[{"timestamp":1742391000000,"open":31.577,"high":32.107,"low":31.477,"close":31.887,"volume":0.06360000371932983},{"timestamp":1742391120000,"open":32.087,"high":32.207,"low":32.087,"close":32.187,"volume":0.06599999964237213},{"timestamp":1742391180000,"open":32.297,"high":32.297,"low":32.297,"close":32.297,"volume":0.0008999999845400453},{"timestamp":1742391240000,"open":32.087,"high":32.167,"low":32.087,"close":32.167,"volume":0.1460999995470047},{"timestamp":1742391300000,"open":32.187,"high":32.187,"low":32.167,"close":32.187,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":32.187,"high":32.187,"low":32.057,"close":32.057,"volume":0.061799999326467514},{"timestamp":1742391420000,"open":32.067,"high":32.067,"low":32.067,"close":32.067,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":32.067,"high":32.087,"low":31.927,"close":32.077,"volume":0.04050000011920929},{"timestamp":1742391540000,"open":32.107,"high":32.147,"low":32.107,"close":32.147,"volume":0.0414000004529953},{"timestamp":1742391600000,"open":32.107,"high":32.107,"low":32.077,"close":32.097,"volume":0.052799999713897705},{"timestamp":1742391660000,"open":32.217,"high":32.217,"low":32.217,"close":32.217,"volume":0.04050000011920929},{"timestamp":1742391720000,"open":32.217,"high":32.217,"low":32.217,"close":32.217,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":32.217,"high":32.237,"low":32.077,"close":32.107,"volume":0.16590000689029694},{"timestamp":1742391840000,"open":32.107,"high":32.107,"low":31.937,"close":31.937,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":31.947,"high":31.947,"low":31.947,"close":31.947,"volume":0.0008999999845400453},{"timestamp":1742391960000,"open":32.037,"high":32.037,"low":32.037,"close":32.037,"volume":0.04050000011920929},{"timestamp":1742392020000,"open":32.037,"high":32.137,"low":32.037,"close":32.137,"volume":0.014100000262260437},{"timestamp":1742392080000,"open":32.137,"high":32.137,"low":32.137,"close":32.137,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":32.137,"high":32.207,"low":32.137,"close":32.157,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":32.157,"high":32.257,"low":32.157,"close":32.167,"volume":0.1469999998807907},{"timestamp":1742392320000,"open":32.197,"high":32.197,"low":32.197,"close":32.197,"volume":0.0008999999845400453},{"timestamp":1742392380000,"open":32.197,"high":32.197,"low":32.197,"close":32.197,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":32.257,"high":32.257,"low":32.257,"close":32.257,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":32.167,"high":32.167,"low":32.167,"close":32.167,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":32.167,"high":32.167,"low":32.167,"close":32.167,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":32.217,"high":32.217,"low":32.167,"close":32.167,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":32.227,"high":32.227,"low":32.167,"close":32.177,"volume":0.027300000190734863},{"timestamp":1742393220000,"open":32.237,"high":32.237,"low":32.237,"close":32.237,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":32.237,"high":32.337,"low":32.237,"close":32.337,"volume":0.07500000298023224},{"timestamp":1742393340000,"open":32.347,"high":32.347,"low":32.297,"close":32.297,"volume":0.09239999949932098},{"timestamp":1742393400000,"open":32.297,"high":32.327,"low":32.297,"close":32.327,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":32.327,"high":32.327,"low":32.147,"close":32.167,"volume":0.12870000302791595},{"timestamp":1742393520000,"open":32.197,"high":32.277,"low":32.197,"close":32.277,"volume":0.06780000030994415},{"timestamp":1742393640000,"open":32.307,"high":32.327,"low":32.167,"close":32.247,"volume":0.12960000336170197},{"timestamp":1742393700000,"open":32.247,"high":32.247,"low":32.247,"close":32.247,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":32.247,"high":32.247,"low":32.247,"close":32.247,"volume":0.052799999713897705},{"timestamp":1742393820000,"open":32.247,"high":32.247,"low":32.247,"close":32.247,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":32.277,"high":32.277,"low":32.247,"close":32.247,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":32.257,"high":32.357,"low":32.197,"close":32.237,"volume":0.17430000007152557},{"timestamp":1742394060000,"open":32.277,"high":32.277,"low":32.277,"close":32.277,"volume":0.0008999999845400453},{"timestamp":1742394120000,"open":32.277,"high":32.337,"low":32.277,"close":32.337,"volume":0.09239999949932098},{"timestamp":1742394180000,"open":32.337,"high":32.337,"low":32.337,"close":32.337,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":32.307,"high":32.327,"low":32.307,"close":32.327,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":32.337,"high":32.397,"low":32.237,"close":32.297,"volume":0.14790000021457672},{"timestamp":1742394360000,"open":32.417,"high":32.417,"low":32.417,"close":32.417,"volume":0.027300000190734863},{"timestamp":1742394420000,"open":32.347,"high":32.417,"low":32.347,"close":32.347,"volume":0.053700000047683716},{"timestamp":1742394480000,"open":32.347,"high":32.347,"low":32.347,"close":32.347,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":32.347,"high":32.347,"low":32.267,"close":32.267,"volume":0.0575999990105629},{"timestamp":1742394660000,"open":32.327,"high":32.327,"low":32.267,"close":32.267,"volume":0.04050000011920929},{"timestamp":1742394720000,"open":32.237,"high":32.237,"low":32.237,"close":32.237,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":32.297,"high":32.297,"low":32.207,"close":32.227,"volume":0.07590000331401825},{"timestamp":1742394900000,"open":32.227,"high":32.227,"low":32.097,"close":32.097,"volume":0.10559999942779541},{"timestamp":1742395020000,"open":32.067,"high":32.067,"low":32.037,"close":32.037,"volume":0.10559999942779541},{"timestamp":1742395080000,"open":32.097,"high":32.097,"low":32.037,"close":32.037,"volume":0.053700000047683716},{"timestamp":1742395140000,"open":32.037,"high":32.067,"low":32.037,"close":32.037,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":32.037,"high":32.037,"low":32.037,"close":32.037,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":32.037,"high":32.037,"low":32.037,"close":32.037,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":32.097,"high":32.097,"low":32.097,"close":32.097,"volume":0.0008999999845400453},{"timestamp":1742395380000,"open":32.097,"high":32.097,"low":32.097,"close":32.097,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":32.095,"high":32.095,"low":32.027,"close":32.027,"volume":0.11460000276565552},{"timestamp":1742395560000,"open":32.047,"high":32.097,"low":32.027,"close":32.047,"volume":0.1451999992132187},{"timestamp":1742395620000,"open":32.067,"high":32.077,"low":32.067,"close":32.077,"volume":0.027300000190734863},{"timestamp":1742395680000,"open":32.107,"high":32.107,"low":32.077,"close":32.077,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":32.107,"high":32.107,"low":32.107,"close":32.107,"volume":0.027300000190734863},{"timestamp":1742395800000,"open":32.107,"high":32.107,"low":32.107,"close":32.107,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":32.077,"high":32.077,"low":32.047,"close":32.047,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":32.037,"high":32.037,"low":32.027,"close":32.027,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":31.987,"high":31.987,"low":31.967,"close":31.967,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":31.957,"high":32.007,"low":31.957,"close":31.977,"volume":0.07500000298023224},{"timestamp":1742396220000,"open":31.997,"high":32.007,"low":31.977,"close":32.007,"volume":0.027300000190734863},{"timestamp":1742396280000,"open":31.977,"high":31.977,"low":31.967,"close":31.967,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":31.987,"high":31.987,"low":31.987,"close":31.987,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":31.917,"high":31.957,"low":31.847,"close":31.847,"volume":0.10649999976158142},{"timestamp":1742396460000,"open":31.857,"high":31.937,"low":31.857,"close":31.897,"volume":0.053700000047683716},{"timestamp":1742396580000,"open":31.897,"high":31.897,"low":31.897,"close":31.897,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":31.907,"high":31.907,"low":31.867,"close":31.887,"volume":0.053700000047683716},{"timestamp":1742396700000,"open":31.887,"high":31.887,"low":31.887,"close":31.887,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":31.887,"high":31.947,"low":31.887,"close":31.917,"volume":0.04050000011920929},{"timestamp":1742396820000,"open":31.967,"high":31.967,"low":31.967,"close":31.967,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":31.947,"high":31.947,"low":31.917,"close":31.917,"volume":0.04859999939799309},{"timestamp":1742396940000,"open":31.927,"high":31.927,"low":31.927,"close":31.927,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":31.927,"high":31.927,"low":31.837,"close":31.837,"volume":0.14100000262260437},{"timestamp":1742397120000,"open":31.837,"high":31.837,"low":31.807,"close":31.837,"volume":0.07919999957084656},{"timestamp":1742397180000,"open":31.837,"high":31.837,"low":31.807,"close":31.807,"volume":0.04859999939799309},{"timestamp":1742397240000,"open":31.697,"high":31.697,"low":31.697,"close":31.697,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":31.697,"high":31.757,"low":31.667,"close":31.667,"volume":0.09239999949932098},{"timestamp":1742397360000,"open":31.737,"high":31.737,"low":31.657,"close":31.737,"volume":0.027300000190734863},{"timestamp":1742397420000,"open":31.657,"high":31.717,"low":31.657,"close":31.657,"volume":0.10559999942779541},{"timestamp":1742397480000,"open":31.697,"high":31.707,"low":31.657,"close":31.657,"volume":0.06599999964237213},{"timestamp":1742397540000,"open":31.687,"high":31.687,"low":31.687,"close":31.687,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":31.657,"high":31.657,"low":31.657,"close":31.657,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":31.677,"high":31.677,"low":31.657,"close":31.657,"volume":0.07500000298023224},{"timestamp":1742397720000,"open":31.667,"high":31.677,"low":31.637,"close":31.637,"volume":0.053700000047683716},{"timestamp":1742397840000,"open":31.607,"high":31.607,"low":31.607,"close":31.607,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":31.627,"high":31.627,"low":31.627,"close":31.627,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":31.607,"high":31.637,"low":31.607,"close":31.607,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":31.587,"high":31.607,"low":31.587,"close":31.587,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":31.577,"high":31.597,"low":31.567,"close":31.567,"volume":0.06689999997615814},{"timestamp":1742398140000,"open":31.587,"high":31.587,"low":31.557,"close":31.587,"volume":0.07919999957084656},{"timestamp":1742398200000,"open":31.597,"high":31.597,"low":31.597,"close":31.597,"volume":0.0008999999845400453},{"timestamp":1742398260000,"open":31.587,"high":31.647,"low":31.587,"close":31.617,"volume":0.13199999928474426},{"timestamp":1742398320000,"open":31.637,"high":31.637,"low":31.637,"close":31.637,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":31.637,"high":31.657,"low":31.637,"close":31.657,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":31.657,"high":31.657,"low":31.637,"close":31.637,"volume":0.022199999541044235},{"timestamp":1742398500000,"open":31.637,"high":31.637,"low":31.617,"close":31.617,"volume":0.11460000276565552},{"timestamp":1742398620000,"open":31.647,"high":31.647,"low":31.617,"close":31.647,"volume":0.053700000047683716},{"timestamp":1742398680000,"open":31.657,"high":31.657,"low":31.657,"close":31.657,"volume":0.014100000262260437},{"timestamp":1742398740000,"open":31.637,"high":31.657,"low":31.637,"close":31.637,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":31.637,"high":31.637,"low":31.617,"close":31.617,"volume":0.022199999541044235},{"timestamp":1742398860000,"open":31.617,"high":31.627,"low":31.617,"close":31.627,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":31.637,"high":31.637,"low":31.547,"close":31.547,"volume":0.10649999976158142},{"timestamp":1742399040000,"open":31.547,"high":31.547,"low":31.547,"close":31.547,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":31.587,"high":31.617,"low":31.547,"close":31.617,"volume":0.10649999976158142},{"timestamp":1742399160000,"open":31.617,"high":31.667,"low":31.617,"close":31.627,"volume":0.10649999976158142},{"timestamp":1742399220000,"open":31.647,"high":31.647,"low":31.577,"close":31.577,"volume":0.10140000283718109},{"timestamp":1742399280000,"open":31.587,"high":31.597,"low":31.587,"close":31.587,"volume":0.10649999976158142},{"timestamp":1742399340000,"open":31.607,"high":31.607,"low":31.587,"close":31.597,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":31.617,"high":31.617,"low":31.597,"close":31.607,"volume":0.06599999964237213},{"timestamp":1742399460000,"open":31.607,"high":31.607,"low":31.607,"close":31.607,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":31.617,"high":31.637,"low":31.607,"close":31.607,"volume":0.04859999939799309},{"timestamp":1742399580000,"open":31.617,"high":31.617,"low":31.617,"close":31.617,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":31.617,"high":31.617,"low":31.597,"close":31.597,"volume":0.061799999326467514},{"timestamp":1742399700000,"open":31.607,"high":31.607,"low":31.597,"close":31.597,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":31.597,"high":31.597,"low":31.597,"close":31.597,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":31.597,"high":31.617,"low":31.567,"close":31.617,"volume":0.08399999886751175},{"timestamp":1742399880000,"open":31.617,"high":31.617,"low":31.617,"close":31.617,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":31.627,"high":31.647,"low":31.627,"close":31.627,"volume":0.09239999949932098},{"timestamp":1742400060000,"open":31.627,"high":31.627,"low":31.587,"close":31.587,"volume":0.15839999914169312},{"timestamp":1742400180000,"open":31.587,"high":31.587,"low":31.587,"close":31.587,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":31.587,"high":31.587,"low":31.587,"close":31.587,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":31.597,"high":31.627,"low":31.597,"close":31.627,"volume":0.07919999957084656},{"timestamp":1742400480000,"open":31.627,"high":31.627,"low":31.627,"close":31.627,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":31.627,"high":31.637,"low":31.607,"close":31.607,"volume":0.053700000047683716},{"timestamp":1742400600000,"open":31.607,"high":31.607,"low":31.577,"close":31.577,"volume":0.061799999326467514},{"timestamp":1742400660000,"open":31.567,"high":31.587,"low":31.567,"close":31.587,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":31.587,"high":31.587,"low":31.527,"close":31.527,"volume":0.04439999908208847},{"timestamp":1742400780000,"open":31.527,"high":31.527,"low":31.497,"close":31.507,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":31.497,"high":31.497,"low":31.477,"close":31.477,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":31.487,"high":31.497,"low":31.487,"close":31.497,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":31.507,"high":31.517,"low":31.507,"close":31.517,"volume":0.014100000262260437},{"timestamp":1742401020000,"open":31.517,"high":31.527,"low":31.517,"close":31.527,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":31.527,"high":31.527,"low":31.427,"close":31.447,"volume":0.17159999907016754},{"timestamp":1742401140000,"open":31.457,"high":31.457,"low":31.457,"close":31.457,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":31.457,"high":31.457,"low":31.457,"close":31.457,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":31.457,"high":31.457,"low":31.457,"close":31.457,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":31.457,"high":31.457,"low":31.337,"close":31.357,"volume":0.22920000553131104},{"timestamp":1742401500000,"open":31.357,"high":31.357,"low":31.327,"close":31.327,"volume":0.03539999946951866},{"timestamp":1742401560000,"open":31.347,"high":31.377,"low":31.347,"close":31.377,"volume":0.07919999957084656},{"timestamp":1742401620000,"open":31.387,"high":31.407,"low":31.387,"close":31.407,"volume":0.05460000038146973},{"timestamp":1742401680000,"open":31.417,"high":31.417,"low":31.417,"close":31.417,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":31.427,"high":31.447,"low":31.427,"close":31.447,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":31.417,"high":31.447,"low":31.397,"close":31.447,"volume":0.13289999961853027},{"timestamp":1742401920000,"open":31.447,"high":31.447,"low":31.447,"close":31.447,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":31.427,"high":31.437,"low":31.427,"close":31.437,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":31.427,"high":31.517,"low":31.427,"close":31.517,"volume":0.10559999942779541},{"timestamp":1742402220000,"open":31.487,"high":31.487,"low":31.487,"close":31.487,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":31.477,"high":31.477,"low":31.477,"close":31.477,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":31.447,"high":31.457,"low":31.417,"close":31.427,"volume":0.09239999949932098},{"timestamp":1742402400000,"open":31.417,"high":31.417,"low":31.327,"close":31.377,"volume":0.11460000276565552},{"timestamp":1742402460000,"open":31.387,"high":31.417,"low":31.387,"close":31.417,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":31.427,"high":31.477,"low":31.397,"close":31.467,"volume":0.11879999935626984},{"timestamp":1742402580000,"open":31.447,"high":31.447,"low":31.447,"close":31.447,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":31.447,"high":31.447,"low":31.387,"close":31.387,"volume":0.12780000269412994},{"timestamp":1742402700000,"open":31.387,"high":31.387,"low":31.387,"close":31.387,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":31.387,"high":31.407,"low":31.387,"close":31.407,"volume":0.06689999997615814},{"timestamp":1742402880000,"open":31.407,"high":31.407,"low":31.387,"close":31.387,"volume":0.052799999713897705},{"timestamp":1742402940000,"open":31.357,"high":31.357,"low":31.317,"close":31.327,"volume":0.10559999942779541},{"timestamp":1742403000000,"open":31.317,"high":31.327,"low":31.277,"close":31.327,"volume":0.18569999933242798},{"timestamp":1742403060000,"open":31.327,"high":31.327,"low":31.327,"close":31.327,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":31.327,"high":31.327,"low":31.327,"close":31.327,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":31.347,"high":31.347,"low":31.347,"close":31.347,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":31.357,"high":31.367,"low":31.347,"close":31.367,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":31.327,"high":31.327,"low":31.327,"close":31.327,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":31.327,"high":31.327,"low":31.327,"close":31.327,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":31.317,"high":31.317,"low":31.277,"close":31.317,"volume":0.1460999995470047},{"timestamp":1742403540000,"open":31.317,"high":31.317,"low":31.297,"close":31.297,"volume":0.07500000298023224},{"timestamp":1742403600000,"open":31.277,"high":31.277,"low":31.267,"close":31.267,"volume":0.07919999957084656},{"timestamp":1742403660000,"open":31.277,"high":31.307,"low":31.277,"close":31.307,"volume":0.04050000011920929},{"timestamp":1742403720000,"open":31.277,"high":31.287,"low":31.277,"close":31.287,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":31.287,"high":31.287,"low":31.277,"close":31.277,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":31.277,"high":31.277,"low":31.277,"close":31.277,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":31.287,"high":31.287,"low":31.277,"close":31.287,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":31.277,"high":31.297,"low":31.257,"close":31.297,"volume":0.11640000343322754},{"timestamp":1742404080000,"open":31.287,"high":31.287,"low":31.257,"close":31.257,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":31.257,"high":31.257,"low":31.217,"close":31.217,"volume":0.08820000290870667},{"timestamp":1742404200000,"open":31.187,"high":31.187,"low":31.157,"close":31.157,"volume":0.07919999957084656},{"timestamp":1742404260000,"open":31.147,"high":31.147,"low":31.147,"close":31.147,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":31.137,"high":31.137,"low":31.037,"close":31.037,"volume":0.061799999326467514},{"timestamp":1742404380000,"open":31.067,"high":31.097,"low":31.037,"close":31.067,"volume":0.06599999964237213},{"timestamp":1742404440000,"open":31.087,"high":31.107,"low":31.087,"close":31.107,"volume":0.04050000011920929},{"timestamp":1742404500000,"open":31.107,"high":31.107,"low":31.107,"close":31.107,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":31.087,"high":31.087,"low":31.077,"close":31.077,"volume":0.052799999713897705},{"timestamp":1742404620000,"open":31.107,"high":31.107,"low":31.087,"close":31.087,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":31.087,"high":31.127,"low":31.057,"close":31.057,"volume":0.12960000336170197},{"timestamp":1742404800000,"open":31.047,"high":31.067,"low":31.037,"close":31.037,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":31.047,"high":31.077,"low":31.047,"close":31.077,"volume":0.0414000004529953},{"timestamp":1742404920000,"open":31.087,"high":31.087,"low":31.077,"close":31.077,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":31.057,"high":31.107,"low":31.057,"close":31.057,"volume":0.094200000166893},{"timestamp":1742405040000,"open":31.097,"high":31.097,"low":31.097,"close":31.097,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":31.057,"high":31.057,"low":31.057,"close":31.057,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":31.057,"high":31.097,"low":31.057,"close":31.077,"volume":0.06689999997615814},{"timestamp":1742405220000,"open":31.077,"high":31.077,"low":31.037,"close":31.047,"volume":0.07919999957084656},{"timestamp":1742405280000,"open":31.047,"high":31.047,"low":31.047,"close":31.047,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":31.037,"high":31.037,"low":30.987,"close":30.997,"volume":0.10559999942779541},{"timestamp":1742405400000,"open":31.007,"high":31.007,"low":30.967,"close":30.967,"volume":0.027300000190734863},{"timestamp":1742405460000,"open":30.937,"high":30.977,"low":30.937,"close":30.957,"volume":0.08820000290870667},{"timestamp":1742405520000,"open":30.957,"high":30.957,"low":30.917,"close":30.947,"volume":0.05040000006556511},{"timestamp":1742405580000,"open":30.957,"high":30.987,"low":30.957,"close":30.977,"volume":0.11969999969005585},{"timestamp":1742405640000,"open":30.977,"high":30.977,"low":30.957,"close":30.977,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":30.957,"high":30.987,"low":30.957,"close":30.957,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":30.977,"high":30.987,"low":30.977,"close":30.987,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":30.977,"high":30.977,"low":30.927,"close":30.937,"volume":0.08820000290870667},{"timestamp":1742405880000,"open":30.967,"high":30.977,"low":30.967,"close":30.967,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":30.957,"high":30.957,"low":30.947,"close":30.947,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":30.927,"high":30.927,"low":30.917,"close":30.917,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":30.897,"high":30.897,"low":30.897,"close":30.897,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":30.907,"high":30.907,"low":30.877,"close":30.877,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":30.847,"high":30.877,"low":30.847,"close":30.877,"volume":0.04050000011920929},{"timestamp":1742406240000,"open":30.847,"high":30.847,"low":30.807,"close":30.807,"volume":0.10559999942779541},{"timestamp":1742406300000,"open":30.807,"high":30.807,"low":30.777,"close":30.787,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":30.787,"high":30.787,"low":30.707,"close":30.757,"volume":0.093299999833107},{"timestamp":1742406420000,"open":30.737,"high":30.757,"low":30.727,"close":30.747,"volume":0.09239999949932098},{"timestamp":1742406480000,"open":30.757,"high":30.757,"low":30.687,"close":30.687,"volume":0.03539999946951866},{"timestamp":1742406540000,"open":30.697,"high":30.757,"low":30.657,"close":30.747,"volume":0.10320000350475311},{"timestamp":1742406660000,"open":30.757,"high":30.807,"low":30.757,"close":30.807,"volume":0.13199999928474426},{"timestamp":1742406720000,"open":30.807,"high":30.807,"low":30.737,"close":30.737,"volume":0.13199999928474426},{"timestamp":1742406780000,"open":30.757,"high":30.787,"low":30.757,"close":30.787,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":30.787,"high":30.787,"low":30.787,"close":30.787,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":30.797,"high":30.847,"low":30.797,"close":30.807,"volume":0.1451999992132187},{"timestamp":1742407080000,"open":30.807,"high":30.807,"low":30.757,"close":30.757,"volume":0.07500000298023224},{"timestamp":1742407140000,"open":30.757,"high":30.757,"low":30.717,"close":30.717,"volume":0.08820000290870667},{"timestamp":1742407200000,"open":30.717,"high":30.787,"low":30.427,"close":30.787,"volume":0.3594000041484833},{"timestamp":1742407260000,"open":30.807,"high":30.837,"low":30.767,"close":30.767,"volume":0.14190000295639038},{"timestamp":1742407380000,"open":30.837,"high":30.837,"low":30.797,"close":30.807,"volume":0.05550000071525574},{"timestamp":1742407440000,"open":30.817,"high":30.817,"low":30.767,"close":30.807,"volume":0.1428000032901764},{"timestamp":1742407500000,"open":30.807,"high":30.807,"low":30.757,"close":30.757,"volume":0.1023000031709671},{"timestamp":1742407620000,"open":30.757,"high":30.777,"low":30.737,"close":30.777,"volume":0.10140000283718109},{"timestamp":1742407680000,"open":30.787,"high":30.787,"low":30.777,"close":30.777,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":30.807,"high":30.817,"low":30.787,"close":30.787,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":30.807,"high":30.847,"low":30.807,"close":30.847,"volume":0.053700000047683716},{"timestamp":1742407860000,"open":30.847,"high":30.897,"low":30.847,"close":30.847,"volume":0.13289999961853027},{"timestamp":1742407920000,"open":30.847,"high":30.847,"low":30.837,"close":30.837,"volume":0.03539999946951866},{"timestamp":1742407980000,"open":30.837,"high":30.877,"low":30.747,"close":30.777,"volume":0.17069999873638153},{"timestamp":1742408040000,"open":30.797,"high":30.797,"low":30.797,"close":30.797,"volume":0.014100000262260437},{"timestamp":1742408100000,"open":30.827,"high":30.837,"low":30.827,"close":30.837,"volume":0.028200000524520874},{"timestamp":1742408160000,"open":30.847,"high":30.857,"low":30.847,"close":30.857,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":30.827,"high":30.837,"low":30.827,"close":30.837,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":30.837,"high":30.837,"low":30.827,"close":30.827,"volume":0.04859999939799309},{"timestamp":1742408340000,"open":30.837,"high":30.837,"low":30.837,"close":30.837,"volume":0.0008999999845400453},{"timestamp":1742408400000,"open":30.837,"high":30.837,"low":30.797,"close":30.817,"volume":0.08820000290870667},{"timestamp":1742408460000,"open":30.777,"high":30.827,"low":30.777,"close":30.827,"volume":0.07919999957084656},{"timestamp":1742408520000,"open":30.837,"high":30.867,"low":30.837,"close":30.867,"volume":0.0414000004529953},{"timestamp":1742408580000,"open":30.887,"high":30.967,"low":30.867,"close":30.967,"volume":0.1451999992132187},{"timestamp":1742408640000,"open":30.957,"high":30.967,"low":30.917,"close":30.917,"volume":0.06689999997615814},{"timestamp":1742408700000,"open":30.917,"high":30.917,"low":30.917,"close":30.917,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":30.937,"high":30.937,"low":30.917,"close":30.917,"volume":0.023099999874830246},{"timestamp":1742408820000,"open":30.937,"high":30.937,"low":30.937,"close":30.937,"volume":0.014100000262260437},{"timestamp":1742408880000,"open":30.937,"high":30.937,"low":30.887,"close":30.887,"volume":0.1103999987244606},{"timestamp":1742409000000,"open":30.887,"high":30.927,"low":30.887,"close":30.887,"volume":0.08100000023841858},{"timestamp":1742409060000,"open":30.917,"high":30.967,"low":30.887,"close":30.957,"volume":0.0714000016450882},{"timestamp":1742409120000,"open":30.967,"high":31.007,"low":30.957,"close":31.007,"volume":0.094200000166893},{"timestamp":1742409180000,"open":31.007,"high":31.007,"low":30.877,"close":30.877,"volume":0.08910000324249268},{"timestamp":1742409240000,"open":30.867,"high":30.897,"low":30.867,"close":30.897,"volume":0.014100000262260437},{"timestamp":1742409300000,"open":30.897,"high":30.937,"low":30.897,"close":30.907,"volume":0.06689999997615814},{"timestamp":1742409420000,"open":30.907,"high":30.907,"low":30.867,"close":30.887,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":30.927,"high":30.927,"low":30.887,"close":30.887,"volume":0.08489999920129776},{"timestamp":1742409540000,"open":30.887,"high":30.887,"low":30.817,"close":30.817,"volume":0.13860000669956207},{"timestamp":1742409600000,"open":30.847,"high":30.847,"low":30.817,"close":30.837,"volume":0.12060000002384186},{"timestamp":1742409660000,"open":30.867,"high":30.917,"low":30.837,"close":30.917,"volume":0.08100000023841858},{"timestamp":1742409720000,"open":30.907,"high":30.927,"low":30.887,"close":30.887,"volume":0.08100000023841858},{"timestamp":1742409780000,"open":30.917,"high":30.937,"low":30.917,"close":30.917,"volume":0.08910000324249268},{"timestamp":1742409840000,"open":30.927,"high":30.977,"low":30.927,"close":30.977,"volume":0.12240000069141388},{"timestamp":1742409900000,"open":30.977,"high":30.977,"low":30.947,"close":30.947,"volume":0.03539999946951866},{"timestamp":1742409960000,"open":30.947,"high":30.947,"low":30.887,"close":30.897,"volume":0.13349999487400055},{"timestamp":1742410020000,"open":30.907,"high":30.917,"low":30.907,"close":30.917,"volume":0.053700000047683716},{"timestamp":1742410140000,"open":30.907,"high":30.927,"low":30.867,"close":30.887,"volume":0.2003999948501587},{"timestamp":1742410260000,"open":30.877,"high":30.917,"low":30.867,"close":30.917,"volume":0.10740000009536743},{"timestamp":1742410320000,"open":30.897,"high":30.947,"low":30.897,"close":30.947,"volume":0.06870000064373016},{"timestamp":1742410380000,"open":30.977,"high":30.997,"low":30.977,"close":30.987,"volume":0.12060000002384186},{"timestamp":1742410440000,"open":30.997,"high":30.997,"low":30.927,"close":30.927,"volume":0.08009999990463257},{"timestamp":1742410500000,"open":30.947,"high":30.977,"low":30.947,"close":30.947,"volume":0.04050000011920929},{"timestamp":1742410560000,"open":30.937,"high":31.007,"low":30.937,"close":31.007,"volume":0.06960000097751617},{"timestamp":1742410620000,"open":31.017,"high":31.047,"low":30.977,"close":31.017,"volume":0.10980000346899033},{"timestamp":1742410680000,"open":31.017,"high":31.017,"low":30.917,"close":30.917,"volume":0.22920000553131104},{"timestamp":1742410740000,"open":30.947,"high":30.977,"low":30.947,"close":30.977,"volume":0.04050000011920929},{"timestamp":1742410800000,"open":30.997,"high":31.027,"low":30.997,"close":31.007,"volume":0.053700000047683716},{"timestamp":1742410860000,"open":31.045,"high":31.047,"low":31.007,"close":31.007,"volume":0.12540000677108765},{"timestamp":1742410920000,"open":31.007,"high":31.007,"low":30.977,"close":30.997,"volume":0.094200000166893},{"timestamp":1742410980000,"open":30.997,"high":30.997,"low":30.977,"close":30.987,"volume":0.07590000331401825},{"timestamp":1742411040000,"open":30.987,"high":31.037,"low":30.987,"close":31.027,"volume":0.09600000083446503},{"timestamp":1742411100000,"open":31.037,"high":31.087,"low":31.017,"close":31.017,"volume":0.1404000073671341},{"timestamp":1742411160000,"open":31.057,"high":31.057,"low":31.017,"close":31.047,"volume":0.0494999997317791},{"timestamp":1742411220000,"open":31.047,"high":31.067,"low":31.047,"close":31.067,"volume":0.06780000030994415},{"timestamp":1742411280000,"open":31.067,"high":31.117,"low":31.067,"close":31.117,"volume":0.06599999964237213},{"timestamp":1742411340000,"open":31.127,"high":31.127,"low":31.067,"close":31.067,"volume":0.04859999939799309},{"timestamp":1742411400000,"open":31.077,"high":31.197,"low":31.067,"close":31.197,"volume":0.24390000104904175},{"timestamp":1742411460000,"open":31.247,"high":31.277,"low":31.067,"close":31.127,"volume":0.3075000047683716},{"timestamp":1742411520000,"open":31.127,"high":31.137,"low":31.087,"close":31.087,"volume":0.12870000302791595},{"timestamp":1742411580000,"open":31.127,"high":31.147,"low":31.097,"close":31.097,"volume":0.14190000295639038},{"timestamp":1742411640000,"open":31.097,"high":31.137,"low":31.097,"close":31.107,"volume":0.06780000030994415},{"timestamp":1742411700000,"open":31.137,"high":31.147,"low":31.137,"close":31.137,"volume":0.04050000011920929},{"timestamp":1742411760000,"open":31.157,"high":31.227,"low":31.137,"close":31.157,"volume":0.2526000142097473},{"timestamp":1742411820000,"open":31.167,"high":31.167,"low":31.087,"close":31.127,"volume":0.07769999653100967},{"timestamp":1742411880000,"open":31.127,"high":31.127,"low":31.067,"close":31.077,"volume":0.21359999477863312},{"timestamp":1742411940000,"open":31.047,"high":31.097,"low":31.047,"close":31.097,"volume":0.08009999990463257},{"timestamp":1742412000000,"open":31.097,"high":31.097,"low":31.047,"close":31.047,"volume":0.12359999865293503},{"timestamp":1742412060000,"open":31.047,"high":31.047,"low":30.987,"close":30.997,"volume":0.21930000185966492},{"timestamp":1742412120000,"open":31.007,"high":31.007,"low":30.987,"close":30.997,"volume":0.16830000281333923},{"timestamp":1742412180000,"open":30.997,"high":30.997,"low":30.957,"close":30.957,"volume":0.13860000669956207},{"timestamp":1742412240000,"open":30.967,"high":31.017,"low":30.967,"close":31.017,"volume":0.05730000138282776},{"timestamp":1742412300000,"open":31.027,"high":31.027,"low":30.937,"close":30.967,"volume":0.260699987411499},{"timestamp":1742412360000,"open":30.977,"high":31.007,"low":30.957,"close":30.987,"volume":0.11909999698400497},{"timestamp":1742412420000,"open":30.987,"high":30.987,"low":30.907,"close":30.937,"volume":0.17730000615119934},{"timestamp":1742412480000,"open":30.947,"high":30.997,"low":30.937,"close":30.947,"volume":0.19979999959468842},{"timestamp":1742412540000,"open":30.907,"high":30.947,"low":30.787,"close":30.887,"volume":0.1761000007390976},{"timestamp":1742412600000,"open":30.887,"high":30.887,"low":30.857,"close":30.867,"volume":0.05130000039935112},{"timestamp":1742412660000,"open":30.877,"high":30.877,"low":30.747,"close":30.747,"volume":0.14669999480247498},{"timestamp":1742412720000,"open":30.832,"high":30.897,"low":30.832,"close":30.897,"volume":0.05460000038146973},{"timestamp":1742412780000,"open":30.917,"high":31.007,"low":30.917,"close":31.007,"volume":0.1607999950647354},{"timestamp":1742412840000,"open":31.017,"high":31.057,"low":30.967,"close":31.027,"volume":0.12449999898672104},{"timestamp":1742412900000,"open":31.027,"high":31.027,"low":30.997,"close":30.997,"volume":0.07919999957084656},{"timestamp":1742412960000,"open":31.007,"high":31.007,"low":31.007,"close":31.007,"volume":0.014100000262260437},{"timestamp":1742413020000,"open":31.027,"high":31.047,"low":31.007,"close":31.047,"volume":0.08190000057220459},{"timestamp":1742413080000,"open":31.047,"high":31.047,"low":30.887,"close":30.987,"volume":0.20730000734329224},{"timestamp":1742413140000,"open":30.927,"high":30.987,"low":30.887,"close":30.987,"volume":0.11490000039339066},{"timestamp":1742413200000,"open":30.987,"high":31.037,"low":30.987,"close":31.037,"volume":0.10740000009536743},{"timestamp":1742413260000,"open":31.047,"high":31.047,"low":31.037,"close":31.037,"volume":0.03629999980330467},{"timestamp":1742413320000,"open":31.027,"high":31.037,"low":30.967,"close":30.967,"volume":0.21330000460147858},{"timestamp":1742413380000,"open":30.977,"high":31.017,"low":30.967,"close":31.017,"volume":0.13289999961853027},{"timestamp":1742413440000,"open":31.037,"high":31.037,"low":31.017,"close":31.037,"volume":0.06689999997615814},{"timestamp":1742413500000,"open":31.047,"high":31.077,"low":31.047,"close":31.077,"volume":0.10830000042915344},{"timestamp":1742413560000,"open":31.067,"high":31.077,"low":31.067,"close":31.077,"volume":0.07590000331401825},{"timestamp":1742413620000,"open":31.077,"high":31.077,"low":31.057,"close":31.067,"volume":0.06270000338554382},{"timestamp":1742413680000,"open":31.067,"high":31.067,"low":31.037,"close":31.037,"volume":0.17219999432563782},{"timestamp":1742413740000,"open":31.047,"high":31.067,"low":31.047,"close":31.067,"volume":0.16110000014305115},{"timestamp":1742413800000,"open":31.067,"high":31.067,"low":30.677,"close":30.997,"volume":0.375900000333786},{"timestamp":1742413860000,"open":30.977,"high":31.007,"low":30.947,"close":31.007,"volume":0.262800008058548},{"timestamp":1742413920000,"open":31.007,"high":31.017,"low":30.997,"close":31.007,"volume":0.3398999869823456},{"timestamp":1742413980000,"open":31.007,"high":31.037,"low":30.977,"close":30.997,"volume":0.3059999942779541},{"timestamp":1742414040000,"open":31.017,"high":31.027,"low":30.877,"close":30.967,"volume":0.3422999978065491},{"timestamp":1742414100000,"open":30.987,"high":31.097,"low":30.987,"close":31.097,"volume":0.32760000228881836},{"timestamp":1742414160000,"open":31.117,"high":31.157,"low":31.117,"close":31.157,"volume":0.09510000050067902},{"timestamp":1742414220000,"open":31.157,"high":31.187,"low":31.157,"close":31.177,"volume":0.131400004029274},{"timestamp":1742414280000,"open":31.177,"high":31.187,"low":31.14,"close":31.177,"volume":0.3375000059604645},{"timestamp":1742414340000,"open":31.177,"high":31.177,"low":31.047,"close":31.047,"volume":0.7124999761581421}]