[{"timestamp":1742391000000,"open":30.147,"high":30.307,"low":30.147,"close":30.237,"volume":0.44040000438690186},{"timestamp":1742391060000,"open":30.236,"high":30.237,"low":30.177,"close":30.177,"volume":0.5285999774932861},{"timestamp":1742391120000,"open":30.227,"high":30.247,"low":30.196,"close":30.236,"volume":0.3431999981403351},{"timestamp":1742391180000,"open":30.237,"high":30.316,"low":30.236,"close":30.316,"volume":0.303600013256073},{"timestamp":1742391240000,"open":30.316,"high":30.347,"low":30.256,"close":30.337,"volume":0.4487999975681305},{"timestamp":1742391300000,"open":30.326,"high":30.346,"low":30.316,"close":30.327,"volume":0.15839999914169312},{"timestamp":1742391360000,"open":30.326,"high":30.336,"low":30.276,"close":30.326,"volume":0.414000004529953},{"timestamp":1742391420000,"open":30.307,"high":30.307,"low":30.276,"close":30.276,"volume":0.1979999989271164},{"timestamp":1742391480000,"open":30.277,"high":30.306,"low":30.267,"close":30.297,"volume":0.43560001254081726},{"timestamp":1742391540000,"open":30.306,"high":30.307,"low":30.276,"close":30.297,"volume":0.3917999863624573},{"timestamp":1742391600000,"open":30.296,"high":30.297,"low":30.266,"close":30.276,"volume":0.27300000190734863},{"timestamp":1742391660000,"open":30.266,"high":30.267,"low":30.236,"close":30.247,"volume":0.33480000495910645},{"timestamp":1742391720000,"open":30.236,"high":30.247,"low":30.206,"close":30.206,"volume":0.3125999867916107},{"timestamp":1742391780000,"open":30.197,"high":30.197,"low":30.157,"close":30.157,"volume":0.2639999985694885},{"timestamp":1742391840000,"open":30.176,"high":30.186,"low":30.136,"close":30.137,"volume":0.22020000219345093},{"timestamp":1742391900000,"open":30.136,"high":30.197,"low":30.136,"close":30.186,"volume":0.24660000205039978},{"timestamp":1742391960000,"open":30.166,"high":30.207,"low":30.166,"close":30.196,"volume":0.607200026512146},{"timestamp":1742392020000,"open":30.197,"high":30.247,"low":30.197,"close":30.237,"volume":0.18479999899864197},{"timestamp":1742392080000,"open":30.227,"high":30.277,"low":30.226,"close":30.276,"volume":0.259799987077713},{"timestamp":1742392140000,"open":30.296,"high":30.297,"low":30.277,"close":30.297,"volume":0.22020000219345093},{"timestamp":1742392200000,"open":30.297,"high":30.316,"low":30.297,"close":30.306,"volume":0.303600013256073},{"timestamp":1742392260000,"open":30.296,"high":30.307,"low":30.286,"close":30.286,"volume":0.2508000135421753},{"timestamp":1742392320000,"open":30.287,"high":30.297,"low":30.276,"close":30.287,"volume":0.22439999878406525},{"timestamp":1742392380000,"open":30.286,"high":30.297,"low":30.276,"close":30.276,"volume":0.11879999935626984},{"timestamp":1742392440000,"open":30.276,"high":30.297,"low":30.276,"close":30.296,"volume":0.18479999899864197},{"timestamp":1742392500000,"open":30.307,"high":30.307,"low":30.296,"close":30.306,"volume":0.10559999942779541},{"timestamp":1742392560000,"open":30.296,"high":30.297,"low":30.286,"close":30.296,"volume":0.2639999985694885},{"timestamp":1742392620000,"open":30.307,"high":30.307,"low":30.296,"close":30.297,"volume":0.13199999928474426},{"timestamp":1742392680000,"open":30.297,"high":30.306,"low":30.296,"close":30.306,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":30.297,"high":30.307,"low":30.276,"close":30.277,"volume":0.2556000053882599},{"timestamp":1742392800000,"open":30.277,"high":30.306,"low":30.276,"close":30.306,"volume":0.2070000022649765},{"timestamp":1742392860000,"open":30.297,"high":30.307,"low":30.286,"close":30.297,"volume":0.16740000247955322},{"timestamp":1742392920000,"open":30.316,"high":30.317,"low":30.286,"close":30.286,"volume":0.07500000298023224},{"timestamp":1742392980000,"open":30.287,"high":30.287,"low":30.266,"close":30.286,"volume":0.11460000276565552},{"timestamp":1742393040000,"open":30.287,"high":30.287,"low":30.226,"close":30.227,"volume":0.17640000581741333},{"timestamp":1742393100000,"open":30.226,"high":30.276,"low":30.226,"close":30.266,"volume":0.13199999928474426},{"timestamp":1742393160000,"open":30.247,"high":30.256,"low":30.247,"close":30.256,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":30.246,"high":30.266,"low":30.236,"close":30.247,"volume":0.27720001339912415},{"timestamp":1742393280000,"open":30.247,"high":30.267,"low":30.246,"close":30.267,"volume":0.23759999871253967},{"timestamp":1742393340000,"open":30.267,"high":30.287,"low":30.267,"close":30.287,"volume":0.06599999964237213},{"timestamp":1742393400000,"open":30.296,"high":30.296,"low":30.296,"close":30.296,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":30.287,"high":30.287,"low":30.277,"close":30.287,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":30.277,"high":30.277,"low":30.247,"close":30.257,"volume":0.11879999935626984},{"timestamp":1742393580000,"open":30.266,"high":30.277,"low":30.266,"close":30.277,"volume":0.061799999326467514},{"timestamp":1742393640000,"open":30.266,"high":30.277,"low":30.256,"close":30.277,"volume":0.13199999928474426},{"timestamp":1742393760000,"open":30.267,"high":30.287,"low":30.267,"close":30.287,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":30.276,"high":30.287,"low":30.276,"close":30.287,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":30.266,"high":30.267,"low":30.266,"close":30.266,"volume":0.08820000290870667},{"timestamp":1742393940000,"open":30.276,"high":30.276,"low":30.276,"close":30.276,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":30.276,"high":30.297,"low":30.276,"close":30.297,"volume":0.052799999713897705},{"timestamp":1742394060000,"open":30.296,"high":30.307,"low":30.296,"close":30.307,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":30.286,"high":30.286,"low":30.286,"close":30.286,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":30.296,"high":30.317,"low":30.296,"close":30.297,"volume":0.09600000083446503},{"timestamp":1742394240000,"open":30.287,"high":30.297,"low":30.276,"close":30.296,"volume":0.1451999992132187},{"timestamp":1742394300000,"open":30.306,"high":30.317,"low":30.306,"close":30.316,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":30.306,"high":30.316,"low":30.296,"close":30.316,"volume":0.06599999964237213},{"timestamp":1742394420000,"open":30.317,"high":30.317,"low":30.306,"close":30.317,"volume":0.08399999886751175},{"timestamp":1742394480000,"open":30.316,"high":30.316,"low":30.296,"close":30.296,"volume":0.11460000276565552},{"timestamp":1742394540000,"open":30.297,"high":30.316,"low":30.296,"close":30.316,"volume":0.11460000276565552},{"timestamp":1742394600000,"open":30.306,"high":30.327,"low":30.306,"close":30.326,"volume":0.10140000283718109},{"timestamp":1742394720000,"open":30.336,"high":30.336,"low":30.316,"close":30.326,"volume":0.13199999928474426},{"timestamp":1742394780000,"open":30.316,"high":30.317,"low":30.307,"close":30.317,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":30.317,"high":30.326,"low":30.317,"close":30.326,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":30.336,"high":30.336,"low":30.336,"close":30.336,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":30.327,"high":30.327,"low":30.316,"close":30.316,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":30.317,"high":30.317,"low":30.306,"close":30.317,"volume":0.04859999939799309},{"timestamp":1742395080000,"open":30.327,"high":30.327,"low":30.317,"close":30.317,"volume":0.061799999326467514},{"timestamp":1742395140000,"open":30.307,"high":30.317,"low":30.307,"close":30.316,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":30.306,"high":30.316,"low":30.306,"close":30.316,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":30.327,"high":30.327,"low":30.327,"close":30.327,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":30.317,"high":30.327,"low":30.306,"close":30.306,"volume":0.07919999957084656},{"timestamp":1742395500000,"open":30.306,"high":30.327,"low":30.306,"close":30.327,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":30.326,"high":30.326,"low":30.316,"close":30.316,"volume":0.022199999541044235},{"timestamp":1742395620000,"open":30.316,"high":30.327,"low":30.316,"close":30.326,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":30.327,"high":30.337,"low":30.327,"close":30.337,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":30.346,"high":30.356,"low":30.346,"close":30.346,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":30.357,"high":30.357,"low":30.336,"close":30.336,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":30.347,"high":30.347,"low":30.347,"close":30.347,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":30.337,"high":30.337,"low":30.316,"close":30.326,"volume":0.11879999935626984},{"timestamp":1742395980000,"open":30.316,"high":30.317,"low":30.306,"close":30.306,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":30.296,"high":30.307,"low":30.296,"close":30.297,"volume":0.10140000283718109},{"timestamp":1742396100000,"open":30.296,"high":30.297,"low":30.287,"close":30.287,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":30.287,"high":30.297,"low":30.286,"close":30.297,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":30.286,"high":30.297,"low":30.286,"close":30.297,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":30.306,"high":30.307,"low":30.296,"close":30.296,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":30.296,"high":30.296,"low":30.286,"close":30.286,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":30.296,"high":30.307,"low":30.296,"close":30.296,"volume":0.07500000298023224},{"timestamp":1742396460000,"open":30.307,"high":30.307,"low":30.296,"close":30.306,"volume":0.06599999964237213},{"timestamp":1742396520000,"open":30.307,"high":30.307,"low":30.296,"close":30.297,"volume":0.061799999326467514},{"timestamp":1742396580000,"open":30.297,"high":30.297,"low":30.286,"close":30.297,"volume":0.061799999326467514},{"timestamp":1742396640000,"open":30.287,"high":30.287,"low":30.287,"close":30.287,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":30.276,"high":30.277,"low":30.266,"close":30.277,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":30.267,"high":30.276,"low":30.267,"close":30.276,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":30.266,"high":30.276,"low":30.266,"close":30.276,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":30.287,"high":30.287,"low":30.266,"close":30.276,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":30.267,"high":30.277,"low":30.266,"close":30.266,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":30.276,"high":30.287,"low":30.266,"close":30.287,"volume":0.03539999946951866},{"timestamp":1742397240000,"open":30.297,"high":30.307,"low":30.296,"close":30.296,"volume":0.09239999949932098},{"timestamp":1742397360000,"open":30.297,"high":30.297,"low":30.276,"close":30.286,"volume":0.0575999990105629},{"timestamp":1742397420000,"open":30.276,"high":30.276,"low":30.266,"close":30.266,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":30.256,"high":30.266,"low":30.256,"close":30.266,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":30.257,"high":30.257,"low":30.246,"close":30.257,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":30.257,"high":30.257,"low":30.236,"close":30.246,"volume":0.04859999939799309},{"timestamp":1742397660000,"open":30.247,"high":30.257,"low":30.247,"close":30.257,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":30.247,"high":30.257,"low":30.247,"close":30.247,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":30.246,"high":30.257,"low":30.246,"close":30.257,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":30.257,"high":30.257,"low":30.247,"close":30.247,"volume":0.022199999541044235},{"timestamp":1742398020000,"open":30.246,"high":30.247,"low":30.236,"close":30.236,"volume":0.03539999946951866},{"timestamp":1742398080000,"open":30.226,"high":30.237,"low":30.226,"close":30.226,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":30.236,"high":30.256,"low":30.236,"close":30.256,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":30.257,"high":30.257,"low":30.236,"close":30.247,"volume":0.04859999939799309},{"timestamp":1742398320000,"open":30.256,"high":30.256,"low":30.256,"close":30.256,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":30.257,"high":30.277,"low":30.257,"close":30.277,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":30.276,"high":30.276,"low":30.247,"close":30.257,"volume":0.07079999893903732},{"timestamp":1742398680000,"open":30.257,"high":30.276,"low":30.257,"close":30.276,"volume":0.03959999978542328},{"timestamp":1742398740000,"open":30.276,"high":30.276,"low":30.267,"close":30.267,"volume":0.022199999541044235},{"timestamp":1742398860000,"open":30.257,"high":30.257,"low":30.247,"close":30.247,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":30.257,"high":30.257,"low":30.246,"close":30.246,"volume":0.03539999946951866},{"timestamp":1742399040000,"open":30.247,"high":30.247,"low":30.216,"close":30.227,"volume":0.061799999326467514},{"timestamp":1742399100000,"open":30.236,"high":30.247,"low":30.227,"close":30.246,"volume":0.07919999957084656},{"timestamp":1742399160000,"open":30.237,"high":30.237,"low":30.226,"close":30.226,"volume":0.03539999946951866},{"timestamp":1742399220000,"open":30.226,"high":30.237,"low":30.226,"close":30.237,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":30.236,"high":30.246,"low":30.236,"close":30.246,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":30.257,"high":30.257,"low":30.257,"close":30.257,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":30.267,"high":30.267,"low":30.267,"close":30.267,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":30.257,"high":30.267,"low":30.257,"close":30.266,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":30.266,"high":30.277,"low":30.266,"close":30.277,"volume":0.10559999942779541},{"timestamp":1742399700000,"open":30.266,"high":30.267,"low":30.266,"close":30.267,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":30.266,"high":30.266,"low":30.256,"close":30.256,"volume":0.022199999541044235},{"timestamp":1742399820000,"open":30.257,"high":30.266,"low":30.246,"close":30.246,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":30.267,"high":30.277,"low":30.267,"close":30.267,"volume":0.04859999939799309},{"timestamp":1742400060000,"open":30.266,"high":30.266,"low":30.256,"close":30.256,"volume":0.022199999541044235},{"timestamp":1742400360000,"open":30.256,"high":30.266,"low":30.256,"close":30.266,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":30.267,"high":30.267,"low":30.256,"close":30.256,"volume":0.022199999541044235},{"timestamp":1742400480000,"open":30.247,"high":30.247,"low":30.247,"close":30.247,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":30.256,"high":30.267,"low":30.256,"close":30.267,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":30.256,"high":30.256,"low":30.246,"close":30.246,"volume":0.03539999946951866},{"timestamp":1742400720000,"open":30.247,"high":30.247,"low":30.237,"close":30.246,"volume":0.03539999946951866},{"timestamp":1742400780000,"open":30.246,"high":30.246,"low":30.227,"close":30.237,"volume":0.04859999939799309},{"timestamp":1742400840000,"open":30.226,"high":30.226,"low":30.226,"close":30.226,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":30.227,"high":30.227,"low":30.227,"close":30.227,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":30.236,"high":30.236,"low":30.236,"close":30.236,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":30.247,"high":30.247,"low":30.247,"close":30.247,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":30.237,"high":30.237,"low":30.236,"close":30.236,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":30.237,"high":30.237,"low":30.216,"close":30.217,"volume":0.04859999939799309},{"timestamp":1742401620000,"open":30.216,"high":30.216,"low":30.216,"close":30.216,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":30.236,"high":30.236,"low":30.236,"close":30.236,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":30.226,"high":30.226,"low":30.217,"close":30.217,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":30.206,"high":30.216,"low":30.206,"close":30.216,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":30.216,"high":30.226,"low":30.216,"close":30.226,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":30.236,"high":30.236,"low":30.236,"close":30.236,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":30.246,"high":30.246,"low":30.246,"close":30.246,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":30.237,"high":30.247,"low":30.237,"close":30.247,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":30.227,"high":30.227,"low":30.227,"close":30.227,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":30.237,"high":30.237,"low":30.237,"close":30.237,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":30.237,"high":30.247,"low":30.237,"close":30.247,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":30.247,"high":30.257,"low":30.247,"close":30.257,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":30.247,"high":30.256,"low":30.247,"close":30.256,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":30.266,"high":30.266,"low":30.266,"close":30.266,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":30.257,"high":30.267,"low":30.257,"close":30.266,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":30.266,"high":30.266,"low":30.246,"close":30.246,"volume":0.04439999908208847},{"timestamp":1742403420000,"open":30.247,"high":30.247,"low":30.237,"close":30.237,"volume":0.022199999541044235},{"timestamp":1742403480000,"open":30.226,"high":30.227,"low":30.226,"close":30.226,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":30.226,"high":30.226,"low":30.217,"close":30.226,"volume":0.04859999939799309},{"timestamp":1742403660000,"open":30.216,"high":30.216,"low":30.216,"close":30.216,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":30.206,"high":30.206,"low":30.176,"close":30.176,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":30.177,"high":30.187,"low":30.176,"close":30.177,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":30.177,"high":30.177,"low":30.177,"close":30.177,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":30.177,"high":30.177,"low":30.156,"close":30.167,"volume":0.12359999865293503},{"timestamp":1742403960000,"open":30.166,"high":30.177,"low":30.166,"close":30.177,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":30.167,"high":30.177,"low":30.166,"close":30.166,"volume":0.04859999939799309},{"timestamp":1742404200000,"open":30.156,"high":30.156,"low":30.156,"close":30.156,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":30.146,"high":30.156,"low":30.146,"close":30.147,"volume":0.07919999957084656},{"timestamp":1742404320000,"open":30.136,"high":30.146,"low":30.126,"close":30.126,"volume":0.13199999928474426},{"timestamp":1742404380000,"open":30.137,"high":30.137,"low":30.136,"close":30.136,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":30.136,"high":30.136,"low":30.116,"close":30.136,"volume":0.10140000283718109},{"timestamp":1742404500000,"open":30.127,"high":30.127,"low":30.127,"close":30.127,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":30.116,"high":30.116,"low":30.096,"close":30.107,"volume":0.07500000298023224},{"timestamp":1742404620000,"open":30.116,"high":30.116,"low":30.107,"close":30.107,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":30.106,"high":30.127,"low":30.106,"close":30.127,"volume":0.15839999914169312},{"timestamp":1742404740000,"open":30.137,"high":30.137,"low":30.137,"close":30.137,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":30.126,"high":30.127,"low":30.106,"close":30.106,"volume":0.04859999939799309},{"timestamp":1742404860000,"open":30.107,"high":30.117,"low":30.106,"close":30.106,"volume":0.10140000283718109},{"timestamp":1742404920000,"open":30.117,"high":30.117,"low":30.107,"close":30.117,"volume":0.061799999326467514},{"timestamp":1742404980000,"open":30.106,"high":30.117,"low":30.096,"close":30.096,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":30.097,"high":30.106,"low":30.096,"close":30.096,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":30.086,"high":30.087,"low":30.076,"close":30.077,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":30.067,"high":30.077,"low":30.067,"close":30.076,"volume":0.18479999899864197},{"timestamp":1742405220000,"open":30.096,"high":30.096,"low":30.096,"close":30.096,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":30.096,"high":30.107,"low":30.096,"close":30.106,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":30.096,"high":30.096,"low":30.087,"close":30.087,"volume":0.03539999946951866},{"timestamp":1742405400000,"open":30.077,"high":30.077,"low":30.077,"close":30.077,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":30.066,"high":30.077,"low":30.066,"close":30.077,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":30.077,"high":30.077,"low":30.066,"close":30.066,"volume":0.08399999886751175},{"timestamp":1742405580000,"open":30.067,"high":30.077,"low":30.056,"close":30.056,"volume":0.11460000276565552},{"timestamp":1742405760000,"open":30.056,"high":30.086,"low":30.056,"close":30.076,"volume":0.06480000168085098},{"timestamp":1742405820000,"open":30.077,"high":30.087,"low":30.076,"close":30.087,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":30.096,"high":30.096,"low":30.096,"close":30.096,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":30.087,"high":30.096,"low":30.086,"close":30.086,"volume":0.04859999939799309},{"timestamp":1742406060000,"open":30.086,"high":30.096,"low":30.086,"close":30.096,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":30.087,"high":30.087,"low":30.087,"close":30.087,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":30.076,"high":30.087,"low":30.076,"close":30.076,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":30.067,"high":30.067,"low":30.067,"close":30.067,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":30.057,"high":30.066,"low":30.056,"close":30.057,"volume":0.07919999957084656},{"timestamp":1742406360000,"open":30.047,"high":30.047,"low":30.047,"close":30.047,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":30.046,"high":30.046,"low":30.026,"close":30.026,"volume":0.03539999946951866},{"timestamp":1742406480000,"open":30.027,"high":30.027,"low":30.006,"close":30.007,"volume":0.14100000262260437},{"timestamp":1742406540000,"open":30.006,"high":30.027,"low":30.006,"close":30.026,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":30.036,"high":30.057,"low":30.026,"close":30.057,"volume":0.09239999949932098},{"timestamp":1742406660000,"open":30.067,"high":30.067,"low":30.067,"close":30.067,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":30.056,"high":30.056,"low":30.056,"close":30.056,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":30.047,"high":30.056,"low":30.047,"close":30.056,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":30.046,"high":30.057,"low":30.046,"close":30.057,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":30.056,"high":30.057,"low":30.056,"close":30.057,"volume":0.06599999964237213},{"timestamp":1742406960000,"open":30.057,"high":30.066,"low":30.057,"close":30.066,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":30.056,"high":30.066,"low":30.056,"close":30.066,"volume":0.09239999949932098},{"timestamp":1742407140000,"open":30.066,"high":30.066,"low":30.036,"close":30.046,"volume":0.09719999879598618},{"timestamp":1742407200000,"open":30.047,"high":30.087,"low":29.886,"close":30.086,"volume":1.6404000520706177},{"timestamp":1742407260000,"open":30.086,"high":30.107,"low":30.066,"close":30.076,"volume":0.9642000198364258},{"timestamp":1742407320000,"open":30.076,"high":30.117,"low":30.076,"close":30.117,"volume":0.5411999821662903},{"timestamp":1742407380000,"open":30.107,"high":30.137,"low":30.096,"close":30.117,"volume":0.6953999996185303},{"timestamp":1742407440000,"open":30.117,"high":30.137,"low":30.097,"close":30.136,"volume":0.5112000107765198},{"timestamp":1742407500000,"open":30.127,"high":30.137,"low":30.077,"close":30.086,"volume":0.3702000081539154},{"timestamp":1742407560000,"open":30.087,"high":30.097,"low":30.056,"close":30.057,"volume":0.2513999938964844},{"timestamp":1742407620000,"open":30.076,"high":30.097,"low":30.076,"close":30.097,"volume":0.1542000025510788},{"timestamp":1742407680000,"open":30.106,"high":30.106,"low":30.106,"close":30.106,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":30.107,"high":30.117,"low":30.106,"close":30.106,"volume":0.11460000276565552},{"timestamp":1742407800000,"open":30.116,"high":30.147,"low":30.116,"close":30.147,"volume":0.052799999713897705},{"timestamp":1742407860000,"open":30.146,"high":30.177,"low":30.146,"close":30.157,"volume":0.15839999914169312},{"timestamp":1742407920000,"open":30.166,"high":30.167,"low":30.136,"close":30.156,"volume":0.16740000247955322},{"timestamp":1742407980000,"open":30.156,"high":30.167,"low":30.126,"close":30.126,"volume":0.38760000467300415},{"timestamp":1742408040000,"open":30.127,"high":30.146,"low":30.127,"close":30.137,"volume":0.07500000298023224},{"timestamp":1742408100000,"open":30.137,"high":30.146,"low":30.137,"close":30.146,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":30.146,"high":30.167,"low":30.136,"close":30.136,"volume":0.22499999403953552},{"timestamp":1742408280000,"open":30.126,"high":30.126,"low":30.126,"close":30.126,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":30.126,"high":30.127,"low":30.106,"close":30.127,"volume":0.12780000269412994},{"timestamp":1742408580000,"open":30.117,"high":30.126,"low":30.117,"close":30.126,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":30.126,"high":30.126,"low":30.117,"close":30.117,"volume":0.022199999541044235},{"timestamp":1742408700000,"open":30.127,"high":30.127,"low":30.127,"close":30.127,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":30.127,"high":30.127,"low":30.106,"close":30.117,"volume":0.07079999893903732},{"timestamp":1742408820000,"open":30.107,"high":30.116,"low":30.106,"close":30.107,"volume":0.04859999939799309},{"timestamp":1742408880000,"open":30.107,"high":30.107,"low":30.077,"close":30.077,"volume":0.066600002348423},{"timestamp":1742408940000,"open":30.076,"high":30.096,"low":30.076,"close":30.086,"volume":0.12780000269412994},{"timestamp":1742409000000,"open":30.086,"high":30.117,"low":30.086,"close":30.117,"volume":0.052799999713897705},{"timestamp":1742409060000,"open":30.116,"high":30.156,"low":30.116,"close":30.156,"volume":0.13199999928474426},{"timestamp":1742409120000,"open":30.157,"high":30.187,"low":30.157,"close":30.187,"volume":0.06599999964237213},{"timestamp":1742409180000,"open":30.186,"high":30.186,"low":30.117,"close":30.117,"volume":0.25619998574256897},{"timestamp":1742409240000,"open":30.117,"high":30.117,"low":30.106,"close":30.116,"volume":0.07500000298023224},{"timestamp":1742409300000,"open":30.136,"high":30.147,"low":30.127,"close":30.137,"volume":0.28200000524520874},{"timestamp":1742409360000,"open":30.146,"high":30.156,"low":30.136,"close":30.136,"volume":0.07500000298023224},{"timestamp":1742409420000,"open":30.146,"high":30.147,"low":30.137,"close":30.137,"volume":0.07500000298023224},{"timestamp":1742409480000,"open":30.137,"high":30.137,"low":30.096,"close":30.097,"volume":0.15479999780654907},{"timestamp":1742409540000,"open":30.097,"high":30.097,"low":30.077,"close":30.077,"volume":0.12839999794960022},{"timestamp":1742409600000,"open":30.067,"high":30.097,"low":30.067,"close":30.077,"volume":0.19859999418258667},{"timestamp":1742409660000,"open":30.076,"high":30.116,"low":30.076,"close":30.106,"volume":0.17159999907016754},{"timestamp":1742409720000,"open":30.107,"high":30.127,"low":30.096,"close":30.096,"volume":0.28679999709129333},{"timestamp":1742409780000,"open":30.107,"high":30.146,"low":30.106,"close":30.146,"volume":0.18479999899864197},{"timestamp":1742409840000,"open":30.146,"high":30.186,"low":30.146,"close":30.167,"volume":0.13199999928474426},{"timestamp":1742409900000,"open":30.157,"high":30.177,"low":30.156,"close":30.167,"volume":0.24240000545978546},{"timestamp":1742409960000,"open":30.167,"high":30.167,"low":30.146,"close":30.157,"volume":0.09719999879598618},{"timestamp":1742410020000,"open":30.147,"high":30.157,"low":30.146,"close":30.146,"volume":0.19859999418258667},{"timestamp":1742410080000,"open":30.156,"high":30.167,"low":30.147,"close":30.147,"volume":0.17219999432563782},{"timestamp":1742410140000,"open":30.147,"high":30.166,"low":30.146,"close":30.147,"volume":0.17640000581741333},{"timestamp":1742410200000,"open":30.147,"high":30.167,"low":30.147,"close":30.156,"volume":0.13680000603199005},{"timestamp":1742410260000,"open":30.157,"high":30.167,"low":30.146,"close":30.167,"volume":0.07500000298023224},{"timestamp":1742410320000,"open":30.166,"high":30.206,"low":30.166,"close":30.206,"volume":0.09239999949932098},{"timestamp":1742410380000,"open":30.207,"high":30.247,"low":30.207,"close":30.236,"volume":0.18060000240802765},{"timestamp":1742410440000,"open":30.237,"high":30.237,"low":30.176,"close":30.186,"volume":0.23399999737739563},{"timestamp":1742410500000,"open":30.197,"high":30.226,"low":30.197,"close":30.226,"volume":0.09239999949932098},{"timestamp":1742410560000,"open":30.226,"high":30.247,"low":30.216,"close":30.226,"volume":0.30000001192092896},{"timestamp":1742410620000,"open":30.216,"high":30.216,"low":30.216,"close":30.216,"volume":0.013199999928474426},{"timestamp":1742410680000,"open":30.206,"high":30.206,"low":30.196,"close":30.197,"volume":0.10559999942779541},{"timestamp":1742410740000,"open":30.196,"high":30.207,"low":30.196,"close":30.207,"volume":0.052799999713897705},{"timestamp":1742410800000,"open":30.207,"high":30.227,"low":30.207,"close":30.216,"volume":0.11460000276565552},{"timestamp":1742410860000,"open":30.227,"high":30.227,"low":30.196,"close":30.197,"volume":0.1542000025510788},{"timestamp":1742410920000,"open":30.207,"high":30.207,"low":30.196,"close":30.197,"volume":0.07500000298023224},{"timestamp":1742410980000,"open":30.186,"high":30.197,"low":30.186,"close":30.186,"volume":0.052799999713897705},{"timestamp":1742411040000,"open":30.177,"high":30.217,"low":30.177,"close":30.217,"volume":0.10559999942779541},{"timestamp":1742411100000,"open":30.217,"high":30.217,"low":30.197,"close":30.216,"volume":0.08399999886751175},{"timestamp":1742411160000,"open":30.216,"high":30.227,"low":30.196,"close":30.216,"volume":0.1542000025510788},{"timestamp":1742411220000,"open":30.216,"high":30.227,"low":30.206,"close":30.227,"volume":0.2160000056028366},{"timestamp":1742411280000,"open":30.217,"high":30.227,"low":30.216,"close":30.216,"volume":0.18060000240802765},{"timestamp":1742411340000,"open":30.217,"high":30.247,"low":30.206,"close":30.246,"volume":0.15000000596046448},{"timestamp":1742411400000,"open":30.236,"high":30.267,"low":30.236,"close":30.257,"volume":0.12780000269412994},{"timestamp":1742411460000,"open":30.256,"high":30.256,"low":30.217,"close":30.217,"volume":0.061799999326467514},{"timestamp":1742411520000,"open":30.206,"high":30.216,"low":30.196,"close":30.196,"volume":0.10140000283718109},{"timestamp":1742411580000,"open":30.207,"high":30.216,"low":30.206,"close":30.206,"volume":0.06599999964237213},{"timestamp":1742411640000,"open":30.207,"high":30.227,"low":30.207,"close":30.227,"volume":0.10140000283718109},{"timestamp":1742411700000,"open":30.227,"high":30.227,"low":30.217,"close":30.217,"volume":0.022199999541044235},{"timestamp":1742411760000,"open":30.216,"high":30.227,"low":30.216,"close":30.217,"volume":0.04859999939799309},{"timestamp":1742411820000,"open":30.216,"high":30.216,"low":30.197,"close":30.197,"volume":0.04439999908208847},{"timestamp":1742411880000,"open":30.197,"high":30.227,"low":30.197,"close":30.217,"volume":0.08820000290870667},{"timestamp":1742411940000,"open":30.217,"high":30.226,"low":30.206,"close":30.226,"volume":0.07500000298023224},{"timestamp":1742412000000,"open":30.216,"high":30.216,"low":30.216,"close":30.216,"volume":0.013199999928474426},{"timestamp":1742412060000,"open":30.207,"high":30.216,"low":30.196,"close":30.216,"volume":0.07919999957084656},{"timestamp":1742412120000,"open":30.227,"high":30.227,"low":30.217,"close":30.217,"volume":0.03539999946951866},{"timestamp":1742412180000,"open":30.217,"high":30.217,"low":30.187,"close":30.187,"volume":0.0575999990105629},{"timestamp":1742412240000,"open":30.187,"high":30.197,"low":30.176,"close":30.197,"volume":0.10140000283718109},{"timestamp":1742412300000,"open":30.186,"high":30.186,"low":30.177,"close":30.177,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":30.166,"high":30.177,"low":30.156,"close":30.166,"volume":0.09719999879598618},{"timestamp":1742412420000,"open":30.167,"high":30.167,"low":30.136,"close":30.137,"volume":0.07079999893903732},{"timestamp":1742412480000,"open":30.147,"high":30.177,"low":30.136,"close":30.136,"volume":0.21660000085830688},{"timestamp":1742412540000,"open":30.136,"high":30.157,"low":30.127,"close":30.157,"volume":0.10140000283718109},{"timestamp":1742412600000,"open":30.157,"high":30.177,"low":30.146,"close":30.176,"volume":0.18960000574588776},{"timestamp":1742412660000,"open":30.176,"high":30.177,"low":30.156,"close":30.157,"volume":0.13680000603199005},{"timestamp":1742412720000,"open":30.166,"high":30.176,"low":30.166,"close":30.176,"volume":0.03959999978542328},{"timestamp":1742412780000,"open":30.187,"high":30.196,"low":30.186,"close":30.196,"volume":0.03959999978542328},{"timestamp":1742412840000,"open":30.196,"high":30.196,"low":30.187,"close":30.187,"volume":0.022199999541044235},{"timestamp":1742412900000,"open":30.187,"high":30.217,"low":30.157,"close":30.157,"volume":0.19439999759197235},{"timestamp":1742412960000,"open":30.166,"high":30.177,"low":30.157,"close":30.177,"volume":0.08820000290870667},{"timestamp":1742413020000,"open":30.177,"high":30.186,"low":30.176,"close":30.186,"volume":0.07919999957084656},{"timestamp":1742413080000,"open":30.186,"high":30.187,"low":30.177,"close":30.177,"volume":0.04859999939799309},{"timestamp":1742413140000,"open":30.177,"high":30.177,"low":30.166,"close":30.176,"volume":0.07500000298023224},{"timestamp":1742413200000,"open":30.176,"high":30.197,"low":30.166,"close":30.187,"volume":0.1542000025510788},{"timestamp":1742413260000,"open":30.197,"high":30.207,"low":30.187,"close":30.207,"volume":0.10140000283718109},{"timestamp":1742413320000,"open":30.217,"high":30.217,"low":30.207,"close":30.217,"volume":0.052799999713897705},{"timestamp":1742413380000,"open":30.216,"high":30.226,"low":30.216,"close":30.226,"volume":0.026399999856948853},{"timestamp":1742413440000,"open":30.227,"high":30.237,"low":30.227,"close":30.227,"volume":0.03959999978542328},{"timestamp":1742413500000,"open":30.227,"high":30.247,"low":30.226,"close":30.247,"volume":0.27720001339912415},{"timestamp":1742413560000,"open":30.246,"high":30.247,"low":30.226,"close":30.226,"volume":0.1103999987244606},{"timestamp":1742413620000,"open":30.227,"high":30.227,"low":30.216,"close":30.216,"volume":0.061799999326467514},{"timestamp":1742413680000,"open":30.216,"high":30.217,"low":30.206,"close":30.206,"volume":0.10620000213384628},{"timestamp":1742413740000,"open":30.197,"high":30.197,"low":30.186,"close":30.197,"volume":0.09239999949932098},{"timestamp":1742413800000,"open":30.196,"high":30.197,"low":30.107,"close":30.107,"volume":0.33180001378059387},{"timestamp":1742413860000,"open":30.107,"high":30.107,"low":30.086,"close":30.097,"volume":0.17640000581741333},{"timestamp":1742413920000,"open":30.107,"high":30.127,"low":30.106,"close":30.106,"volume":0.15000000596046448},{"timestamp":1742413980000,"open":30.107,"high":30.117,"low":30.096,"close":30.107,"volume":0.11460000276565552},{"timestamp":1742414040000,"open":30.107,"high":30.117,"low":30.066,"close":30.066,"volume":0.22920000553131104},{"timestamp":1742414100000,"open":30.076,"high":30.087,"low":30.057,"close":30.066,"volume":0.19020000100135803},{"timestamp":1742414160000,"open":30.047,"high":30.047,"low":30.046,"close":30.046,"volume":0.03959999978542328},{"timestamp":1742414220000,"open":30.046,"high":30.066,"low":30.046,"close":30.057,"volume":0.09239999949932098},{"timestamp":1742414280000,"open":30.047,"high":30.047,"low":30.047,"close":30.047,"volume":0.013199999928474426},{"timestamp":1742414340000,"open":30.047,"high":30.077,"low":30.036,"close":30.067,"volume":0.18060000240802765}]