167.865,"close":32168.519,"volume":0.02029000036418438},{"timestamp":1742368440000,"open":32169.334,"high":32175.909,"low":32166.93,"close":32174.85,"volume":0.028710000216960907},{"timestamp":1742368500000,"open":32175.061,"high":32185.863,"low":32174.427,"close":32178.832,"volume":0.016039999201893806},{"timestamp":1742368560000,"open":32178.194,"high":32182.883,"low":32176.229,"close":32177.169,"volume":0.027869999408721924},{"timestamp":1742368620000,"open":32177.063,"high":32181.659,"low":32171.883,"close":32179.778,"volume":0.023979999125003815},{"timestamp":1742368680000,"open":32179.915,"high":32197.083,"low":32179.915,"close":32187.328,"volume":0.019500000402331352},{"timestamp":1742368740000,"open":32187.876,"high":32188.088,"low":32182.335,"close":32185.496,"volume":0.019200000911951065},{"timestamp":1742368800000,"open":32183.378,"high":32189.333,"low":32169.892,"close":32173.756,"volume":0.03491000086069107},{"timestamp":1742368860000,"open":32175.344,"high":32180.356,"low":32163.58,"close":32171.075,"volume":0.03395000100135803},{"timestamp":1742368920000,"open":32171.392,"high":32171.925,"low":32159.818,"close":32163.938,"volume":0.014539999887347221},{"timestamp":1742368980000,"open":32163.546,"high":32170.642,"low":32159.552,"close":32159.552,"volume":0.0175199992954731},{"timestamp":1742369040000,"open":32159.764,"high":32177.304,"low":32159.594,"close":32176.246,"volume":0.012959999963641167},{"timestamp":1742369100000,"open":32175.748,"high":32178.866,"low":32172.48,"close":32174.841,"volume":0.01307000033557415},{"timestamp":1742369160000,"open":32176.882,"high":32181.193,"low":32174.56,"close":32174.716,"volume":0.023910000920295715},{"timestamp":1742369220000,"open":32174.504,"high":32178.5,"low":32171.24,"close":32177.748,"volume":0.016580000519752502},{"timestamp":1742369280000,"open":32178.733,"high":32179.759,"low":32172.739,"close":32174.705,"volume":0.021730000153183937},{"timestamp":1742369340000,"open":32175.022,"high":32184.024,"low":32173.035,"close":32173.353,"volume":0.021490000188350677},{"timestamp":1742369400000,"open":32173.321,"high":32188.765,"low":32172.819,"close":32185.681,"volume":0.025340000167489052},{"timestamp":1742369460000,"open":32189.492,"high":32190.788,"low":32182.234,"close":32182.979,"volume":0.016300000250339508},{"timestamp":1742369520000,"open":32183.476,"high":32190.396,"low":32180.7,"close":32189.482,"volume":0.02043999917805195},{"timestamp":1742369580000,"open":32190.229,"high":32196.156,"low":32188.96,"close":32196.156,"volume":0.01551000028848648},{"timestamp":1742369640000,"open":32195.791,"high":32209.204,"low":32194.176,"close":32208.568,"volume":0.017650000751018524},{"timestamp":1742369700000,"open":32209.332,"high":32219.007,"low":32209.332,"close":32213.046,"volume":0.015930000692605972},{"timestamp":1742369760000,"open":32212.727,"high":32244.887,"low":32212.18,"close":32244.887,"volume":0.02491999976336956},{"timestamp":1742369820000,"open":32243.992,"high":32266.803,"low":32243.386,"close":32258.993,"volume":0.07022000104188919},{"timestamp":1742369880000,"open":32258.993,"high":32266.876,"low":32247.918,"close":32248.845,"volume":0.06279999762773514},{"timestamp":1742369940000,"open":32248.876,"high":32259.082,"low":32243.187,"close":32255.069,"volume":0.05115000158548355},{"timestamp":1742370000000,"open":32254.37,"high":32262.756,"low":32249.13,"close":32261.374,"volume":0.042830001562833786},{"timestamp":1742370060000,"open":32261.267,"high":32271.494,"low":32254.324,"close":32260.526,"volume":0.05559000000357628},{"timestamp":1742370120000,"open":32260.739,"high":32288.319,"low":32254.542,"close":32283.182,"volume":0.04670000076293945},{"timestamp":1742370180000,"open":32283.03,"high":32299.841,"low":32282.817,"close":32288.029,"volume":0.05217999964952469},{"timestamp":1742370240000,"open":32288.728,"high":32303.072,"low":32284.366,"close":32296.785,"volume":0.04115999862551689},{"timestamp":1742370300000,"open":32295.084,"high":32298.672,"low":32280.39,"close":32286.161,"volume":0.04690999910235405},{"timestamp":1742370360000,"open":32284.749,"high":32293.374,"low":32280.357,"close":32281.072,"volume":0.030050000175833702},{"timestamp":1742370420000,"open":32281.391,"high":32290.641,"low":32273.846,"close":32274.271,"volume":0.03375000134110451},{"timestamp":1742370480000,"open":32274.271,"high":32284.944,"low":32268.713,"close":32276.214,"volume":0.04425999894738197},{"timestamp":1742370540000,"open":32276.928,"high":32282.638,"low":32261.837,"close":32261.837,"volume":0.029419999569654465},{"timestamp":1742370600000,"open":32261.686,"high":32266.027,"low":32250.908,"close":32253.787,"volume":0.08216000348329544},{"timestamp":1742370660000,"open":32253.15,"high":32253.15,"low":32240.912,"close":32244.282,"volume":0.04465999826788902},{"timestamp":1742370720000,"open":32245.421,"high":32252.06,"low":32240.687,"close":32249.022,"volume":0.05483999848365784},{"timestamp":1742370780000,"open":32248.992,"high":32252.349,"low":32238.678,"close":32246.517,"volume":0.10768000036478043},{"timestamp":1742370840000,"open":32246.516,"high":32250.42,"low":32239.832,"close":32240.712,"volume":0.04921000078320503},{"timestamp":1742370900000,"open":32240.317,"high":32240.423,"low":32225.204,"close":32227.494,"volume":0.02879999950528145},{"timestamp":1742370960000,"open":32227.494,"high":32232.824,"low":32223.297,"close":32232.718,"volume":0.05234000086784363},{"timestamp":1742371020000,"open":32232.506,"high":32244.77,"low":32231.777,"close":32237.357,"volume":0.04250999912619591},{"timestamp":1742371080000,"open":32238.345,"high":32248.387,"low":32234.743,"close":32246.217,"volume":0.09619999676942825},{"timestamp":1742371140000,"open":32246.217,"high":32247.842,"low":32238.675,"close":32240.132,"volume":0.07491999864578247},{"timestamp":1742371200000,"open":32240.041,"high":32240.496,"low":32221.414,"close":32224.823,"volume":0.06786999851465225},{"timestamp":1742371260000,"open":32224.823,"high":32228.16,"low":32212.135,"close":32212.135,"volume":0.07568000257015228},{"timestamp":1742371320000,"open":32212.134,"high":32212.134,"low":32200.653,"close":32201.018,"volume":0.07853999733924866},{"timestamp":1742371380000,"open":32201.018,"high":32201.807,"low":32185.064,"close":32187.147,"volume":0.06516999751329422},{"timestamp":1742371440000,"open":32186.358,"high":32192.086,"low":32174.156,"close":32180.922,"volume":0.07524000108242035},{"timestamp":1742371500000,"open":32180.816,"high":32185.022,"low":32169.313,"close":32170.588,"volume":0.06241000071167946},{"timestamp":1742371560000,"open":32170.09,"high":32174.559,"low":32163.873,"close":32163.873,"volume":0.040860000997781754},{"timestamp":1742371620000,"open":32164.389,"high":32173.536,"low":32162.347,"close":32166.977,"volume":0.02222999930381775},{"timestamp":1742371680000,"open":32167.766,"high":32169.422,"low":32152.789,"close":32152.79,"volume":0.03959999978542328},{"timestamp":1742371740000,"open":32152.79,"high":32162.215,"low":32150.717,"close":32154.707,"volume":0.03861000016331673},{"timestamp":1742371800000,"open":32153.828,"high":32155.98,"low":32141.594,"close":32142.824,"volume":0.045090001076459885},{"timestamp":1742371860000,"open":32143.142,"high":32157.184,"low":32140.989,"close":32150.049,"volume":0.046549998223781586},{"timestamp":1742371920000,"open":32150.716,"high":32155.64,"low":32144.641,"close":32153.672,"volume":0.05511999875307083},{"timestamp":1742371980000,"open":32153.566,"high":32159.402,"low":32151.581,"close":32156.081,"volume":0.039319999516010284},{"timestamp":1742372040000,"open":32155.477,"high":32155.901,"low":32139.708,"close":32140.557,"volume":0.037370000034570694},{"timestamp":1742372100000,"open":32140.451,"high":32149.331,"low":32137.933,"close":32145.241,"volume":0.03613999858498573},{"timestamp":1742372160000,"open":32145.135,"high":32149.734,"low":32134.948,"close":32139.741,"volume":0.03903000056743622},{"timestamp":1742372220000,"open":32139.316,"high":32143.02,"low":32133.407,"close":32136.909,"volume":0.03003999963402748},{"timestamp":1742372280000,"open":32136.803,"high":32146.431,"low":32136.803,"close":32142.505,"volume":0.040139999240636826},{"timestamp":1742372340000,"open":32143.14,"high":32144.906,"low":32135.326,"close":32141.386,"volume":0.03754999861121178},{"timestamp":1742372400000,"open":32140.962,"high":32145.181,"low":32132.635,"close":32134.256,"volume":0.03627999871969223},{"timestamp":1742372460000,"open":32134.15,"high":32139.375,"low":32132.562,"close":32136.497,"volume":0.023739999160170555},{"timestamp":1742372520000,"open":32136.92,"high":32145.408,"low":32129.413,"close":32129.414,"volume":0.03807000070810318},{"timestamp":1742372580000,"open":32129.34,"high":32132.864,"low":32123.892,"close":32127.335,"volume":0.040460001677274704},{"timestamp":1742372640000,"open":32127.229,"high":32127.628,"low":32117.487,"close":32118.141,"volume":0.06084999814629555},{"timestamp":1742372700000,"open":32118.036,"high":32125.041,"low":32117.4,"close":32124.634,"volume":0.05310999974608421},{"timestamp":1742372760000,"open":32124.633,"high":32126.057,"low":32115.404,"close":32116.278,"volume":0.058639999479055405},{"timestamp":1742372820000,"open":32116.278,"high":32123.726,"low":32107.824,"close":32114.375,"volume":0.07267999649047852},{"timestamp":1742372880000,"open":32113.316,"high":32123.543,"low":32113.136,"close":32121.735,"volume":0.03610000014305115},{"timestamp":1742372940000,"open":32121.523,"high":32122.298,"low":32111.891,"close":32115.068,"volume":0.028230000287294388},{"timestamp":1742373000000,"open":32115.248,"high":32120.22,"low":32106.057,"close":32107.75,"volume":0.05900999903678894},{"timestamp":1742373060000,"open":32108.097,"high":32112.409,"low":32103.388,"close":32109.063,"volume":0.07616999745368958},{"timestamp":1742373120000,"open":32109.062,"high":32121.639,"low":32108.851,"close":32111.116,"volume":0.08209999650716782},{"timestamp":1742373180000,"open":32111.116,"high":32119.302,"low":32107.578,"close":32107.578,"volume":0.04295999929308891},{"timestamp":1742373240000,"open":32106.519,"high":32112.796,"low":32104.779,"close":32108.2,"volume":0.040369998663663864},{"timestamp":1742373300000,"open":32108.109,"high":32116.327,"low":32105.127,"close":32107.248,"volume":0.049070000648498535},{"timestamp":1742373360000,"open":32107.248,"high":32107.248,"low":32093.837,"close":32094.048,"volume":0.03044999949634075},{"timestamp":1742373420000,"open":32094.048,"high":32098.08,"low":32089.945,"close":32096.309,"volume":0.034299999475479126},{"timestamp":1742373480000,"open":32096.309,"high":32101.377,"low":32084.421,"close":32089.554,"volume":0.035679999738931656},{"timestamp":1742373540000,"open":32089.554,"high":32089.554,"low":32075.507,"close":32088.766,"volume":0.0522099994122982},{"timestamp":1742373600000,"open":32089.826,"high":32098.772,"low":32088.686,"close":32093.152,"volume":0.03167000040411949},{"timestamp":1742373660000,"open":32093.152,"high":32094.939,"low":32078.32,"close":32081.651,"volume":0.023320000618696213},{"timestamp":1742373720000,"open":32081.651,"high":32091.318,"low":32077.246,"close":32080.743,"volume":0.028020000085234642},{"timestamp":1742373780000,"open":32079.199,"high":32084.8,"low":32074.813,"close":32074.813,"volume":0.02264999970793724},{"timestamp":1742373840000,"open":32073.753,"high":32080.852,"low":32060.646,"close":32071.013,"volume":0.02043999917805195},{"timestamp":1742373900000,"open":32071.588,"high":32080.775,"low":32069.42,"close":32079.729,"volume":0.02394000068306923},{"timestamp":1742373960000,"open":32079.306,"high":32094.206,"low":32073.903,"close":32093.994,"volume":0.04077000170946121},{"timestamp":1742374020000,"open":32093.888,"high":32102.671,"low":32093.586,"close":32095.191,"volume":0.0342399999499321},{"timestamp":1742374080000,"open":32095.085,"high":32097.719,"low":32081.853,"close":32082.201,"volume":0.03976000100374222},{"timestamp":1742374140000,"open":32082.625,"high":32092.479,"low":32081.747,"close":32089.922,"volume":0.03926999866962433},{"timestamp":1742374200000,"open":32089.36,"high":32092.583,"low":32085.695,"close":32088.254,"volume":0.04916999861598015},{"timestamp":1742374260000,"open":32087.649,"high":32087.893,"low":32076.868,"close":32079.652,"volume":0.03277000039815903},{"timestamp":1742374320000,"open":32078.592,"high":32082.895,"low":32073.916,"close":32079.837,"volume":0.023800000548362732},{"timestamp":1742374380000,"open":32079.202,"high":32084.728,"low":32075.993,"close":32080.519,"volume":0.026489999145269394},{"timestamp":1742374440000,"open":32080.095,"high":32083.32,"low":32065.684,"close":32069.032,"volume":0.016529999673366547},{"timestamp":1742374500000,"open":32067.973,"high":32083.503,"low":32067.518,"close":32079.31,"volume":0.03150000050663948},{"timestamp":1742374560000,"open":32079.098,"high":32079.353,"low":32071.045,"close":32076.007,"volume":0.052000001072883606},{"timestamp":1742374620000,"open":32075.901,"high":32085.259,"low":32074.479,"close":32084.456,"volume":0.04221000149846077},{"timestamp":1742374680000,"open":32084.517,"high":32085.228,"low":32066.409,"close":32068.773,"volume":0.02725999988615513},{"timestamp":1742374740000,"open":32068.667,"high":32072.724,"low":32056.047,"close":32059.185,"volume":0.031120000407099724},{"timestamp":1742374800000,"open":32059.185,"high":32083.878,"low":32055.671,"close":32083.56,"volume":0.033640000969171524},{"timestamp":1742374860000,"open":32083.454,"high":32085.059,"low":32067.784,"close":32074.127,"volume":0.036570001393556595},{"timestamp":1742374920000,"open":32074.127,"high":32087.482,"low":32071.081,"close":32073.343,"volume":0.027459999546408653},{"timestamp":1742374980000,"open":32074.009,"high":32085.21,"low":32072.465,"close":32079.806,"volume":0.035339999943971634},{"timestamp":1742375040000,"open":32079.594,"high":32084.5,"low":32056.029,"close":32056.56,"volume":0.055720001459121704},{"timestamp":1742375100000,"open":32056.56,"high":32062.641,"low":32040.258,"close":32059.146,"volume":0.04380999878048897},{"timestamp":1742375160000,"open":32059.676,"high":32072.685,"low":32059.101,"close":32065.87,"volume":0.03207999840378761},{"timestamp":1742375220000,"open":32064.036,"high":32068.801,"low":32060.854,"close":32061.337,"volume":0.029479999095201492},{"timestamp":1742375280000,"open":32061.338,"high":32078.02,"low":32060.415,"close":32076.46,"volume":0.02484999969601631},{"timestamp":1742375340000,"open":32076.46,"high":32076.46,"low":32063.927,"close":32067.787,"volume":0.02184000052511692},{"timestamp":1742375400000,"open":32066.908,"high":32075.818,"low":32063.67,"close":32073.94,"volume":0.02727999910712242},{"timestamp":1742375460000,"open":32073.834,"high":32084.934,"low":32073.834,"close":32078.337,"volume":0.025539999827742577},{"timestamp":1742375520000,"open":32078.125,"high":32086.886,"low":32076.366,"close":32077.849,"volume":0.02831999957561493},{"timestamp":1742375580000,"open":32078.545,"high":32092.965,"low":32078.015,"close":32092.329,"volume":0.023099999874830246},{"timestamp":1742375640000,"open":32091.904,"high":32095.882,"low":32086.437,"close":32093.32,"volume":0.024320000782608986},{"timestamp":1742375700000,"open":32093.745,"high":32098.774,"low":32083.05,"close":32083.852,"volume":0.029079999774694443},{"timestamp":1742375760000,"open":32083.641,"high":32087.446,"low":32079.006,"close":32080.704,"volume":0.030740000307559967},{"timestamp":1742375820000,"open":32081.234,"high":32087.533,"low":32075.365,"close":32082.314,"volume":0.027160000056028366},{"timestamp":1742375880000,"open":32082.314,"high":32087.473,"low":32079.826,"close":32082.508,"volume":0.022989999502897263},{"timestamp":1742375940000,"open":32081.871,"high":32092.651,"low":32081.341,"close":32090.866,"volume":0.02905000001192093},{"timestamp":1742376000000,"open":32091.047,"high":32104.888,"low":32088.215,"close":32103.073,"volume":0.03135000169277191},{"timestamp":1742376060000,"open":32103.179,"high":32103.179,"low":32084.93,"close":32086.383,"volume":0.03449000045657158},{"timestamp":1742376120000,"open":32086.383,"high":32090.675,"low":32082.408,"close":32090.372,"volume":0.021649999544024467},{"timestamp":1742376180000,"open":32090.478,"high":32094.888,"low":32088.271,"close":32091.753,"volume":0.04360000044107437},{"timestamp":1742376240000,"open":32091.297,"high":32093.584,"low":32084.409,"close":32091.087,"volume":0.03382999822497368},{"timestamp":1742376300000,"open":32090.981,"high":32098.885,"low":32090.026,"close":32097.521,"volume":0.032510001212358475},{"timestamp":1742376360000,"open":32095.402,"high":32097.583,"low":32085.668,"close":32086.213,"volume":0.030910000205039978},{"timestamp":1742376420000,"open":32086.637,"high":32095.205,"low":32085.789,"close":32092.086,"volume":0.030719999223947525},{"timestamp":1742376480000,"open":32092.389,"high":32093.101,"low":32085.168,"close":32089.649,"volume":0.020419999957084656},{"timestamp":1742376540000,"open":32089.527,"high":32090.86,"low":32082.215,"close":32082.32,"volume":0.017000000923871994},{"timestamp":1742376600000,"open":32082.654,"high":32086.711,"low":32080.354,"close":32081.852,"volume":0.0215000007301569},{"timestamp":1742376660000,"open":32081.852,"high":32084.925,"low":32078.643,"close":32078.93,"volume":0.022989999502897263},{"timestamp":1742376720000,"open":32078.294,"high":32078.294,"low":32068.494,"close":32069.236,"volume":0.030169999226927757},{"timestamp":1742376780000,"open":32068.357,"high":32068.963,"low":32060.672,"close":32062.717,"volume":0.03818000108003616},{"timestamp":1742376840000,"open":32062.262,"high":32067.454,"low":32062.262,"close":32066.895,"volume":0.04120999947190285},{"timestamp":1742376900000,"open":32066.895,"high":32073.33,"low":32062.869,"close":32073.223,"volume":0.035920001566410065},{"timestamp":1742376960000,"open":32073.118,"high":32075.993,"low":32062.64,"close":32062.958,"volume":0.03474999964237213},{"timestamp":1742377020000,"open":32061.686,"high":32070.069,"low":32059.992,"close":32066.436,"volume":0.02466999925673008},{"timestamp":1742377080000,"open":32067.283,"high":32079.228,"low":32064.636,"close":32076.413,"volume":0.028270000591874123},{"timestamp":1742377140000,"open":32076.413,"high":32079.998,"low":32074.005,"close":32074.712,"volume":0.03141000121831894},{"timestamp":1742377200000,"open":32074.712,"high":32082.432,"low":32074.712,"close":32077.527,"volume":0.021810000762343407},{"timestamp":1742377260000,"open":32077.527,"high":32082.474,"low":32076.541,"close":32080.222,"volume":0.029500000178813934},{"timestamp":1742377320000,"open":32080.435,"high":32086.765,"low":32080.435,"close":32085.583,"volume":0.023420000448822975},{"timestamp":1742377380000,"open":32084.629,"high":32087.961,"low":32082.663,"close":32083.601,"volume":0.025059999898076057},{"timestamp":1742377440000,"open":32083.601,"high":32093.954,"low":32083.601,"close":32093.954,"volume":0.026100000366568565},{"timestamp":1742377500000,"open":32092.895,"high":32093.955,"low":32089.64,"close":32093.153,"volume":0.020749999210238457},{"timestamp":1742377560000,"open":32094.213,"high":32094.213,"low":32084.283,"close":32092.111,"volume":0.017920000478625298},{"timestamp":1742377620000,"open":32091.051,"high":32092.368,"low":32087.342,"close":32091.006,"volume":0.02500000037252903},{"timestamp":1742377680000,"open":32091.43,"high":32091.43,"low":32083.601,"close":32089.398,"volume":0.02590000070631504},{"timestamp":1742377740000,"open":32089.187,"high":32091.337,"low":32080.132,"close":32080.132,"volume":0.023979999125003815},{"timestamp":1742377800000,"open":32079.815,"high":32090.177,"low":32079.814,"close":32083.607,"volume":0.018689999356865883},{"timestamp":1742377860000,"open":32082.156,"high":32087.159,"low":32079.335,"close":32081.764,"volume":0.017890000715851784},{"timestamp":1742377920000,"open":32081.764,"high":32087.937,"low":32078.272,"close":32079.342,"volume":0.01744999922811985},{"timestamp":1742377980000,"open":32079.025,"high":32082.836,"low":32074.556,"close":32079.411,"volume":0.038679998368024826},{"timestamp":1742378040000,"open":32079.411,"high":32091.518,"low":32077.041,"close":32091.518,"volume":0.0318400003015995},{"timestamp":1742378100000,"open":32089.188,"high":32093.57,"low":32080.448,"close":32088.641,"volume":0.03894999995827675},{"timestamp":1742378160000,"open":32088.535,"high":32089.943,"low":32081.554,"close":32082.04,"volume":0.026809999719262123},{"timestamp":1742378220000,"open":32080.102,"high":32098.116,"low":32080.102,"close":32097.511,"volume":0.010929999873042107},{"timestamp":1742378280000,"open":32099.147,"high":32104.66,"low":32098.723,"close":32100.387,"volume":0.011549999937415123},{"timestamp":1742378340000,"open":32100.72,"high":32102.343,"low":32096.661,"close":32098.796,"volume":0.01066999975591898},{"timestamp":1742378400000,"open":32098.069,"high":32103.121,"low":32087.353,"close":32103.121,"volume":0.016829999163746834},{"timestamp":1742378460000,"open":32101.167,"high":32113.785,"low":32100.471,"close":32113.299,"volume":0.01269999984651804},{"timestamp":1742378520000,"open":32114.24,"high":32114.27,"low":32103.319,"close":32103.425,"volume":0.012539999559521675},{"timestamp":1742378580000,"open":32103.592,"high":32112.997,"low":32103.592,"close":32105.924,"volume":0.022929999977350235},{"timestamp":1742378640000,"open":32104.759,"high":32118.601,"low":32103.229,"close":32116.92,"volume":0.019419999793171883},{"timestamp":1742378700000,"open":32116.92,"high":32120.783,"low":32113.451,"close":32118.238,"volume":0.017969999462366104},{"timestamp":1742378760000,"open":32118.556,"high":32130.871,"low":32115.678,"close":32128.523,"volume":0.014739999547600746},{"timestamp":1742378820000,"open":32128.523,"high":32129.78,"low":32125.372,"close":32125.842,"volume":0.012480000033974648},{"timestamp":1742378880000,"open":32125.842,"high":32130.174,"low":32123.811,"close":32129.07,"volume":0.016100000590085983},{"timestamp":1742378940000,"open":32128.191,"high":32128.191,"low":32122.45,"close":32124.313,"volume":0.026590000838041306},{"timestamp":1742379000000,"open":32124.419,"high":32127.449,"low":32122.813,"close":32125.01,"volume":0.01899000070989132},{"timestamp":1742379060000,"open":32125.435,"high":32126.843,"low":32123.42,"close":32124.344,"volume":0.01752999983727932},{"timestamp":1742379120000,"open":32124.344,"high":32125.222,"low":32107.108,"close":32109.652,"volume":0.02143999934196472},{"timestamp":1742379180000,"open":32109.97,"high":32115.937,"low":32108.985,"close":32112.408,"volume":0.020640000700950623},{"timestamp":1742379240000,"open":32112.302,"high":32119.361,"low":32111.242,"close":32119.361,"volume":0.02223999984562397},{"timestamp":1742379300000,"open":32119.148,"high":32125.813,"low":32117.331,"close":32124.117,"volume":0.01679999940097332},{"timestamp":1742379360000,"open":32124.435,"high":32136.356,"low":32122.466,"close":32133.462,"volume":0.027720000594854355},{"timestamp":1742379420000,"open":32134.946,"high":32136.352,"low":32131.988,"close":32134.002,"volume":0.0200399998575449},{"timestamp":1742379480000,"open":32134.002,"high":32138.253,"low":32128.574,"close":32137.949,"volume":0.01785000041127205},{"timestamp":1742379540000,"open":32142.885,"high":32149.484,"low":32141.613,"close":32149.166,"volume":0.020169999450445175},{"timestamp":1742379600000,"open":32149.484,"high":32150.861,"low":32142.929,"close":32148.418,"volume":0.017880000174045563},{"timestamp":1742379660000,"open":32148.386,"high":32149.023,"low":32137.794,"close":32138.218,"volume":0.02044999971985817},{"timestamp":1742379720000,"open":32138.006,"high":32149.553,"low":32136.415,"close":32147.646,"volume":0.020349999889731407},{"timestamp":1742379780000,"open":32147.54,"high":32152.94,"low":32141.962,"close":32152.159,"volume":0.04535000026226044},{"timestamp":1742379840000,"open":32152.159,"high":32158.166,"low":32148.589,"close":32152.294,"volume":0.02215000055730343},{"timestamp":1742379900000,"open":32152.082,"high":32166.129,"low":32150.54,"close":32160.967,"volume":0.015490000136196613},{"timestamp":1742379960000,"open":32156.589,"high":32158.158,"low":32147.891,"close":32153.431,"volume":0.026799999177455902},{"timestamp":1742380020000,"open":32152.522,"high":32169.134,"low":32152.522,"close":32169.134,"volume":0.019460000097751617},{"timestamp":1742380080000,"open":32169.907,"high":32175.628,"low":32165.448,"close":32175.024,"volume":0.019680000841617584},{"timestamp":1742380140000,"open":32175.024,"high":32176.462,"low":32168.226,"close":32172.357,"volume":0.03109000064432621},{"timestamp":1742380200000,"open":32172.432,"high":32192.012,"low":32171.148,"close":32178.382,"volume":0.029899999499320984},{"timestamp":1742380260000,"open":32179.11,"high":32181.507,"low":32167.782,"close":32172.492,"volume":0.04106999933719635},{"timestamp":1742380320000,"open":32172.386,"high":32187.784,"low":32172.006,"close":32180.73,"volume":0.047529999166727066},{"timestamp":1742380380000,"open":32180.656,"high":32184.192,"low":32177.247,"close":32177.671,"volume":0.0391400009393692},{"timestamp":1742380440000,"open":32178.52,"high":32187.091,"low":32175.688,"close":32182.946,"volume":0.04766999930143356},{"timestamp":1742380500000,"open":32183.37,"high":32191.805,"low":32181.462,"close":32189.668,"volume":0.02824999950826168},{"timestamp":1742380560000,"open":32189.879,"high":32195.592,"low":32189.713,"close":32194.259,"volume":0.015519999898970127},{"timestamp":1742380620000,"open":32193.484,"high":32205.265,"low":32193.167,"close":32201.125,"volume":0.022690000012516975},{"timestamp":1742380680000,"open":32200.383,"high":32207.06,"low":32198.974,"close":32201.774,"volume":0.021640000864863396},{"timestamp":1742380740000,"open":32203.079,"high":32208.715,"low":32197.512,"close":32206.803,"volume":0.020910000428557396},{"timestamp":1742380800000,"open":32206.804,"high":32212.849,"low":32200.324,"close":32200.324,"volume":0.036490000784397125},{"timestamp":1742380860000,"open":32200.218,"high":32208.13,"low":32195.657,"close":32204.476,"volume":0.026760000735521317},{"timestamp":1742380920000,"open":32204.371,"high":32207.581,"low":32199.477,"close":32200.006,"volume":0.026590000838041306},{"timestamp":1742380980000,"open":32200.219,"high":32202.234,"low":32198.447,"close":32201.145,"volume":0.017980000004172325},{"timestamp":1742381040000,"open":32201.463,"high":32211.235,"low":32199.887,"close":32208.713,"volume":0.02490999922156334},{"timestamp":1742381100000,"open":32208.607,"high":32210.092,"low":32186.028,"close":32189.508,"volume":0.019840000197291374},{"timestamp":1742381160000,"open":32190.25,"high":32190.25,"low":32179.644,"close":32187.985,"volume":0.02508999966084957},{"timestamp":1742381220000,"open":32186.361,"high":32191.969,"low":32183.863,"close":32185.121,"volume":0.02346000075340271},{"timestamp":1742381280000,"open":32184.803,"high":32189.808,"low":32177.825,"close":32178.884,"volume":0.022280000150203705},{"timestamp":1742381340000,"open":32179.097,"high":32180.653,"low":32173.029,"close":32179.985,"volume":0.024550000205636024},{"timestamp":1742381400000,"open":32180.409,"high":32181.301,"low":32173.929,"close":32179.507,"volume":0.02428000047802925},{"timestamp":1742381460000,"open":32179.719,"high":32179.719,"low":32170.643,"close":32176.323,"volume":0.021050000563263893},{"timestamp":1742381520000,"open":32176.641,"high":32178.687,"low":32173.281,"close":32175.31,"volume":0.017000000923871994},{"timestamp":1742381580000,"open":32173.508,"high":32173.932,"low":32166.577,"close":32168.03,"volume":0.02474999986588955},{"timestamp":1742381640000,"open":32167.213,"high":32167.213,"low":32160.407,"close":32160.893,"volume":0.01720999926328659},{"timestamp":1742381700000,"open":32160.681,"high":32165.308,"low":32154.565,"close":32155.731,"volume":0.02387000061571598},{"timestamp":1742381760000,"open":32155.731,"high":32164.923,"low":32154.989,"close":32158.515,"volume":0.023910000920295715},{"timestamp":1742381820000,"open":32158.212,"high":32168.782,"low":32156.728,"close":32166.98,"volume":0.018290000036358833},{"timestamp":1742381880000,"open":32166.979,"high":32169.897,"low":32160.332,"close":32169.394,"volume":0.007699999958276749},{"timestamp":1742381940000,"open":32169.394,"high":32169.606,"low":32163.484,"close":32164.015,"volume":0.009050000458955765},{"timestamp":1742382000000,"open":32163.485,"high":32167.59,"low":32159.669,"close":32162.847,"volume":0.0072200000286102295},{"timestamp":1742382060000,"open":32162.318,"high":32165.392,"low":32158.97,"close":32160.227,"volume":0.006300000008195639},{"timestamp":1742382120000,"open":32163.337,"high":32173.115,"low":32157.174,"close":32171.993,"volume":0.015599999576807022},{"timestamp":1742382180000,"open":32172.417,"high":32173.383,"low":32166.436,"close":32170.97,"volume":0.017580000683665276},{"timestamp":1742382240000,"open":32170.366,"high":32172.42,"low":32165.605,"close":32171.86,"volume":0.0207700002938509},{"timestamp":1742382300000,"open":32170.589,"high":32174.769,"low":32170.589,"close":32172.729,"volume":0.009580000303685665},{"timestamp":1742382360000,"open":32172.729,"high":32175.541,"low":32166.623,"close":32168.171,"volume":0.015010000206530094},{"timestamp":1742382420000,"open":32167.959,"high":32168.964,"low":32161.867,"close":32163.808,"volume":0.01995999924838543},{"timestamp":1742382480000,"open":32162.716,"high":32167.594,"low":32162.716,"close":32167.064,"volume":0.018470000475645065},{"timestamp":1742382540000,"open":32167.063,"high":32169.079,"low":32164.269,"close":32166.788,"volume":0.01307000033557415},{"timestamp":1742382600000,"open":32167,"high":32169.381,"low":32163.287,"close":32165.827,"volume":0.017470000311732292},{"timestamp":1742382660000,"open":32166.252,"high":32166.267,"low":32155.549,"close":32155.761,"volume":0.014840000309050083},{"timestamp":1742382720000,"open":32155.761,"high":32158.711,"low":32153.357,"close":32154.472,"volume":0.018079999834299088},{"timestamp":1742382780000,"open":32154.366,"high":32165.584,"low":32153.697,"close":32158.447,"volume":0.023910000920295715},{"timestamp":1742382840000,"open":32158.871,"high":32160.459,"low":32150.033,"close":32158.49,"volume":0.02426999993622303},{"timestamp":1742382900000,"open":32159.127,"high":32159.127,"low":32150.692,"close":32151.511,"volume":0.01834999956190586},{"timestamp":1742382960000,"open":32151.193,"high":32158.641,"low":32148.757,"close":32157.201,"volume":0.02175999991595745},{"timestamp":1742383020000,"open":32162.073,"high":32162.962,"low":32157.51,"close":32158.163,"volume":0.01689000055193901},{"timestamp":1742383080000,"open":32157.952,"high":32159.729,"low":32151.143,"close":32153.953,"volume":0.01568000018596649},{"timestamp":1742383140000,"open":32153.953,"high":32166.327,"low":32153.953,"close":32165.797,"volume":0.012860000133514404},{"timestamp":1742383200000,"open":32166.496,"high":32168.852,"low":32160.746,"close":32164.751,"volume":0.011529999785125256},{"timestamp":1742383260000,"open":32164.782,"high":32164.782,"low":32156.028,"close":32159.135,"volume":0.007420000154525042},{"timestamp":1742383320000,"open":32158.712,"high":32159.876,"low":32153.177,"close":32153.388,"volume":0.00965999998152256},{"timestamp":1742383380000,"open":32151.293,"high":32152.289,"low":32146.333,"close":32147.061,"volume":0.01286999974399805},{"timestamp":1742383440000,"open":32146.498,"high":32155.833,"low":32146.428,"close":32155.409,"volume":0.010459999553859234},{"timestamp":1742383500000,"open":32155.409,"high":32155.924,"low":32148.267,"close":32150.539,"volume":0.009680000133812428},{"timestamp":1742383560000,"open":32149.992,"high":32153.981,"low":32142.114,"close":32145.19,"volume":0.008410000242292881},{"timestamp":1742383620000,"open":32144.613,"high":32145.312,"low":32136.409,"close":32137.751,"volume":0.015250000171363354},{"timestamp":1742383680000,"open":32137.751,"high":32154.472,"low":32137.751,"close":32153.626,"volume":0.012260000221431255},{"timestamp":1742383740000,"open":32153.626,"high":32156.207,"low":32147.716,"close":32153.898,"volume":0.012040000408887863},{"timestamp":1742383800000,"open":32154.216,"high":32161.278,"low":32151.236,"close":32156.558,"volume":0.015010000206530094},{"timestamp":1742383860000,"open":32156.558,"high":32158.009,"low":32144.714,"close":32152.596,"volume":0.011049999855458736},{"timestamp":1742383920000,"open":32152.385,"high":32152.385,"low":32133.93,"close":32136.472,"volume":0.007420000154525042},{"timestamp":1742383980000,"open":32136.26,"high":32146.213,"low":32135.837,"close":32137.632,"volume":0.025049999356269836},{"timestamp":1742384040000,"open":32137.737,"high":32138.901,"low":32130.156,"close":32131.855,"volume":0.021229999139904976},{"timestamp":1742384100000,"open":32131.794,"high":32132.764,"low":32108.259,"close":32108.259,"volume":0.029740000143647194},{"timestamp":1742384160000,"open":32109.739,"high":32119.441,"low":32107.892,"close":32117.106,"volume":0.014089999720454216},{"timestamp":1742384220000,"open":32117.137,"high":32118.698,"low":32110.578,"close":32112.673,"volume":0.013969999738037586},{"timestamp":1742384280000,"open":32112.673,"high":32117.515,"low":32108.763,"close":32111.833,"volume":0.010230000130832195},{"timestamp":1742384340000,"open":32112.045,"high":32117.401,"low":32110.576,"close":32114.442,"volume":0.010889999568462372},{"timestamp":1742384400000,"open":32114.867,"high":32117.274,"low":32109.387,"close":32115.277,"volume":0.009840000420808792},{"timestamp":1742384460000,"open":32114.748,"high":32116.443,"low":32106.561,"close":32108.238,"volume":0.008299999870359898},{"timestamp":1742384520000,"open":32108.978,"high":32109.539,"low":32103.952,"close":32104.547,"volume":0.011380000039935112},{"timestamp":1742384580000,"open":32104.896,"high":32110,"low":32098.333,"close":32099.936,"volume":0.014709999784827232},{"timestamp":1742384640000,"open":32100.781,"high":32105.187,"low":32097.614,"close":32105.187,"volume":0.009349999949336052},{"timestamp":1742384700000,"open":32106.666,"high":32106.666,"low":32095.478,"close":32095.478,"volume":0.012509999796748161},{"timestamp":1742384760000,"open":32096.214,"high":32099.83,"low":32092.3,"close":32099.83,"volume":0.010660000145435333},{"timestamp":1742384820000,"open":32099.83,"high":32102.917,"low":32095.242,"close":32102.787,"volume":0.008910000324249268},{"timestamp":1742384880000,"open":32102.787,"high":32110.194,"low":32101.195,"close":32109.908,"volume":0.010440000332891941},{"timestamp":1742384940000,"open":32109.982,"high":32111.645,"low":32104.041,"close":32104.041,"volume":0.010089999996125698},{"timestamp":1742385000000,"open":32103.83,"high":32110.218,"low":32093.506,"close":32099.468,"volume":0.011289999820291996},{"timestamp":1742385060000,"open":32097.003,"high":32102.188,"low":32094.789,"close":32094.789,"volume":0.013740000315010548},{"timestamp":1742385120000,"open":32094.685,"high":32095.457,"low":32083.497,"close":32083.497,"volume":0.008670000359416008},{"timestamp":1742385180000,"open":32086.982,"high":32094.209,"low":32086.662,"close":32093.575,"volume":0.01228999998420477},{"timestamp":1742385240000,"open":32092.387,"high":32105.5,"low":32092.07,"close":32102.787,"volume":0.008460000157356262},{"timestamp":1742385300000,"open":32102.998,"high":32102.998,"low":32084.037,"close":32084.354,"volume":0.007899999618530273},{"timestamp":1742385360000,"open":32084.143,"high":32100.797,"low":32079.896,"close":32087.786,"volume":0.018360000103712082},{"timestamp":1742385420000,"open":32087.787,"high":32094.491,"low":32083.041,"close":32092.409,"volume":0.03465000167489052},{"timestamp":1742385480000,"open":32092.409,"high":32100.927,"low":32092.221,"close":32096.271,"volume":0.019770000129938126},{"timestamp":1742385540000,"open":32096.362,"high":32096.362,"low":32089.43,"close":32093.698,"volume":0.008299999870359898},{"timestamp":1742385600000,"open":32092.968,"high":32096.221,"low":32089.886,"close":32093.93,"volume":0.03765000030398369},{"timestamp":1742385660000,"open":32094.879,"high":32105.469,"low":32092.49,"close":32103.062,"volume":0.030910000205039978},{"timestamp":1742385720000,"open":32103.062,"high":32104.12,"low":32089.981,"close":32091.355,"volume":0.025340000167489052},{"timestamp":1742385780000,"open":32093.488,"high":32097.338,"low":32090.428,"close":32096.717,"volume":0.020090000703930855},{"timestamp":1742385840000,"open":32096.4,"high":32098.288,"low":32089.973,"close":32089.973,"volume":0.016440000385046005},{"timestamp":1742385900000,"open":32090.184,"high":32093.863,"low":32086.013,"close":32086.697,"volume":0.014329999685287476},{"timestamp":1742385960000,"open":32086.728,"high":32098.5,"low":32083.423,"close":32097.846,"volume":0.014399999752640724},{"timestamp":1742386020000,"open":32097.213,"high":32103.919,"low":32090.592,"close":32090.855,"volume":0.019920000806450844},{"timestamp":1742386080000,"open":32090.011,"high":32096.448,"low":32078.295,"close":32084.632,"volume":0.03686999902129173},{"timestamp":1742386140000,"open":32084.421,"high":32090.865,"low":32082.322,"close":32085.793,"volume":0.04667000100016594},{"timestamp":1742386200000,"open":32086.141,"high":32093.812,"low":32083.792,"close":32088.837,"volume":0.03520999848842621},{"timestamp":1742386260000,"open":32089.153,"high":32090.537,"low":32079.382,"close":32083.487,"volume":0.022199999541044235},{"timestamp":1742386320000,"open":32083.909,"high":32090.813,"low":32076.23,"close":32086.094,"volume":0.03144000098109245},{"timestamp":1742386380000,"open":32086.623,"high":32092.576,"low":32086.437,"close":32089.187,"volume":0.011760000139474869},{"timestamp":1742386440000,"open":32088.628,"high":32089.582,"low":32076.746,"close":32082.801,"volume":0.025369999930262566},{"timestamp":1742386500000,"open":32081.798,"high":32082.364,"low":32063.142,"close":32073.372,"volume":0.02769000083208084},{"timestamp":1742386560000,"open":32073.267,"high":32076.435,"low":32071.466,"close":32076.011,"volume":0.023329999297857285},{"timestamp":1742386620000,"open":32075.484,"high":32076.896,"low":32070.606,"close":32071.804,"volume":0.03646999970078468},{"timestamp":1742386680000,"open":32072.226,"high":32077.161,"low":32070.572,"close":32075.895,"volume":0.023490000516176224},{"timestamp":1742386740000,"open":32075.895,"high":32075.895,"low":32059.606,"close":32061.842,"volume":0.032669998705387115},{"timestamp":1742386800000,"open":32064.217,"high":32068.3,"low":32043.3,"close":32047.251,"volume":0.04422999918460846},{"timestamp":1742386860000,"open":32048.201,"high":32055.529,"low":32043.219,"close":32055.107,"volume":0.053630001842975616},{"timestamp":1742386920000,"open":32055.985,"high":32056.511,"low":32048.231,"close":32052.372,"volume":0.040380001068115234},{"timestamp":1742386980000,"open":32052.266,"high":32056.317,"low":32048.367,"close":32055.265,"volume":0.021940000355243683},{"timestamp":1742387040000,"open":32054.738,"high":32063.018,"low":32049.979,"close":32059.534,"volume":0.0378899984061718},{"timestamp":1742387100000,"open":32059.429,"high":32070.439,"low":32054.515,"close":32069.7,"volume":0.022269999608397484},{"timestamp":1742387160000,"open":32069.172,"high":32076.716,"low":32057.599,"close":32068.834,"volume":0.037379998713731766},{"timestamp":1742387220000,"open":32065.889,"high":32071.616,"low":32057.36,"close":32061.437,"volume":0.03793000057339668},{"timestamp":1742387280000,"open":32061.436,"high":32069.298,"low":32059.198,"close":32060.818,"volume":0.03946999832987785},{"timestamp":1742387340000,"open":32060.787,"high":32061.885,"low":32056.422,"close":32058.422,"volume":0.03401000052690506},{"timestamp":1742387400000,"open":32058.633,"high":32069.729,"low":32053.817,"close":32061.534,"volume":0.05429999902844429},{"timestamp":1742387460000,"open":32061.534,"high":32070.042,"low":32060.323,"close":32070.042,"volume":0.02474999986588955},{"timestamp":1742387520000,"open":32069.07,"high":32075.326,"low":32065.878,"close":32066.907,"volume":0.018370000645518303},{"timestamp":1742387580000,"open":32067.857,"high":32070.557,"low":32060.76,"close":32061.668,"volume":0.02297000028192997},{"timestamp":1742387640000,"open":32062.724,"high":32078.81,"low":32062.482,"close":32078.668,"volume":0.032999999821186066},{"timestamp":1742387700000,"open":32078.668,"high":32079.939,"low":32073.038,"close":32078.373,"volume":0.04083999991416931},{"timestamp":1742387760000,"open":32078.373,"high":32088.521,"low":32078.373,"close":32088.521,"volume":0.02184000052511692},{"timestamp":1742387820000,"open":32089.342,"high":32093.062,"low":32086.775,"close":32091.776,"volume":0.027699999511241913},{"timestamp":1742387880000,"open":32091.67,"high":32097.222,"low":32090.606,"close":32096.523,"volume":0.03350000083446503},{"timestamp":1742387940000,"open":32097.368,"high":32100.309,"low":32095.456,"close":32095.562,"volume":0.02947000041604042},{"timestamp":1742388000000,"open":32095.562,"high":32095.562,"low":32085.414,"close":32088.533,"volume":0.035440001636743546},{"timestamp":1742388060000,"open":32088.005,"high":32092.998,"low":32083.148,"close":32083.148,"volume":0.030060000717639923},{"timestamp":1742388120000,"open":32083.939,"high":32083.939,"low":32075.647,"close":32079.437,"volume":0.038770001381635666},{"timestamp":1742388180000,"open":32080.197,"high":32082.285,"low":32077.423,"close":32080.28,"volume":0.030640000477433205},{"timestamp":1742388240000,"open":32080.462,"high":32086.265,"low":32076.459,"close":32079.755,"volume":0.0416099987924099},{"timestamp":1742388300000,"open":32079.755,"high":32094.376,"low":32079.398,"close":32091.601,"volume":0.029109999537467957},{"timestamp":1742388360000,"open":32091.708,"high":32105.609,"low":32091.708,"close":32103.321,"volume":0.03229000046849251},{"timestamp":1742388420000,"open":32104.171,"high":32108.256,"low":32095.736,"close":32096.669,"volume":0.03610000014305115},{"timestamp":1742388480000,"open":32097.091,"high":32097.457,"low":32086.474,"close":32088.062,"volume":0.03677999973297119},{"timestamp":1742388540000,"open":32088.274,"high":32094.844,"low":32086.809,"close":32092.722,"volume":0.025550000369548798},{"timestamp":1742388600000,"open":32092.617,"high":32093.286,"low":32083.786,"close":32085.352,"volume":0.042729999870061874},{"timestamp":1742388660000,"open":32085.245,"high":32087.177,"low":32076.582,"close":32080.867,"volume":0.02239999920129776},{"timestamp":1742388720000,"open":32080.16,"high":32083.07,"low":32071.851,"close":32079.882,"volume":0.023399999365210533},{"timestamp":1742388780000,"open":32080.197,"high":32081.18,"low":32072.522,"close":32073.793,"volume":0.016680000349879265},{"timestamp":1742388840000,"open":32072.453,"high":32075.278,"low":32058.803,"close":32059.622,"volume":0.02848000079393387},{"timestamp":1742388900000,"open":32059.5,"high":32075.462,"low":32059.072,"close":32073.482,"volume":0.03012000024318695},{"timestamp":1742388960000,"open":32073.978,"high":32079.746,"low":32070.082,"close":32079.535,"volume":0.04137999936938286},{"timestamp":1742389020000,"open":32079.641,"high":32084.446,"low":32071.707,"close":32071.707,"volume":0.037780001759529114},{"timestamp":1742389080000,"open":32070.936,"high":32074.477,"low":32062.598,"close":32063.191,"volume":0.02921999990940094},{"timestamp":1742389140000,"open":32064.866,"high":32069.767,"low":32060.936,"close":32064.161,"volume":0.02824000082910061},{"timestamp":1742389200000,"open":32063.356,"high":32068.748,"low":32053.053,"close":32059.944,"volume":0.0749799981713295},{"timestamp":1742389260000,"open":32059.975,"high":32060.608,"low":32039.429,"close":32041.169,"volume":0.059459999203681946},{"timestamp":1742389320000,"open":32044.259,"high":32050.587,"low":32033.344,"close":32037.369,"volume":0.03068000078201294},{"timestamp":1742389380000,"open":32037.764,"high":32052.476,"low":32036.91,"close":32050.145,"volume":0.03799999877810478},{"timestamp":1742389440000,"open":32051.451,"high":32055.429,"low":32043.751,"close":32054.701,"volume":0.024650000035762787},{"timestamp":1742389500000,"open":32054.823,"high":32057.45,"low":32044.951,"close":32051.526,"volume":0.026009999215602875},{"timestamp":1742389560000,"open":32051.213,"high":32055.423,"low":32050.397,"close":32054.773,"volume":0.03671000152826309},{"timestamp":1742389620000,"open":32054.743,"high":32054.743,"low":32046.674,"close":32046.706,"volume":0.03700999915599823},{"timestamp":1742389680000,"open":32047.412,"high":32053.212,"low":32040.056,"close":32052.066,"volume":0.06368999928236008},{"timestamp":1742389740000,"open":32051.961,"high":32053.734,"low":32044.128,"close":32052.475,"volume":0.06519000232219696},{"timestamp":1742389800000,"open":32052.475,"high":32053.35,"low":32033.064,"close":32036.061,"volume":0.0684799998998642},{"timestamp":1742389860000,"open":32037.116,"high":32054.101,"low":32036.047,"close":32038.286,"volume":0.021959999576210976},{"timestamp":1742389920000,"open":32037.231,"high":32044.762,"low":32034.053,"close":32039.508,"volume":0.026739999651908875},{"timestamp":1742389980000,"open":32039.614,"high":32042.464,"low":32035.233,"close":32036.113,"volume":0.04170000180602074},{"timestamp":1742390040000,"open":32033.654,"high":32036.992,"low":32023.908,"close":32024.858,"volume":0.06932999938726425},{"timestamp":1742390100000,"open":32024.33,"high":32036.44,"low":32009.864,"close":32032.59,"volume":0.05869999900460243},{"timestamp":1742390160000,"open":32034.701,"high":32044.074,"low":32029.513,"close":32033.272,"volume":0.02232000045478344},{"timestamp":1742390220000,"open":32033.272,"high":32041.723,"low":32032.283,"close":32034.223,"volume":0.018629999831318855},{"timestamp":1742390280000,"open":32034.222,"high":32043.627,"low":32029.119,"close":32042.291,"volume":0.02435999922454357},{"timestamp":1742390340000,"open":32042.048,"high":32056.826,"low":32042.048,"close":32056.218,"volume":0.020430000498890877},{"timestamp":1742390400000,"open":32056.355,"high":32062.85,"low":32051.946,"close":32055.803,"volume":0.019999999552965164},{"timestamp":1742390460000,"open":32055.411,"high":32065.287,"low":32051.428,"close":32053.085,"volume":0.024890000000596046},{"timestamp":1742390520000,"open":32053.085,"high":32055.515,"low":32038.707,"close":32050.281,"volume":0.025529999285936356},{"timestamp":1742390580000,"open":32050.494,"high":32051.936,"low":32037.949,"close":32043.197,"volume":0.021950000897049904},{"timestamp":1742390640000,"open":32043.575,"high":32052.377,"low":32036.52,"close":32048.874,"volume":0.020600000396370888},{"timestamp":1742390700000,"open":32048.094,"high":32049.467,"low":32040.477,"close":32041.715,"volume":0.015629999339580536},{"timestamp":1742390760000,"open":32042.231,"high":32047.99,"low":32035.857,"close":32037.7,"volume":0.018370000645518303},{"timestamp":1742390820000,"open":32038.928,"high":32041.034,"low":32031.656,"close":32035.896,"volume":0.016659999266266823},{"timestamp":1742390880000,"open":32035.684,"high":32040.539,"low":32030.652,"close":32034.429,"volume":0.012430000118911266},{"timestamp":1742390940000,"open":32032.423,"high":32041.533,"low":32029.17,"close":32033.991,"volume":0.02151999995112419},{"timestamp":1742391000000,"open":32033.463,"high":32039.131,"low":32029.478,"close":32034.392,"volume":0.045239999890327454},{"timestamp":1742391060000,"open":32035.309,"high":32038.426,"low":32016.202,"close":32020.801,"volume":0.04871999844908714},{"timestamp":1742391120000,"open":32021.719,"high":32021.825,"low":32000.956,"close":32009.032,"volume":0.043230000883340836},{"timestamp":1742391180000,"open":32007.026,"high":32014,"low":31983.009,"close":31985.617,"volume":0.03711000084877014},{"timestamp":1742391240000,"open":31985.722,"high":32000.641,"low":31981.646,"close":31987.934,"volume":0.0376800000667572},{"timestamp":1742391300000,"open":31986.985,"high":32009.934,"low":31985.614,"close":32006.431,"volume":0.029829999431967735},{"timestamp":1742391360000,"open":32005.859,"high":32007.39,"low":31984.024,"close":31986.593,"volume":0.038029998540878296},{"timestamp":1742391420000,"open":31986.381,"high":32001.038,"low":31985.41,"close":31990.306,"volume":0.04723000153899193},{"timestamp":1742391480000,"open":31989.883,"high":32002.874,"low":31989.883,"close":31994.855,"volume":0.04416999965906143},{"timestamp":1742391540000,"open":31994.75,"high":32000.06,"low":31989.393,"close":31994.983,"volume":0.03736000135540962},{"timestamp":1742391600000,"open":31994.953,"high":32015.629,"low":31993.791,"close":32001.654,"volume":0.04473999887704849},{"timestamp":1742391660000,"open":32000.533,"high":32006.183,"low":31985.767,"close":32006.183,"volume":0.048020001500844955},{"timestamp":1742391720000,"open":32006.183,"high":32028.763,"low":32006.183,"close":32023.278,"volume":0.06612999737262726},{"timestamp":1742391780000,"open":32021.767,"high":32029.682,"low":32015.175,"close":32016.685,"volume":0.0487699992954731},{"timestamp":1742391840000,"open":32016.472,"high":32025.567,"low":32012.352,"close":32018.959,"volume":0.052299998700618744},{"timestamp":1742391900000,"open":32021.179,"high":32028.155,"low":32006.579,"close":32010.167,"volume":0.06825999915599823},{"timestamp":1742391960000,"open":32009.85,"high":32017.314,"low":32001.113,"close":32001.991,"volume":0.06904999911785126},{"timestamp":1742392020000,"open":32001.96,"high":32023.485,"low":32001.96,"close":32023.052,"volume":0.037050001323223114},{"timestamp":1742392080000,"open":32021.076,"high":32032.261,"low":32018.195,"close":32019.358,"volume":0.044119998812675476},{"timestamp":1742392140000,"open":32019.464,"high":32046.963,"low":32019.464,"close":32046.963,"volume":0.02896999940276146},{"timestamp":1742392200000,"open":32048.02,"high":32054.365,"low":32042.401,"close":32047.144,"volume":0.04952000081539154},{"timestamp":1742392260000,"open":32045.735,"high":32062.42,"low":32045.735,"close":32060.893,"volume":0.03044000081717968},{"timestamp":1742392320000,"open":32061.983,"high":32068.741,"low":32059.701,"close":32063.385,"volume":0.04424000158905983},{"timestamp":1742392380000,"open":32063.385,"high":32077.455,"low":32063.385,"close":32075.459,"volume":0.06129999831318855},{"timestamp":1742392440000,"open":32075.142,"high":32081.975,"low":32074.295,"close":32075.699,"volume":0.05428000167012215},{"timestamp":1742392500000,"open":32075.593,"high":32080.189,"low":32068.565,"close":32075.333,"volume":0.0384100005030632},{"timestamp":1742392560000,"open":32075.016,"high":32088.977,"low":32073.237,"close":32082.561,"volume":0.028550000861287117},{"timestamp":1742392620000,"open":32081.925,"high":32086.926,"low":32070.929,"close":32079.838,"volume":0.02881000004708767},{"timestamp":1742392680000,"open":32080.05,"high":32091.533,"low":32072.842,"close":32086.319,"volume":0.02701999992132187},{"timestamp":1742392740000,"open":32085.896,"high":32090.595,"low":32071.395,"close":32073.933,"volume":0.028139999136328697},{"timestamp":1742392800000,"open":32073.933,"high":32073.933,"low":32051.774,"close":32060.559,"volume":0.044840000569820404},{"timestamp":1742392860000,"open":32060.77,"high":32068.27,"low":32052.351,"close":32068.196,"volume":0.04994000121951103},{"timestamp":1742392920000,"open":32067.667,"high":32071.896,"low":32058.177,"close":32059.886,"volume":0.027170000597834587},{"timestamp":1742392980000,"open":32059.855,"high":32065.373,"low":32052.744,"close":32055.86,"volume":0.031539998948574066},{"timestamp":1742393040000,"open":32056.176,"high":32056.374,"low":32033.8,"close":32037.742,"volume":0.0636100023984909},{"timestamp":1742393100000,"open":32037.711,"high":32043.61,"low":32028.357,"close":32034.992,"volume":0.045249998569488525},{"timestamp":1742393160000,"open":32034.614,"high":32040.737,"low":32024.58,"close":32040.737,"volume":0.029179999604821205},{"timestamp":1742393220000,"open":32040.767,"high":32041.701,"low":32020.318,"close":32022.857,"volume":0.02725999988615513},{"timestamp":1742393280000,"open":32023.324,"high":32026.795,"low":32016.928,"close":32020.791,"volume":0.026119999587535858},{"timestamp":1742393340000,"open":32020.866,"high":32022.074,"low":32012.262,"close":32012.262,"volume":0.04202000051736832},{"timestamp":1742393400000,"open":32012.262,"high":32016.692,"low":32007.724,"close":32011.546,"volume":0.034219998866319656},{"timestamp":1742393460000,"open":32012.179,"high":32023.886,"low":32009.175,"close":32022.378,"volume":0.030700000002980232},{"timestamp":1742393520000,"open":32022.06,"high":32025.433,"low":32018.386,"close":32021.214,"volume":0.026189999654889107},{"timestamp":1742393580000,"open":32021.955,"high":32024.176,"low":32006.904,"close":32008.61,"volume":0.031700000166893005},{"timestamp":1742393640000,"open":32008.821,"high":32017.651,"low":32008.821,"close":32012.524,"volume":0.035509999841451645},{"timestamp":1742393700000,"open":32012.948,"high":32026.773,"low":32012.208,"close":32017.723,"volume":0.035029999911785126},{"timestamp":1742393760000,"open":32017.861,"high":32028.209,"low":32016.592,"close":32021.085,"volume":0.02964000031352043},{"timestamp":1742393820000,"open":32021.297,"high":32031.942,"low":32016.053,"close":32030.99,"volume":0.016750000417232513},{"timestamp":1742393880000,"open":32030.748,"high":32031.395,"low":32016.672,"close":32018.28,"volume":0.020080000162124634},{"timestamp":1742393940000,"open":32017.541,"high":32018.341,"low":32004.366,"close":32005.287,"volume":0.031109999865293503},{"timestamp":1742394000000,"open":32005.287,"high":32029.163,"low":32005.286,"close":32024.113,"volume":0.03125},{"timestamp":1742394060000,"open":32023.69,"high":32033.987,"low":32021.671,"close":32026.228,"volume":0.027620000764727592},{"timestamp":1742394120000,"open":32026.334,"high":32031.91,"low":32005.71,"close":32006.768,"volume":0.026350000873208046},{"timestamp":1742394180000,"open":32006.058,"high":32021.058,"low":31994.321,"close":32019.926,"volume":0.0376800000667572},{"timestamp":1742394240000,"open":32019.821,"high":32029.951,"low":32018.585,"close":32026.219,"volume":0.023429999127984047},{"timestamp":1742394300000,"open":32026.219,"high":32029.496,"low":32016.266,"close":32020.88,"volume":0.02054000087082386},{"timestamp":1742394360000,"open":32021.197,"high":32028.546,"low":32014.616,"close":32016.758,"volume":0.020239999517798424},{"timestamp":1742394420000,"open":32016.864,"high":32024.853,"low":32014.879,"close":32018.54,"volume":0.022050000727176666},{"timestamp":1742394480000,"open":32018.752,"high":32031.474,"low":32017.8,"close":32028.188,"volume":0.02135000005364418},{"timestamp":1742394540000,"open":32028.506,"high":32039.605,"low":32028.506,"close":32039.605,"volume":0.023070000112056732},{"timestamp":1742394600000,"open":32039.288,"high":32043.814,"low":32035.712,"close":32043.814,"volume":0.046870000660419464},{"timestamp":1742394660000,"open":32043.814,"high":32050.587,"low":32014.898,"close":32014.898,"volume":0.04495999962091446},{"timestamp":1742394720000,"open":32013.946,"high":32015.77,"low":31996.261,"close":32000.894,"volume":0.04594999924302101},{"timestamp":1742394780000,"open":32000.894,"high":32002.133,"low":31991.45,"close":31998.685,"volume":0.033799998462200165},{"timestamp":1742394840000,"open":31998.579,"high":32010.557,"low":31991.049,"close":32008.211,"volume":0.03376000002026558},{"timestamp":1742394900000,"open":32008.528,"high":32018.468,"low":32006.53,"close":32018.256,"volume":0.01875999942421913},{"timestamp":1742394960000,"open":32019.979,"high":32032.54,"low":32019.979,"close":32023.842,"volume":0.024399999529123306},{"timestamp":1742395020000,"open":32023.525,"high":32027.432,"low":32017.637,"close":32018.21,"volume":0.016459999606013298},{"timestamp":1742395080000,"open":32017.787,"high":32031.38,"low":32015.883,"close":32026.789,"volume":0.015930000692605972},{"timestamp":1742395140000,"open":32026.049,"high":32030.985,"low":32023.83,"close":32029.753,"volume":0.015490000136196613},{"timestamp":1742395200000,"open":32029.436,"high":32029.858,"low":32019.571,"close":32022.846,"volume":0.016899999231100082},{"timestamp":1742395260000,"open":32021.261,"high":32024.114,"low":32013.975,"close":32013.975,"volume":0.015629999339580536},{"timestamp":1742395320000,"open":32014.715,"high":32021.414,"low":32010.997,"close":32019.067,"volume":0.020759999752044678},{"timestamp":1742395380000,"open":32019.279,"high":32019.279,"low":32002.398,"close":32007.364,"volume":0.02223999984562397},{"timestamp":1742395440000,"open":32006.365,"high":32009.931,"low":32003.621,"close":32005.187,"volume":0.02881000004708767},{"timestamp":1742395500000,"open":32004.976,"high":32011.673,"low":32002.439,"close":32005.307,"volume":0.029260000213980675},{"timestamp":1742395560000,"open":32004.991,"high":32023.742,"low":32004.598,"close":32018.67,"volume":0.025790000334382057},{"timestamp":1742395620000,"open":32017.93,"high":32021.144,"low":32008.28,"close":32012.744,"volume":0.03578000143170357},{"timestamp":1742395680000,"open":32010.946,"high":32017.975,"low":32010.736,"close":32014.751,"volume":0.04859999939799309},{"timestamp":1742395740000,"open":32014.435,"high":32014.435,"low":32006.166,"close":32008.547,"volume":0.025629999116063118},{"timestamp":1742395800000,"open":32008.365,"high":32011.751,"low":32003.398,"close":32005.713,"volume":0.015250000171363354},{"timestamp":1742395860000,"open":32005.925,"high":32013.713,"low":32004.792,"close":32012.792,"volume":0.02522999979555607},{"timestamp":1742395920000,"open":32012.792,"high":32029.392,"low":32011.524,"close":32023.324,"volume":0.02191999927163124},{"timestamp":1742395980000,"open":32023.324,"high":32024.187,"low":32003.903,"close":32004.193,"volume":0.02628999948501587},{"timestamp":1742396040000,"open":32004.51,"high":32010.377,"low":32000.836,"close":32007.429,"volume":0.03382999822497368},{"timestamp":1742396100000,"open":32006.824,"high":32016.178,"low":31995.987,"close":32013.186,"volume":0.049559999257326126},{"timestamp":1742396160000,"open":32013.292,"high":32020.679,"low":32008.68,"close":32015.914,"volume":0.029670000076293945},{"timestamp":1742396220000,"open":32014.779,"high":32015.369,"low":31999.76,"close":32005.591,"volume":0.03832999989390373},{"timestamp":1742396280000,"open":32005.169,"high":32015.846,"low":32003.897,"close":32013.126,"volume":0.06145999953150749},{"timestamp":1742396340000,"open":32012.914,"high":32021.763,"low":32012.914,"close":32017.624,"volume":0.05218999832868576},{"timestamp":1742396400000,"open":32016.778,"high":32020.023,"low":32002.989,"close":32011.195,"volume":0.03181999921798706},{"timestamp":1742396460000,"open":32011.512,"high":32033.591,"low":32011.512,"close":32029.704,"volume":0.025439999997615814},{"timestamp":1742396520000,"open":32029.387,"high":32034.469,"low":32025.145,"close":32034.154,"volume":0.019300000742077827},{"timestamp":1742396580000,"open":32033.942,"high":32041.882,"low":32027.763,"close":32041.882,"volume":0.015890000388026237},{"timestamp":1742396640000,"open":32041.852,"high":32050.152,"low":32040.206,"close":32043.578,"volume":0.017270000651478767},{"timestamp":1742396700000,"open":32043.26,"high":32043.548,"low":32034.281,"close":32038.027,"volume":0.022140000015497208},{"timestamp":1742396760000,"open":32037.71,"high":32039.255,"low":32026.293,"close":32030.522,"volume":0.05516999959945679},{"timestamp":1742396820000,"open":32030.552,"high":32050.858,"low":32029.502,"close":32047.814,"volume":0.05266999825835228},{"timestamp":1742396880000,"open":32047.966,"high":32062.469,"low":32047.057,"close":32055.774,"volume":0.02969999983906746},{"timestamp":1742396940000,"open":32055.774,"high":32059.657,"low":32043.789,"close":32056.94,"volume":0.062950000166893},{"timestamp":1742397000000,"open":32056.412,"high":32061.215,"low":32050.106,"close":32056.198,"volume":0.06464000046253204},{"timestamp":1742397060000,"open":32055.986,"high":32060.594,"low":32045.091,"close":32049.122,"volume":0.10407999902963638},{"timestamp":1742397120000,"open":32049.227,"high":32057.797,"low":32047.25,"close":32054.454,"volume":0.09042999893426895},{"timestamp":1742397180000,"open":32055.03,"high":32056.615,"low":32050.541,"close":32050.632,"volume":0.09256000071763992},{"timestamp":1742397240000,"open":32050.949,"high":32059.568,"low":32050.383,"close":32059.463,"volume":0.08722999691963196},{"timestamp":1742397300000,"open":32059.463,"high":32073.219,"low":32050.478,"close":32052.138,"volume":0.0628800019621849},{"timestamp":1742397360000,"open":32051.927,"high":32052.773,"low":32043.428,"close":32047.887,"volume":0.06930000334978104},{"timestamp":1742397420000,"open":32047.857,"high":32060.698,"low":32047.857,"close":32054.481,"volume":0.059140000492334366},{"timestamp":1742397480000,"open":32054.196,"high":32068.311,"low":32053.455,"close":32064.562,"volume":0.03206999972462654},{"timestamp":1742397540000,"open":32064.865,"high":32066.874,"low":32059.908,"close":32066.586,"volume":0.0559299997985363},{"timestamp":1742397600000,"open":32066.375,"high":32069.869,"low":32056.523,"close":32068.824,"volume":0.053700000047683716},{"timestamp":1742397660000,"open":32067.792,"high":32072.981,"low":32064.264,"close":32072.331,"volume":0.0486299991607666},{"timestamp":1742397720000,"open":32072.634,"high":32076.892,"low":32067.113,"close":32067.642,"volume":0.04390000179409981},{"timestamp":1742397780000,"open":32067.96,"high":32074.342,"low":32062.616,"close":32074.342,"volume":0.03742000088095665},{"timestamp":1742397840000,"open":32074.66,"high":32079.28,"low":32072.06,"close":32073.991,"volume":0.04600999876856804},{"timestamp":1742397900000,"open":32074.202,"high":32082.852,"low":32071.443,"close":32078.268,"volume":0.05398999899625778},{"timestamp":1742397960000,"open":32079.326,"high":32081.084,"low":32072.497,"close":32072.709,"volume":0.04805000126361847},{"timestamp":1742398020000,"open":32072.815,"high":32074.416,"low":32067.314,"close":32067.418,"volume":0.030230000615119934},{"timestamp":1742398080000,"open":32067.737,"high":32073.577,"low":32066.118,"close":32071.583,"volume":0.04706000164151192},{"timestamp":1742398140000,"open":32072.007,"high":32075.319,"low":32068.642,"close":32071.783,"volume":0.018230000510811806},{"timestamp":1742398200000,"open":32071.676,"high":32074.782,"low":32067.555,"close":32068.939,"volume":0.027869999408721924},{"timestamp":1742398260000,"open":32068.182,"high":32075.618,"low":32066.455,"close":32069.33,"volume":0.01850000023841858},{"timestamp":1742398320000,"open":32070.176,"high":32070.176,"low":32059.013,"close":32060.038,"volume":0.025369999930262566},{"timestamp":1742398380000,"open":32061.008,"high":32073.259,"low":32060.312,"close":32072.034,"volume":0.019689999520778656},{"timestamp":1742398440000,"open":32071.081,"high":32086.042,"low":32071.081,"close":32083.961,"volume":0.01181000005453825},{"timestamp":1742398500000,"open":32084.279,"high":32089.679,"low":32082.451,"close":32086.432,"volume":0.018279999494552612},{"timestamp":1742398560000,"open":32086.749,"high":32092.322,"low":32086.749,"close":32091.126,"volume":0.015279999934136868},{"timestamp":1742398620000,"open":32091.474,"high":32096.529,"low":32086.995,"close":32089.08,"volume":0.04050999879837036},{"timestamp":1742398680000,"open":32089.08,"high":32103.022,"low":32087.93,"close":32102.704,"volume":0.02790999971330166},{"timestamp":1742398740000,"open":32103.022,"high":32103.022,"low":32087.229,"close":32093.942,"volume":0.02670999988913536},{"timestamp":1742398800000,"open":32094.004,"high":32100.092,"low":32092.583,"close":32097.577,"volume":0.02370000071823597},{"timestamp":1742398860000,"open":32097.533,"high":32108.376,"low":32096.549,"close":32107.377,"volume":0.023280000314116478},{"timestamp":1742398920000,"open":32107.377,"high":32108.134,"low":32090.804,"close":32094.222,"volume":0.027170000597834587},{"timestamp":1742398980000,"open":32094.404,"high":32094.404,"low":32082.944,"close":32089.965,"volume":0.02768000029027462},{"timestamp":1742399040000,"open":32089.965,"high":32090.67,"low":32081.161,"close":32088.155,"volume":0.025380000472068787},{"timestamp":1742399100000,"open":32088.034,"high":32098.248,"low":32087.367,"close":32098.248,"volume":0.025669999420642853},{"timestamp":1742399160000,"open":32098.491,"high":32111.553,"low":32098.339,"close":32109.781,"volume":0.025790000334382057},{"timestamp":1742399220000,"open":32110.493,"high":32113.303,"low":32104.837,"close":32105.734,"volume":0.023719999939203262},{"timestamp":1742399280000,"open":32105.007,"high":32106.959,"low":32098.116,"close":32101.293,"volume":0.037140000611543655},{"timestamp":1742399340000,"open":32101.717,"high":32109.785,"low":32098.503,"close":32106.728,"volume":0.020160000771284103},{"timestamp":1742399400000,"open":32106.622,"high":32115.797,"low":32105.519,"close":32112.769,"volume":0.015359999611973763},{"timestamp":1742399460000,"open":32112.769,"high":32116.158,"low":32110.046,"close":32110.046,"volume":0.014050000347197056},{"timestamp":1742399520000,"open":32110.137,"high":32110.914,"low":32101.263,"close":32110.597,"volume":0.015690000727772713},{"timestamp":1742399580000,"open":32110.916,"high":32119.021,"low":32107.478,"close":32117.4,"volume":0.014999999664723873},{"timestamp":1742399640000,"open":32118.248,"high":32118.885,"low":32111.919,"close":32117.266,"volume":0.014410000294446945},{"timestamp":1742399700000,"open":32117.16,"high":32119.69,"low":32112.996,"close":32114.223,"volume":0.010889999568462372},{"timestamp":1742399760000,"open":32114.54,"high":32115.796,"low":32105.212,"close":32111.807,"volume":0.02151999995112419},{"timestamp":1742399820000,"open":32111.808,"high":32112.687,"low":32095.159,"close":32099.31,"volume":0.016349999234080315},{"timestamp":1742399880000,"open":32097.462,"high":32108.996,"low":32094.713,"close":32104.875,"volume":0.015799999237060547},{"timestamp":1742399940000,"open":32104.662,"high":32106.312,"low":32099.498,"close":32104.085,"volume":0.021859999746084213},{"timestamp":1742400000000,"open":32104.811,"high":32108.435,"low":32099.925,"close":32106.723,"volume":0.02175999991595745},{"timestamp":1742400060000,"open":32107.358,"high":32126.21,"low":32101.988,"close":32124.662,"volume":0.027809999883174896},{"timestamp":1742400120000,"open":32125.297,"high":32129.392,"low":32118.854,"close":32127.225,"volume":0.032669998705387115},{"timestamp":1742400180000,"open":32127.224,"high":32135.596,"low":32125.172,"close":32131.719,"volume":0.019370000809431076},{"timestamp":1742400240000,"open":32130.448,"high":32137.176,"low":32130.448,"close":32136.963,"volume":0.022830000147223473},{"timestamp":1742400300000,"open":32136.614,"high":32144.652,"low":32135.131,"close":32140.426,"volume":0.022029999643564224},{"timestamp":1742400360000,"open":32140.426,"high":32141.499,"low":32133.266,"close":32136.474,"volume":0.016450000926852226},{"timestamp":1742400420000,"open":32137.216,"high":32139.453,"low":32128.255,"close":32129.06,"volume":0.020999999716877937},{"timestamp":1742400480000,"open":32128.972,"high":32132.934,"low":32127.831,"close":32131.569,"volume":0.02225000038743019},{"timestamp":1742400540000,"open":32131.691,"high":32138.869,"low":32124.316,"close":32133.612,"volume":0.024700000882148743},{"timestamp":1742400600000,"open":32133.338,"high":32136.033,"low":32130.385,"close":32131.268,"volume":0.02363000065088272},{"timestamp":1742400660000,"open":32131.875,"high":32139.795,"low":32128.911,"close":32136.503,"volume":0.01962999999523163},{"timestamp":1742400720000,"open":32136.715,"high":32142.681,"low":32134.305,"close":32135.548,"volume":0.02143000066280365},{"timestamp":1742400780000,"open":32135.927,"high":32142.371,"low":32133.697,"close":32138.969,"volume":0.019269999116659164},{"timestamp":1742400840000,"open":32139.181,"high":32140.938,"low":32126.543,"close":32128.829,"volume":0.021040000021457672},{"timestamp":1742400900000,"open":32128.829,"high":32132.959,"low":32126.74,"close":32127.057,"volume":0.016380000859498978},{"timestamp":1742400960000,"open":32126.207,"high":32139.338,"low":32120.791,"close":32136.822,"volume":0.014670000411570072},{"timestamp":1742401020000,"open":32137.034,"high":32150.278,"low":32135.658,"close":32147.959,"volume":0.05621999874711037},{"timestamp":1742401080000,"open":32147.748,"high":32152.156,"low":32146.948,"close":32151.091,"volume":0.04862000048160553},{"timestamp":1742401140000,"open":32151.726,"high":32153.073,"low":32143.683,"close":32149.136,"volume":0.06162000074982643},{"timestamp":1742401200000,"open":32149.136,"high":32152.191,"low":32139.13,"close":32143.242,"volume":0.053679998964071274},{"timestamp":1742401260000,"open":32143.666,"high":32157.182,"low":32143.059,"close":32151.506,"volume":0.05446000024676323},{"timestamp":1742401320000,"open":32151.083,"high":32152.037,"low":32140.932,"close":32141.656,"volume":0.023080000653862953},{"timestamp":1742401380000,"open":32141.868,"high":32147.1,"low":32139.282,"close":32147.1,"volume":0.025469999760389328},{"timestamp":1742401440000,"open":32146.994,"high":32154.343,"low":32144.33,"close":32147.446,"volume":0.023770000785589218},{"timestamp":1742401500000,"open":32147.129,"high":32155.211,"low":32146.388,"close":32153.834,"volume":0.016909999772906303},{"timestamp":1742401560000,"open":32153.729,"high":32156.356,"low":32144.111,"close":32146.184,"volume":0.0175199992954731},{"timestamp":1742401620000,"open":32145.866,"high":32156.473,"low":32144.045,"close":32147.057,"volume":0.020419999957084656},{"timestamp":1742401680000,"open":32146.45,"high":32147.963,"low":32138.858,"close":32140.117,"volume":0.0188400000333786},{"timestamp":1742401740000,"open":32140.697,"high":32143.058,"low":32135.68,"close":32135.68,"volume":0.01358999963849783},{"timestamp":1742401800000,"open":32137.668,"high":32142.083,"low":32134.059,"close":32141.659,"volume":0.009180000051856041},{"timestamp":1742401860000,"open":32142.612,"high":32146.841,"low":32140.743,"close":32140.743,"volume":0.007369999773800373},{"timestamp":1742401920000,"open":32140.108,"high":32145.752,"low":32137.662,"close":32137.873,"volume":0.008990000002086163},{"timestamp":1742401980000,"open":32137.027,"high":32137.873,"low":32131.94,"close":32134.834,"volume":0.010119999758899212},{"timestamp":1742402040000,"open":32134.728,"high":32137.055,"low":32132.247,"close":32135.047,"volume":0.012210000306367874},{"timestamp":1742402100000,"open":32135.047,"high":32135.047,"low":32126.747,"close":32128.629,"volume":0.018039999529719353},{"timestamp":1742402160000,"open":32128.946,"high":32131.964,"low":32121.543,"close":32121.543,"volume":0.01720999926328659},{"timestamp":1742402220000,"open":32121.512,"high":32127.218,"low":32120.044,"close":32123.222,"volume":0.014299999922513962},{"timestamp":1742402280000,"open":32123.116,"high":32123.116,"low":32111.392,"close":32111.592,"volume":0.015169999562203884},{"timestamp":1742402340000,"open":32112.302,"high":32119.595,"low":32112.302,"close":32118.503,"volume":0.015180000104010105},{"timestamp":1742402400000,"open":32118.79,"high":32120.503,"low":32112.601,"close":32115.779,"volume":0.01600000075995922},{"timestamp":1742402460000,"open":32115.384,"high":32125.281,"low":32113.538,"close":32124.353,"volume":0.015180000104010105},{"timestamp":1742402520000,"open":32124.914,"high":32125.126,"low":32100.193,"close":32105.391,"volume":0.01551000028848648},{"timestamp":1742402580000,"open":32105.285,"high":32123.968,"low":32105.285,"close":32123.226,"volume":0.01363999955356121},{"timestamp":1742402640000,"open":32122.073,"high":32122.315,"low":32113.543,"close":32114.967,"volume":0.013679999858140945},{"timestamp":1742402700000,"open":32116.449,"high":32118.427,"low":32114.249,"close":32117.245,"volume":0.011660000309348106},{"timestamp":1742402760000,"open":32117.457,"high":32124.397,"low":32117.425,"close":32120.46,"volume":0.02102000080049038},{"timestamp":1742402820000,"open":32122.099,"high":32122.73,"low":32115.518,"close":32115.518,"volume":0.017179999500513077},{"timestamp":1742402880000,"open":32115.73,"high":32119.862,"low":32114.759,"close":32117.245,"volume":0.012000000104308128},{"timestamp":1742402940000,"open":32117.427,"high":32119.544,"low":32110.249,"close":32110.323,"volume":0.014800000004470348},{"timestamp":1742403000000,"open":32110.429,"high":32114.189,"low":32104.278,"close":32106.038,"volume":0.017419999465346336},{"timestamp":1742403060000,"open":32105.369,"high":32108.764,"low":32093.234,"close":32101.113,"volume":0.022779999300837517},{"timestamp":1742403120000,"open":32100.478,"high":32100.478,"low":32086.199,"close":32092.885,"volume":0.014039999805390835},{"timestamp":1742403180000,"open":32092.78,"high":32099.099,"low":32085.323,"close":32089.436,"volume":0.011289999820291996},{"timestamp":1742403240000,"open":32089.225,"high":32103.272,"low":32088.801,"close":32101.547,"volume":0.010900000110268593},{"timestamp":1742403300000,"open":32100.772,"high":32111.639,"low":32092.265,"close":32109.31,"volume":0.01145000010728836},{"timestamp":1742403360000,"open":32110.083,"high":32111.56,"low":32106.235,"close":32110.395,"volume":0.011599999852478504},{"timestamp":1742403420000,"open":32108.97,"high":32108.97,"low":32103.779,"close":32107.333,"volume":0.010409999638795853},{"timestamp":1742403480000,"open":32106.999,"high":32109.115,"low":32102.361,"close":32102.361,"volume":0.011989999562501907},{"timestamp":1742403540000,"open":32102.149,"high":32104.467,"low":32099.291,"close":32101.831,"volume":0.017020000144839287},{"timestamp":1742403600000,"open":32102.255,"high":32103.948,"low":32087.304,"close":32087.304,"volume":0.013249999843537807},{"timestamp":1742403660000,"open":32087.231,"high":32099.537,"low":32087.231,"close":32092.553,"volume":0.016860000789165497},{"timestamp":1742403720000,"open":32092.766,"high":32100.096,"low":32089.786,"close":32099.143,"volume":0.016289999708533287},{"timestamp":1742403780000,"open":32099.991,"high":32114.691,"low":32097.734,"close":32114.691,"volume":0.010449999943375587},{"timestamp":1742403840000,"open":32116.174,"high":32125.533,"low":32114.583,"close":32125.533,"volume":0.013829999603331089},{"timestamp":1742403900000,"open":32126.184,"high":32129.889,"low":32118.746,"close":32124.002,"volume":0.016429999843239784},{"timestamp":1742403960000,"open":32121.909,"high":32125.608,"low":32118.327,"close":32118.327,"volume":0.011110000312328339},{"timestamp":1742404020000,"open":32118.645,"high":32120.634,"low":32112.941,"close":32112.941,"volume":0.010999999940395355},{"timestamp":1742404080000,"open":32113.152,"high":32122.565,"low":32108.209,"close":32116.857,"volume":0.00913000013679266},{"timestamp":1742404140000,"open":32116.586,"high":32128.723,"low":32114.422,"close":32128.723,"volume":0.012020000256597996},{"timestamp":1742404200000,"open":32128.935,"high":32133.422,"low":32128.695,"close":32132.089,"volume":0.009890000335872173},{"timestamp":1742404260000,"open":32133.879,"high":32149.766,"low":32133.879,"close":32145.445,"volume":0.016829999163746834},{"timestamp":1742404320000,"open":32145.657,"high":32150.701,"low":32145.445,"close":32148.081,"volume":0.008249999955296516},{"timestamp":1742404380000,"open":32148.294,"high":32151.725,"low":32144.767,"close":32149.832,"volume":0.00989999994635582},{"timestamp":1742404440000,"open":32149.832,"high":32149.832,"low":32135.129,"close":32140.569,"volume":0.013749999925494194},{"timestamp":1742404500000,"open":32139.129,"high":32145.918,"low":32134.389,"close":32139.391,"volume":0.01759999990463257},{"timestamp":1742404560000,"open":32139.391,"high":32157.537,"low":32139.391,"close":32156.036,"volume":0.0239499993622303},{"timestamp":1742404620000,"open":32156.552,"high":32164.225,"low":32154.386,"close":32160.89,"volume":0.027240000665187836},{"timestamp":1742404680000,"open":32160.678,"high":32166.726,"low":32160.148,"close":32160.693,"volume":0.030379999428987503},{"timestamp":1742404740000,"open":32161.33,"high":32166.014,"low":32158.283,"close":32164.618,"volume":0.0254100002348423},{"timestamp":1742404800000,"open":32164.254,"high":32167.787,"low":32160.769,"close":32164.861,"volume":0.019169999286532402},{"timestamp":1742404860000,"open":32164.77,"high":32172.395,"low":32164.77,"close":32169.849,"volume":0.01583999954164028},{"timestamp":1742404920000,"open":32169.682,"high":32172.138,"low":32163.694,"close":32172.138,"volume":0.016860000789165497},{"timestamp":1742404980000,"open":32171.819,"high":32177.671,"low":32168.909,"close":32177.428,"volume":0.014940000139176846},{"timestamp":1742405040000,"open":32177.519,"high":32180.885,"low":32170.273,"close":32175.776,"volume":0.019360000267624855},{"timestamp":1742405100000,"open":32175.745,"high":32182.037,"low":32174.791,"close":32178.929,"volume":0.02710999920964241},{"timestamp":1742405160000,"open":32179.536,"high":32195.698,"low":32177.929,"close":32193.742,"volume":0.023959999904036522},{"timestamp":1742405220000,"open":32193.439,"high":32196.501,"low":32188.178,"close":32189.921,"volume":0.020320000126957893},{"timestamp":1742405280000,"open":32190.528,"high":32190.846,"low":32170.167,"close":32175.457,"volume":0.023959999904036522},{"timestamp":1742405340000,"open":32174.714,"high":32181.733,"low":32174.714,"close":32179.459,"volume":0.015949999913573265},{"timestamp":1742405400000,"open":32180.732,"high":32186.677,"low":32178.595,"close":32181.734,"volume":0.019360000267624855},{"timestamp":1742405460000,"open":32181.52,"high":32182.719,"low":32173.623,"close":32179.535,"volume":0.022770000621676445},{"timestamp":1742405520000,"open":32179.854,"high":32180.064,"low":32174.35,"close":32177.397,"volume":0.016499999910593033},{"timestamp":1742405580000,"open":32176.23,"high":32178.655,"low":32172.152,"close":32176.412,"volume":0.016279999166727066},{"timestamp":1742405640000,"open":32176.306,"high":32176.654,"low":32170.62,"close":32172.637,"volume":0.011880000121891499},{"timestamp":1742405700000,"open":32172.728,"high":32182.128,"low":32171.091,"close":32175.169,"volume":0.013580000028014183},{"timestamp":1742405760000,"open":32175.063,"high":32178.17,"low":32167.272,"close":32171.348,"volume":0.019430000334978104},{"timestamp":1742405820000,"open":32171.378,"high":32175.927,"low":32165.179,"close":32172.835,"volume":0.01948999986052513},{"timestamp":1742405880000,"open":32171.47,"high":32173.199,"low":32164.104,"close":32167.908,"volume":0.024480000138282776},{"timestamp":1742405940000,"open":32167.088,"high":32171.092,"low":32165.71,"close":32166.271,"volume":0.015690000727772713},{"timestamp":1742406000000,"open":32167.12,"high":32168.151,"low":32159.843,"close":32164.254,"volume":0.0189800001680851},{"timestamp":1742406060000,"open":32164.102,"high":32164.603,"low":32155.554,"close":32156.555,"volume":0.041839998215436935},{"timestamp":1742406120000,"open":32156.555,"high":32157.903,"low":32145.43,"close":32156.204,"volume":0.04173000156879425},{"timestamp":1742406180000,"open":32157.054,"high":32162.42,"low":32154.569,"close":32161.147,"volume":0.020829999819397926},{"timestamp":1742406240000,"open":32161.298,"high":32161.905,"low":32154.205,"close":32156.023,"volume":0.02266000024974346},{"timestamp":1742406300000,"open":32156.66,"high":32161.691,"low":32155.659,"close":32158.205,"volume":0.0157299991697073},{"timestamp":1742406360000,"open":32158.114,"high":32158.114,"low":32150.126,"close":32153.4,"volume":0.017270000651478767},{"timestamp":1742406420000,"open":32153.582,"high":32155.627,"low":32150.958,"close":32151.883,"volume":0.018149999901652336},{"timestamp":1742406480000,"open":32151.669,"high":32160.855,"low":32150.684,"close":32153.913,"volume":0.01867000013589859},{"timestamp":1742406540000,"open":32152.927,"high":32159.689,"low":32152.927,"close":32157.217,"volume":0.02019999921321869},{"timestamp":1742406600000,"open":32156.853,"high":32161.978,"low":32153.959,"close":32160.295,"volume":0.016720000654459},{"timestamp":1742406660000,"open":32159.628,"high":32162.659,"low":32155.11,"close":32158.795,"volume":0.01484999991953373},{"timestamp":1742406720000,"open":32158.431,"high":32161.357,"low":32152.08,"close":32156.11,"volume":0.014739999547600746},{"timestamp":1742406780000,"open":32156.216,"high":32156.428,"low":32152.155,"close":32153.474,"volume":0.011219999752938747},{"timestamp":1742406840000,"open":32154.217,"high":32156.535,"low":32131.507,"close":32135.87,"volume":0.018149999901652336},{"timestamp":1742406900000,"open":32132.871,"high":32142.008,"low":32132.447,"close":32140.705,"volume":0.02232999913394451},{"timestamp":1742406960000,"open":32140.311,"high":32146.964,"low":32140.099,"close":32145.904,"volume":0.01209999993443489},{"timestamp":1742407020000,"open":32145.843,"high":32146.298,"low":32136.22,"close":32136.599,"volume":0.020239999517798424},{"timestamp":1742407080000,"open":32136.143,"high":32137.084,"low":32129.433,"close":32131.963,"volume":0.025299999862909317},{"timestamp":1742407140000,"open":32130.963,"high":32133.069,"low":32121.919,"close":32126.51,"volume":0.029430000111460686},{"timestamp":1742407200000,"open":32116.422,"high":32138.146,"low":32076.481,"close":32120.923,"volume":0.035509999841451645},{"timestamp":1742407260000,"open":32121.743,"high":32140.176,"low":32117.943,"close":32121.237,"volume":0.03757999837398529},{"timestamp":1742407320000,"open":32120.496,"high":32149.874,"low":32118.948,"close":32145.342,"volume":0.03703000023961067},{"timestamp":1742407380000,"open":32145.871,"high":32148.44,"low":32138.343,"close":32140.418,"volume":0.0254100002348423},{"timestamp":1742407440000,"open":32139.143,"high":32144.483,"low":32107.064,"close":32121.509,"volume":0.026179999113082886},{"timestamp":1742407500000,"open":32122.038,"high":32138.674,"low":32118.91,"close":32126.435,"volume":0.029810000211000443},{"timestamp":1742407560000,"open":32128.551,"high":32132.793,"low":32117.047,"close":32118.864,"volume":0.02969999983906746},{"timestamp":1742407620000,"open":32120.028,"high":32154.212,"low":32113.543,"close":32154.212,"volume":0.025849999859929085},{"timestamp":1742407680000,"open":32151.691,"high":32163.432,"low":32139.43,"close":32140.819,"volume":0.027499999850988388},{"timestamp":1742407740000,"open":32140.078,"high":32148.996,"low":32132.73,"close":32144.667,"volume":0.02882000058889389},{"timestamp":1742407800000,"open":32144.697,"high":32157.164,"low":32142.645,"close":32153.388,"volume":0.02419999986886978},{"timestamp":1742407860000,"open":32153.357,"high":32153.357,"low":32127.496,"close":32128.685,"volume":0.030079999938607216},{"timestamp":1742407920000,"open":32128.505,"high":32137.446,"low":32118.977,"close":32134.548,"volume":0.028310000896453857},{"timestamp":1742407980000,"open":32136.614,"high":32169.677,"low":32136.508,"close":32157.332,"volume":0.029039999470114708},{"timestamp":1742408040000,"open":32156.274,"high":32162.912,"low":32151.552,"close":32162.277,"volume":0.022439999505877495},{"timestamp":1742408100000,"open":32159.207,"high":32164.21,"low":32148.762,"close":32155.723,"volume":0.029479999095201492},{"timestamp":1742408160000,"open":32155.632,"high":32165.195,"low":32152.308,"close":32156.274,"volume":0.027389999479055405},{"timestamp":1742408220000,"open":32156.274,"high":32174.73,"low":32155.994,"close":32170.726,"volume":0.02628999948501587},{"timestamp":1742408280000,"open":32170.514,"high":32174.896,"low":32163.145,"close":32164.816,"volume":0.022929999977350235},{"timestamp":1742408340000,"open":32164.817,"high":32169.294,"low":32160.065,"close":32167.245,"volume":0.021080000326037407},{"timestamp":1742408400000,"open":32167.961,"high":32168.176,"low":32156.651,"close":32162.682,"volume":0.023479999974370003},{"timestamp":1742408460000,"open":32162.682,"high":32179.932,"low":32160.595,"close":32179.901,"volume":0.026839999482035637},{"timestamp":1742408520000,"open":32180.752,"high":32185.345,"low":32169.079,"close":32176.904,"volume":0.026510000228881836},{"timestamp":1742408580000,"open":32175.982,"high":32175.982,"low":32158.515,"close":32163.792,"volume":0.021059999242424965},{"timestamp":1742408640000,"open":32163.55,"high":32173.437,"low":32155.801,"close":32170.293,"volume":0.022199999541044235},{"timestamp":1742408700000,"open":32168.916,"high":32174.873,"low":32138.349,"close":32141.089,"volume":0.026359999552369118},{"timestamp":1742408760000,"open":32140.878,"high":32154.119,"low":32139.981,"close":32152.035,"volume":0.02167000062763691},{"timestamp":1742408820000,"open":32152.825,"high":32156.926,"low":32143.422,"close":32145.542,"volume":0.020020000636577606},{"timestamp":1742408880000,"open":32143.916,"high":32150.226,"low":32137.073,"close":32145.811,"volume":0.025960000231862068},{"timestamp":1742408940000,"open":32146.129,"high":32155.904,"low":32143.787,"close":32146.542,"volume":0.022110000252723694},{"timestamp":1742409000000,"open":32145.378,"high":32155.366,"low":32144.294,"close":32154.122,"volume":0.027720000594854355},{"timestamp":1742409060000,"open":32153.14,"high":32156.564,"low":32141.938,"close":32144.56,"volume":0.023979999125003815},{"timestamp":1742409120000,"open":32144.56,"high":32156.372,"low":32140.223,"close":32148.032,"volume":0.023649999871850014},{"timestamp":1742409180000,"open":32147.609,"high":32152.29,"low":32139.18,"close":32150.642,"volume":0.027170000597834587},{"timestamp":1742409240000,"open":32150.958,"high":32153.751,"low":32143.064,"close":32148.198,"volume":0.028599999845027924},{"timestamp":1742409300000,"open":32147.459,"high":32160.32,"low":32146.268,"close":32156.243,"volume":0.027389999479055405},{"timestamp":1742409360000,"open":32156.773,"high":32190.422,"low":32154.435,"close":32190.422,"volume":0.030910000205039978},{"timestamp":1742409420000,"open":32189.082,"high":32193.167,"low":32163.645,"close":32184.751,"volume":0.03036000020802021},{"timestamp":1742409480000,"open":32183.905,"high":32194.129,"low":32169.515,"close":32182.901,"volume":0.02761000022292137},{"timestamp":1742409540000,"open":32183.325,"high":32197.339,"low":32177.26,"close":32184.661,"volume":0.02442000061273575},{"timestamp":1742409600000,"open":32184.661,"high":32187.104,"low":32169.983,"close":32181.832,"volume":0.02782999910414219},{"timestamp":1742409660000,"open":32184.053,"high":32196.267,"low":32170.659,"close":32179.59,"volume":0.02897999994456768},{"timestamp":1742409720000,"open":32180.242,"high":32201.078,"low":32164.331,"close":32196.803,"volume":0.030249999836087227},{"timestamp":1742409780000,"open":32196.591,"high":32196.644,"low":32174.018,"close":32187.521,"volume":0.029589999467134476},{"timestamp":1742409840000,"open":32188.26,"high":32190.891,"low":32177.779,"close":32182.332,"volume":0.026179999113082886},{"timestamp":1742409900000,"open":32179.163,"high":32187.443,"low":32161.215,"close":32164.466,"volume":0.02607000060379505},{"timestamp":1742409960000,"open":32164.436,"high":32188.098,"low":32160.707,"close":32178.016,"volume":0.026179999113082886},{"timestamp":1742410020000,"open":32177.805,"high":32184.204,"low":32160.862,"close":32178.381,"volume":0.022110000252723694},{"timestamp":1742410080000,"open":32178.486,"high":32188.271,"low":32174.631,"close":32184.927,"volume":0.020020000636577606},{"timestamp":1742410140000,"open":32184.897,"high":32184.983,"low":32162.323,"close":32164.123,"volume":0.02101000025868416},{"timestamp":1742410200000,"open":32162.997,"high":32174.663,"low":32156.574,"close":32174.632,"volume":0.02133999951183796},{"timestamp":1742410260000,"open":32174.632,"high":32175.16,"low":32139.466,"close":32154.7,"volume":0.024529999122023582},{"timestamp":1742410320000,"open":32154.807,"high":32157.662,"low":32143.151,"close":32150.473,"volume":0.018810000270605087},{"timestamp":1742410380000,"open":32150.685,"high":32162.275,"low":32149.934,"close":32162.244,"volume":0.022549999877810478},{"timestamp":1742410440000,"open":32162.486,"high":32175.93,"low":32162.486,"close":32173.143,"volume":0.022220000624656677},{"timestamp":1742410500000,"open":32172.808,"high":32175.743,"low":32166.196,"close":32172.399,"volume":0.026729999110102654},{"timestamp":1742410560000,"open":32171.462,"high":32183.082,"low":32165.624,"close":32168.671,"volume":0.030260000377893448},{"timestamp":1742410620000,"open":32165.502,"high":32174.029,"low":32158.792,"close":32162.582,"volume":0.028710000216960907},{"timestamp":1742410680000,"open":32162.907,"high":32172.558,"low":32161.298,"close":32172.348,"volume":0.029330000281333923},{"timestamp":1742410740000,"open":32172.317,"high":32173.621,"low":32113.276,"close":32131.175,"volume":0.02710999920964241},{"timestamp":1742410800000,"open":32134.944,"high":32154.236,"low":32134.41,"close":32148.982,"volume":0.08133000135421753},{"timestamp":1742410860000,"open":32148.243,"high":32157.947,"low":32141.592,"close":32155.283,"volume":0.08691000193357468},{"timestamp":1742410920000,"open":32155.283,"high":32167.718,"low":32147.32,"close":32149.077,"volume":0.07750000059604645},{"timestamp":1742410980000,"open":32149.605,"high":32164.636,"low":32148.669,"close":32152.339,"volume":0.04800000041723251},{"timestamp":1742411040000,"open":32152.339,"high":32161.614,"low":32145.533,"close":32154.275,"volume":0.03951000049710274},{"timestamp":1742411100000,"open":32153.917,"high":32158.647,"low":32143.686,"close":32150.369,"volume":0.06283000111579895},{"timestamp":1742411160000,"open":32154.497,"high":32157.477,"low":32140.762,"close":32147.645,"volume":0.07388000190258026},{"timestamp":1742411220000,"open":32147.645,"high":32154.831,"low":32142.574,"close":32150.488,"volume":0.0770300030708313},{"timestamp":1742411280000,"open":32149.222,"high":32149.96,"low":32131.735,"close":32136.82,"volume":0.06179000064730644},{"timestamp":1742411340000,"open":32137.875,"high":32154.014,"low":32132.304,"close":32153.081,"volume":0.07669000327587128},{"timestamp":1742411400000,"open":32151.604,"high":32179.819,"low":32145.215,"close":32172.728,"volume":0.05398999899625778},{"timestamp":1742411460000,"open":32172.833,"high":32173.438,"low":32151.963,"close":32152.912,"volume":0.03067000024020672},{"timestamp":1742411520000,"open":32153.44,"high":32159.358,"low":32147.302,"close":32150.548,"volume":0.030139999464154243},{"timestamp":1742411580000,"open":32152.768,"high":32165.798,"low":32150.103,"close":32152.203,"volume":0.03085000067949295},{"timestamp":1742411640000,"open":32152.202,"high":32165.377,"low":32147.693,"close":32165.377,"volume":0.035270001739263535},{"timestamp":1742411700000,"open":32165.682,"high":32167.914,"low":32151.745,"close":32166.873,"volume":0.061489999294281006},{"timestamp":1742411760000,"open":32167.824,"high":32187.994,"low":32167.824,"close":32181.12,"volume":0.05705999955534935},{"timestamp":1742411820000,"open":32182.108,"high":32201.77,"low":32180.616,"close":32189.658,"volume":0.07712999731302261},{"timestamp":1742411880000,"open":32189.172,"high":32190.811,"low":32178.446,"close":32184.562,"volume":0.10057000070810318},{"timestamp":1742411940000,"open":32186.514,"high":32187.44,"low":32167.144,"close":32169.091,"volume":0.055629998445510864},{"timestamp":1742412000000,"open":32170.57,"high":32170.57,"low":32150.428,"close":32150.987,"volume":0.029419999569654465},{"timestamp":1742412060000,"open":32151.303,"high":32153.238,"low":32139.735,"close":32153.238,"volume":0.02597999945282936},{"timestamp":1742412120000,"open":32153.238,"high":32158.809,"low":32138.124,"close":32138.687,"volume":0.030060000717639923},{"timestamp":1742412180000,"open":32138.535,"high":32166.59,"low":32138.535,"close":32165.744,"volume":0.02985999919474125},{"timestamp":1742412240000,"open":32165.85,"high":32190.022,"low":32161.774,"close":32187.619,"volume":0.024299999698996544},{"timestamp":1742412300000,"open":32188.79,"high":32189.227,"low":32169.329,"close":32176.098,"volume":0.022549999877810478},{"timestamp":1742412360000,"open":32176.31,"high":32188.547,"low":32172.627,"close":32184.529,"volume":0.02810000069439411},{"timestamp":1742412420000,"open":32182.564,"high":32184.633,"low":32161.911,"close":32170.361,"volume":0.03130999952554703},{"timestamp":1742412480000,"open":32170.056,"high":32175.224,"low":32164.7,"close":32167.306,"volume":0.034779999405145645},{"timestamp":1742412540000,"open":32167.306,"high":32172.553,"low":32150.252,"close":32151.873,"volume":0.029160000383853912},{"timestamp":1742412600000,"open":32149.306,"high":32172.219,"low":32149.306,"close":32168.86,"volume":0.037950001657009125},{"timestamp":1742412660000,"open":32169.682,"high":32175.741,"low":32165.599,"close":32169.303,"volume":0.03595000132918358},{"timestamp":1742412720000,"open":32169.303,"high":32177.629,"low":32165.786,"close":32165.786,"volume":0.02896999940276146},{"timestamp":1742412780000,"open":32165.786,"high":32176.236,"low":32164.73,"close":32173.53,"volume":0.025439999997615814},{"timestamp":1742412840000,"open":32173.499,"high":32174.42,"low":32164.035,"close":32167.366,"volume":0.023760000243782997},{"timestamp":1742412900000,"open":32167.853,"high":32176.856,"low":32166.751,"close":32172.453,"volume":0.024879999458789825},{"timestamp":1742412960000,"open":32174.797,"high":32177.567,"low":32168.878,"close":32171.821,"volume":0.023579999804496765},{"timestamp":1742413020000,"open":32172.401,"high":32174.692,"low":32164.871,"close":32172.927,"volume":0.02133999951183796},{"timestamp":1742413080000,"open":32172.5,"high":32185.279,"low":32171.303,"close":32172.614,"volume":0.01924999989569187},{"timestamp":1742413140000,"open":32171.88,"high":32182.151,"low":32168.836,"close":32174.688,"volume":0.02402999997138977},{"timestamp":1742413200000,"open":32175.573,"high":32181.988,"low":32171.911,"close":32181.752,"volume":0.023760000243782997},{"timestamp":1742413260000,"open":32182.808,"high":32183.361,"low":32174.456,"close":32182.459,"volume":0.019139999523758888},{"timestamp":1742413320000,"open":32184.691,"high":32185.942,"low":32176.857,"close":32177.275,"volume":0.020239999517798424},{"timestamp":1742413380000,"open":32177.275,"high":32180.066,"low":32172.793,"close":32178.315,"volume":0.01924999989569187},{"timestamp":1742413440000,"open":32178.21,"high":32183.868,"low":32170.635,"close":32173.057,"volume":0.024469999596476555},{"timestamp":1742413500000,"open":32172.951,"high":32175.366,"low":32170.589,"close":32172.963,"volume":0.02831999957561493},{"timestamp":1742413560000,"open":32171.15,"high":32174.176,"low":32162.487,"close":32165.748,"volume":0.02484999969601631},{"timestamp":1742413620000,"open":32165.413,"high":32184.195,"low":32165.308,"close":32182.769,"volume":0.03960999846458435},{"timestamp":1742413680000,"open":32180.931,"high":32182.363,"low":32173.809,"close":32177.624,"volume":0.0363599993288517},{"timestamp":1742413740000,"open":32178.258,"high":32181.575,"low":32171.53,"close":32174.523,"volume":0.038270000368356705},{"timestamp":1742413800000,"open":32174.584,"high":32179.664,"low":32169.008,"close":32178.908,"volume":0.043230000883340836},{"timestamp":1742413860000,"open":32179.12,"high":32184.153,"low":32177.641,"close":32181.778,"volume":0.0786300003528595},{"timestamp":1742413920000,"open":32181.884,"high":32183.483,"low":32173.872,"close":32180.564,"volume":0.06575000286102295},{"timestamp":1742413980000,"open":32180.668,"high":32194.892,"low":32178.011,"close":32194.892,"volume":0.04994000121951103},{"timestamp":1742414040000,"open":32194.892,"high":32199.31,"low":32188.849,"close":32196.184,"volume":0.04927999898791313},{"timestamp":1742414100000,"open":32196.183,"high":32205.618,"low":32187.731,"close":32187.731,"volume":0.06716000288724899},{"timestamp":1742414160000,"open":32188.576,"high":32198.275,"low":32185.729,"close":32195.248,"volume":0.03127000108361244},{"timestamp":1742414220000,"open":32195.248,"high":32209.278,"low":32190.83,"close":32199.259,"volume":0.04042999818921089},{"timestamp":1742414280000,"open":32199.259,"high":32212.539,"low":32198.496,"close":32210.263,"volume":0.04162000119686127},{"timestamp":1742414340000,"open":32209.967,"high":32209.967,"low":32197.666,"close":32205.214,"volume":0.04219000041484833},{"timestamp":1742414400000,"open":32206.767,"high":32210.09,"low":32196.551,"close":32196.551,"volume":0.015540000051259995},{"timestamp":1742414460000,"open":32196.673,"high":32196.887,"low":32187.629,"close":32187.629,"volume":0.008799999952316284},{"timestamp":1742414520000,"open":32187.629,"high":32193.091,"low":32187.096,"close":32192.429,"volume":0.012880000285804272},{"timestamp":1742414580000,"open":32192.957,"high":32197.691,"low":32192.957,"close":32194.146,"volume":0.007910000160336494},{"timestamp":1742414640000,"open":32194.283,"high":32195.825,"low":32191.267,"close":32192.293,"volume":0.008270000107586384},{"timestamp":1742414700000,"open":32192.476,"high":32192.476,"low":32173.982,"close":32173.982,"volume":0.016589999198913574},{"timestamp":1742414760000,"open":32173.981,"high":32175.466,"low":32170.495,"close":32171.636,"volume":0.026480000466108322},{"timestamp":1742414820000,"open":32171.847,"high":32172.798,"low":32167.581,"close":32169.321,"volume":0.014419999904930592},{"timestamp":1742414880000,"open":32168.265,"high":32173.367,"low":32164.821,"close":32170.657,"volume":0.012470000423491001},{"timestamp":1742414940000,"open":32170.657,"high":32177.233,"low":32168.869,"close":32176.842,"volume":0.014139999635517597},{"timestamp":1742415000000,"open":32176.842,"high":32181.806,"low":32176.842,"close":32181.806,"volume":0.009019999764859676},{"timestamp":1742415060000,"open":32182.861,"high":32183.919,"low":32179.714,"close":32181.098,"volume":0.009460000321269035},{"timestamp":1742415120000,"open":32181.098,"high":32182.925,"low":32172.852,"close":32173.939,"volume":0.00875999964773655},{"timestamp":1742415180000,"open":32173.939,"high":32177.411,"low":32171.074,"close":32171.254,"volume":0.008569999597966671},{"timestamp":1742415240000,"open":32171.075,"high":32177.209,"low":32167.938,"close":32168.027,"volume":0.016109999269247055},{"timestamp":1742415300000,"open":32168.698,"high":32169.562,"low":32163.663,"close":32167.71,"volume":0.014019999653100967},{"timestamp":1742415360000,"open":32167.74,"high":32171.567,"low":32167.24,"close":32167.843,"volume":0.011839999817311764},{"timestamp":1742415420000,"open":32168.477,"high":32172.419,"low":32166.355,"close":32169.419,"volume":0.011140000075101852},{"timestamp":1742415480000,"open":32168.891,"high":32170.792,"low":32162.257,"close":32165.135,"volume":0.007699999958276749},{"timestamp":1742415540000,"open":32165.452,"high":32175.422,"low":32163.234,"close":32175.422,"volume":0.011649999767541885},{"timestamp":1742415600000,"open":32175.422,"high":32176.454,"low":32169.023,"close":32175.075,"volume":0.006490000057965517},{"timestamp":1742415660000,"open":32175.076,"high":32176.07,"low":32173.067,"close":32175.25,"volume":0.0053900000639259815},{"timestamp":1742415720000,"open":32175.355,"high":32175.355,"low":32171.616,"close":32171.616,"volume":0.0053900000639259815},{"timestamp":1742415780000,"open":32170.59,"high":32173.797,"low":32166.789,"close":32173.797,"volume":0.008080000057816505},{"timestamp":1742415840000,"open":32173.979,"high":32174.265,"low":32169.733,"close":32169.733,"volume":0.0058200000785291195},{"timestamp":1742415900000,"open":32168.727,"high":32168.727,"low":32165.987,"close":32168.521,"volume":0.008299999870359898},{"timestamp":1742415960000,"open":32168.099,"high":32169.23,"low":32164.346,"close":32165.508,"volume":0.007819999940693378},{"timestamp":1742416020000,"open":32165.824,"high":32165.824,"low":32163.065,"close":32164.363,"volume":0.009039999917149544},{"timestamp":1742416080000,"open":32164.028,"high":32170.168,"low":32163.816,"close":32169.882,"volume":0.00892999954521656},{"timestamp":1742416140000,"open":32169.248,"high":32172.018,"low":32165.109,"close":32169.965,"volume":0.008510000072419643},{"timestamp":1742416200000,"open":32167.008,"high":32167.959,"low":32160.946,"close":32162.339,"volume":0.007189999800175428},{"timestamp":1742416260000,"open":32162.656,"high":32164.452,"low":32155.279,"close":32155.518,"volume":0.015010000206530094},{"timestamp":1742416320000,"open":32155.939,"high":32157.524,"low":32147.189,"close":32151.857,"volume":0.009460000321269035},{"timestamp":1742416380000,"open":32153.757,"high":32156.857,"low":32152.561,"close":32154.997,"volume":0.00798999983817339},{"timestamp":1742416440000,"open":32154.845,"high":32156.265,"low":32147.739,"close":32147.769,"volume":0.01001999992877245},{"timestamp":1742416500000,"open":32149.534,"high":32155.34,"low":32148.161,"close":32155.203,"volume":0.0062699997797608376},{"timestamp":1742416560000,"open":32157.316,"high":32159.57,"low":32153.283,"close":32157.137,"volume":0.004730000160634518},{"timestamp":1742416620000,"open":32157.167,"high":32159.74,"low":32156.85,"close":32159.317,"volume":0.006049999967217445},{"timestamp":1742416680000,"open":32159.318,"high":32159.746,"low":32152.596,"close":32152.596,"volume":0.009019999764859676},{"timestamp":1742416740000,"open":32152.385,"high":32156.261,"low":32148.205,"close":32154.777,"volume":0.007149999961256981},{"timestamp":1742416800000,"open":32154.777,"high":32159.215,"low":32154.777,"close":32157.095,"volume":0.006930000148713589},{"timestamp":1742416860000,"open":32156.355,"high":32158.362,"low":32148.649,"close":32149.282,"volume":0.011549999937415123},{"timestamp":1742416920000,"open":32149.313,"high":32153.375,"low":32147.412,"close":32152.721,"volume":0.007040000054985285},{"timestamp":1742416980000,"open":32152.752,"high":32153.485,"low":32150.151,"close":32150.494,"volume":0.005940000060945749},{"timestamp":1742417040000,"open":32150.916,"high":32152.81,"low":32150.102,"close":32151.082,"volume":0.010010000318288803},{"timestamp":1742417100000,"open":32150.977,"high":32153.481,"low":32149.08,"close":32149.08,"volume":0.005280000157654285},{"timestamp":1742417160000,"open":32148.581,"high":32160.984,"low":32148.581,"close":32158.121,"volume":0.009460000321269035},{"timestamp":1742417220000,"open":32159.175,"high":32162.507,"low":32158.004,"close":32161.906,"volume":0.011219999752938747},{"timestamp":1742417280000,"open":32162.011,"high":32167.191,"low":32158.141,"close":32166.886,"volume":0.0062699997797608376},{"timestamp":1742417340000,"open":32166.46,"high":32171.001,"low":32166.46,"close":32169.493,"volume":0.01056000031530857},{"timestamp":1742417400000,"open":32169.524,"high":32175.549,"low":32169.524,"close":32174.935,"volume":0.008469999767839909},{"timestamp":1742417460000,"open":32174.783,"high":32177.024,"low":32171.95,"close":32174.138,"volume":0.00494999997317791},{"timestamp":1742417520000,"open":32174.033,"high":32176.61,"low":32171.084,"close":32171.084,"volume":0.005059999879449606},{"timestamp":1742417580000,"open":32171.718,"high":32172.174,"low":32166.556,"close":32166.586,"volume":0.008139999583363533},{"timestamp":1742417640000,"open":32166.376,"high":32179.68,"low":32165.787,"close":32179.68,"volume":0.007699999958276749},{"timestamp":1742417700000,"open":32176.105,"high":32176.105,"low":32161.836,"close":32171.336,"volume":0.013089999556541443},{"timestamp":1742417760000,"open":32172.434,"high":32179.435,"low":32172.434,"close":32179.435,"volume":0.011219999752938747},{"timestamp":1742417820000,"open":32177.364,"high":32177.364,"low":32160.448,"close":32170.58,"volume":0.016170000657439232},{"timestamp":1742417880000,"open":32168.142,"high":32171.591,"low":32163.583,"close":32170.592,"volume":0.01484999991953373},{"timestamp":1742417940000,"open":32171.225,"high":32174.169,"low":32149.665,"close":32149.665,"volume":0.01033599954098463},{"timestamp":1742421600000,"open":32168.213,"high":32186.613,"low":32161.215,"close":32186.102,"volume":0.005059999879449606},{"timestamp":1742421660000,"open":32185.574,"high":32194.783,"low":32181.768,"close":32182.479,"volume":0.010205999948084354},{"timestamp":1742421720000,"open":32182.69,"high":32184.88,"low":32170.837,"close":32183.594,"volume":0.008423999883234501},{"timestamp":1742421780000,"open":32183.594,"high":32197.3,"low":32180.63,"close":32195.188,"volume":0.0077760000713169575},{"timestamp":1742421840000,"open":32195.188,"high":32201.079,"low":32192.652,"close":32196.663,"volume":0.008179999887943268},{"timestamp":1742421900000,"open":32197.719,"high":32200.629,"low":32184.708,"close":32193.073,"volume":0.008580000139772892},{"timestamp":1742421960000,"open":32192.067,"high":32200.437,"low":32189.575,"close":32200.014,"volume":0.006930000148713589},{"timestamp":1742422020000,"open":32199.831,"high":32200.552,"low":32195.381,"close":32198.138,"volume":0.006709999870508909},{"timestamp":1742422080000,"open":32196.764,"high":32200.214,"low":32194.02,"close":32199.928,"volume":0.006819999776780605},{"timestamp":1742422140000,"open":32196.655,"high":32201.617,"low":32195.177,"close":32197.923,"volume":0.004360000137239695},{"timestamp":1742422200000,"open":32197.771,"high":32198.289,"low":32189.415,"close":32193.315,"volume":0.007790000177919865},{"timestamp":1742422260000,"open":32192.644,"high":32195.236,"low":32190.621,"close":32194.675,"volume":0.006930000148713589},{"timestamp":1742422320000,"open":32194.646,"high":32196.372,"low":32188.728,"close":32188.789,"volume":0.007369999773800373},{"timestamp":1742422380000,"open":32188.789,"high":32191.079,"low":32186.988,"close":32189.618,"volume":0.0053900000639259815},{"timestamp":1742422440000,"open":32189.618,"high":32189.81,"low":32177.368,"close":32177.698,"volume":0.019689999520778656},{"timestamp":1742422500000,"open":32177.699,"high":32181.825,"low":32158.369,"close":32159.826,"volume":0.018039999529719353},{"timestamp":1742422560000,"open":32160.459,"high":32164.552,"low":32146.46,"close":32146.46,"volume":0.02287999913096428},{"timestamp":1742422620000,"open":32146.094,"high":32151.176,"low":32141.787,"close":32149.427,"volume":0.011769999749958515},{"timestamp":1742422680000,"open":32147.341,"high":32149.156,"low":32136.903,"close":32144.721,"volume":0.020670000463724136},{"timestamp":1742422740000,"open":32147.779,"high":32148.517,"low":32138.868,"close":32146.06,"volume":0.013279999606311321},{"timestamp":1742422800000,"open":32146.166,"high":32146.166,"low":32131.844,"close":32132.35,"volume":0.030069999396800995},{"timestamp":1742422860000,"open":32132.746,"high":32141.676,"low":32130.43,"close":32140.816,"volume":0.029740000143647194},{"timestamp":1742422920000,"open":32141.026,"high":32141.238,"low":32135.454,"close":32135.454,"volume":0.011070000007748604},{"timestamp":1742422980000,"open":32135.454,"high":32138.816,"low":32131.737,"close":32138.816,"volume":0.015769999474287033},{"timestamp":1742423040000,"open":32138.71,"high":32146.086,"low":32134.055,"close":32146.086,"volume":0.00880999956279993},{"timestamp":1742423100000,"open":32146.024,"high":32154.121,"low":32143.247,"close":32144.529,"volume":0.008729999884963036},{"timestamp":1742423160000,"open":32144.529,"high":32152.203,"low":32144.529,"close":32147.397,"volume":0.007149999961256981},{"timestamp":1742423220000,"open":32146.412,"high":32150.865,"low":32146.412,"close":32150.865,"volume":0.00418000016361475},{"timestamp":1742423280000,"open":32150.97,"high":32158.599,"low":32145.086,"close":32155.631,"volume":0.0074800001457333565},{"timestamp":1742423340000,"open":32155.842,"high":32159.355,"low":32152.167,"close":32159.038,"volume":0.005609999876469374},{"timestamp":1742423400000,"open":32158.089,"high":32166.056,"low":32155.046,"close":32155.679,"volume":0.010209999978542328},{"timestamp":1742423460000,"open":32159.215,"high":32161.433,"low":32152.711,"close":32159.557,"volume":0.013089999556541443},{"timestamp":1742423520000,"open":32159.451,"high":32163.194,"low":32159.075,"close":32160.845,"volume":0.012760000303387642},{"timestamp":1742423580000,"open":32161.609,"high":32168.385,"low":32160.921,"close":32167.859,"volume":0.004290000069886446},{"timestamp":1742423640000,"open":32168.011,"high":32170.302,"low":32167.098,"close":32167.204,"volume":0.005280000157654285},{"timestamp":1742423700000,"open":32167.265,"high":32168.131,"low":32166.949,"close":32168.131,"volume":0.0034099998883903027},{"timestamp":1742423760000,"open":32168.009,"high":32171.182,"low":32161.842,"close":32171.182,"volume":0.0083600003272295},{"timestamp":1742423820000,"open":32170.908,"high":32172.269,"low":32167.59,"close":32170.182,"volume":0.00571999978274107},{"timestamp":1742423880000,"open":32170.518,"high":32170.588,"low":32164.51,"close":32165.85,"volume":0.004730000160634518},{"timestamp":1742423940000,"open":32165.211,"high":32169.491,"low":32160.09,"close":32160.301,"volume":0.007899999618530273},{"timestamp":1742424000000,"open":32160.406,"high":32165.642,"low":32157.356,"close":32160.215,"volume":0.0083600003272295},{"timestamp":1742424060000,"open":32160.276,"high":32162.043,"low":32156.643,"close":32158.949,"volume":0.007259999867528677},{"timestamp":1742424120000,"open":32158.844,"high":32165.991,"low":32158.457,"close":32162.163,"volume":0.00494999997317791},{"timestamp":1742424180000,"open":32161.529,"high":32162.88,"low":32161.388,"close":32162.668,"volume":0.002309999894350767},{"timestamp":1742424240000,"open":32162.7,"high":32162.835,"low":32158.577,"close":32161.961,"volume":0.005280000157654285},{"timestamp":1742424300000,"open":32161.87,"high":32168.224,"low":32159.589,"close":32163.417,"volume":0.00791999977082014},{"timestamp":1742424360000,"open":32164.697,"high":32166.617,"low":32159.478,"close":32162.944,"volume":0.008580000139772892},{"timestamp":1742424420000,"open":32162.914,"high":32163.094,"low":32160.177,"close":32161.529,"volume":0.002859999891370535},{"timestamp":1742424480000,"open":32161.634,"high":32164.31,"low":32160.773,"close":32160.996,"volume":0.00418000016361475},{"timestamp":1742424540000,"open":32160.966,"high":32166.017,"low":32160.966,"close":32164.063,"volume":0.005169999785721302},{"timestamp":1742424600000,"open":32164.032,"high":32166.523,"low":32162.385,"close":32166.523,"volume":0.004399999976158142},{"timestamp":1742424660000,"open":32167.156,"high":32170.947,"low":32161.39,"close":32169.022,"volume":0.0061599998734891415},{"timestamp":1742424720000,"open":32169.022,"high":32173.916,"low":32168.811,"close":32172.749,"volume":0.005609999876469374},{"timestamp":1742424780000,"open":32172.781,"high":32175.877,"low":32168.828,"close":32172.073,"volume":0.004290000069886446},{"timestamp":1742424840000,"open":32172.043,"high":32175.284,"low":32169.52,"close":32172.427,"volume":0.00395999988541007},{"timestamp":1742424900000,"open":32176.646,"high":32176.646,"low":32172.906,"close":32173.992,"volume":0.0018700000364333391},{"timestamp":1742424960000,"open":32173.264,"high":32176.506,"low":32172.906,"close":32176.506,"volume":0.0025100000202655792},{"timestamp":1742425020000,"open":32176.506,"high":32183.455,"low":32173.114,"close":32175.39,"volume":0.00394000019878149},{"timestamp":1742425080000,"open":32175.39,"high":32184.541,"low":32171.585,"close":32182.845,"volume":0.006029999814927578},{"timestamp":1742425140000,"open":32173.512,"high":32183.455,"low":32170.096,"close":32176.805,"volume":0.0157299991697073},{"timestamp":1742425200000,"open":32175.799,"high":32183.207,"low":32169.572,"close":32181.267,"volume":0.01558000035583973},{"timestamp":1742425260000,"open":32181.267,"high":32182.928,"low":32172.278,"close":32181.575,"volume":0.008910000324249268},{"timestamp":1742425320000,"open":32181.153,"high":32182.778,"low":32172.344,"close":32178.904,"volume":0.007710000034421682},{"timestamp":1742425380000,"open":32178.798,"high":32180.065,"low":32177.424,"close":32178.268,"volume":0.006810000166296959},{"timestamp":1742425440000,"open":32177.952,"high":32186.953,"low":32168.714,"close":32177.638,"volume":0.014879999682307243},{"timestamp":1742425500000,"open":32177.455,"high":32187.423,"low":32175.229,"close":32175.229,"volume":0.010350000113248825},{"timestamp":1742425560000,"open":32175.503,"high":32181.225,"low":32167.153,"close":32181.014,"volume":0.029519999399781227},{"timestamp":1742425620000,"open":32180.697,"high":32183.798,"low":32171.848,"close":32181.898,"volume":0.02923000045120716},{"timestamp":1742425680000,"open":32181.824,"high":32181.932,"low":32179.61,"close":32181.193,"volume":0.005119999870657921},{"timestamp":1742425740000,"open":32181.088,"high":32182.606,"low":32179.758,"close":32182.606,"volume":0.0036299999337643385},{"timestamp":1742425800000,"open":32183.241,"high":32185.123,"low":32179.193,"close":32179.254,"volume":0.003700000001117587},{"timestamp":1742425860000,"open":32179.359,"high":32181.364,"low":32168.154,"close":32173.066,"volume":0.009019999764859676},{"timestamp":1742425920000,"open":32172.96,"high":32175.695,"low":32172.96,"close":32174.818,"volume":0.00571999978274107},{"timestamp":1742425980000,"open":32174.452,"high":32180.117,"low":32168.018,"close":32174.553,"volume":0.007590000052005053},{"timestamp":1742426040000,"open":32175.186,"high":32175.703,"low":32171.799,"close":32171.996,"volume":0.00418000016361475},{"timestamp":1742426100000,"open":32171.996,"high":32175.108,"low":32171.996,"close":32174.897,"volume":0.0032399999909102917},{"timestamp":1742426160000,"open":32172.336,"high":32173.769,"low":32167.068,"close":32171.26,"volume":0.004840000066906214},{"timestamp":1742426220000,"open":32170.944,"high":32174.978,"low":32170.831,"close":32174.661,"volume":0.00494999997317791},{"timestamp":1742426280000,"open":32174.978,"high":32177.665,"low":32167.912,"close":32177.665,"volume":0.007809999864548445},{"timestamp":1742426340000,"open":32177.634,"high":32178.653,"low":32175.954,"close":32177.809,"volume":0.0053900000639259815},{"timestamp":1742426400000,"open":32177.778,"high":32188.579,"low":32177.154,"close":32179.559,"volume":0.009460000321269035},{"timestamp":1742426460000,"open":32179.864,"high":32181.503,"low":32178.997,"close":32179.528,"volume":0.0074800001457333565},{"timestamp":1742426520000,"open":32179.528,"high":32188.526,"low":32179.059,"close":32182.353,"volume":0.00913000013679266},{"timestamp":1742426580000,"open":32183.167,"high":32194.591,"low":32174.937,"close":32179.668,"volume":0.014739999547600746},{"timestamp":1742426640000,"open":32179.669,"high":32195.822,"low":32177.778,"close":32184.604,"volume":0.010119999758899212},{"timestamp":1742426700000,"open":32182.957,"high":32185.181,"low":32176.905,"close":32181.951,"volume":0.011549999937415123},{"timestamp":1742426760000,"open":32182.163,"high":32187.185,"low":32180.047,"close":32187.184,"volume":0.008139999583363533},{"timestamp":1742426820000,"open":32187.185,"high":32188.539,"low":32183.677,"close":32186.505,"volume":0.007259999867528677},{"timestamp":1742426880000,"open":32186.505,"high":32186.777,"low":32173.689,"close":32178.577,"volume":0.006819999776780605},{"timestamp":1742426940000,"open":32177.968,"high":32184.009,"low":32173.12,"close":32174.779,"volume":0.009569999761879444},{"timestamp":1742427000000,"open":32195.977,"high":32195.977,"low":32178.985,"close":32179.196,"volume":0.005940000060945749},{"timestamp":1742427060000,"open":32179.302,"high":32181.717,"low":32176.543,"close":32176.543,"volume":0.00494999997317791},{"timestamp":1742427120000,"open":32176.055,"high":32179.555,"low":32174.295,"close":32174.4,"volume":0.009460000321269035},{"timestamp":1742427180000,"open":32174.611,"high":32174.611,"low":32170.576,"close":32170.634,"volume":0.004840000066906214},{"timestamp":1742427240000,"open":32170.634,"high":32171.689,"low":32165.923,"close":32168.591,"volume":0.007040000054985285},{"timestamp":1742427300000,"open":32168.802,"high":32169.012,"low":32166.977,"close":32167.332,"volume":0.0053900000639259815},{"timestamp":1742427360000,"open":32167.121,"high":32167.363,"low":32163.485,"close":32164.767,"volume":0.006709999870508909},{"timestamp":1742427420000,"open":32164.798,"high":32166.491,"low":32164.434,"close":32164.77,"volume":0.0053900000639259815},{"timestamp":1742427480000,"open":32164.514,"high":32165.269,"low":32163.482,"close":32164.326,"volume":0.005690000019967556},{"timestamp":1742427540000,"open":32164.326,"high":32166.181,"low":32160.647,"close":32166.181,"volume":0.007860000245273113},{"timestamp":1742427600000,"open":32166.181,"high":32166.995,"low":32162.016,"close":32163.709,"volume":0.005059999879449606},{"timestamp":1742427660000,"open":32164.257,"high":32166.965,"low":32162.996,"close":32166.543,"volume":0.006049999967217445},{"timestamp":1742427720000,"open":32166.543,"high":32171.954,"low":32165.248,"close":32167.138,"volume":0.007369999773800373},{"timestamp":1742427780000,"open":32167.84,"high":32177.311,"low":32167.033,"close":32176.889,"volume":0.006049999967217445},{"timestamp":1742427840000,"open":32177.417,"high":32178.789,"low":32169.341,"close":32176.197,"volume":0.002300000051036477},{"timestamp":1742427900000,"open":32176.197,"high":32178.2,"low":32167.351,"close":32177.47,"volume":0.0031900000758469105},{"timestamp":1742427960000,"open":32177.682,"high":32177.682,"low":32168.74,"close":32175.228,"volume":0.0036800000816583633},{"timestamp":1742428020000,"open":32175.333,"high":32175.333,"low":32164.935,"close":32174.419,"volume":0.0026400000788271427},{"timestamp":1742428080000,"open":32174.208,"high":32178.341,"low":32166.364,"close":32178.341,"volume":0.003700000001117587},{"timestamp":1742428140000,"open":32178.025,"high":32179.409,"low":32176.548,"close":32179.409,"volume":0.002090000081807375},{"timestamp":1742428200000,"open":32172.302,"high":32180.415,"low":32170.711,"close":32174.619,"volume":0.0062699997797608376},{"timestamp":1742428260000,"open":32173.399,"high":32184.396,"low":32171.409,"close":32175.637,"volume":0.006709999870508909},{"timestamp":1742428320000,"open":32179.361,"high":32185.869,"low":32168.79,"close":32183.25,"volume":0.00949000008404255},{"timestamp":1742428380000,"open":32183.039,"high":32184.532,"low":32174.463,"close":32182.177,"volume":0.0051299999468028545},{"timestamp":1742428440000,"open":32181.966,"high":32182.098,"low":32171.927,"close":32174.853,"volume":0.004290000069886446},{"timestamp":1742428500000,"open":32177.14,"high":32177.246,"low":32175.4,"close":32176.276,"volume":0.0030799999367445707},{"timestamp":1742428560000,"open":32176.17,"high":32176.17,"low":32164.713,"close":32173.71,"volume":0.0034099998883903027},{"timestamp":1742428620000,"open":32173.679,"high":32178.286,"low":32167.307,"close":32176.802,"volume":0.004840000066906214},{"timestamp":1742428680000,"open":32175.958,"high":32181.906,"low":32169.712,"close":32171.859,"volume":0.006709999870508909},{"timestamp":1742428740000,"open":32172.174,"high":32179.569,"low":32169.434,"close":32173.474,"volume":0.007259999867528677}]