[{"timestamp":1742371200000,"open":30.976,"high":31.154,"low":30.976,"close":31.096,"volume":0.14067000150680542},{"timestamp":1742371260000,"open":31.117,"high":31.159,"low":31.074,"close":31.093,"volume":0.06773000210523605},{"timestamp":1742371320000,"open":31.083,"high":31.125,"low":31.003,"close":31.116,"volume":0.14587999880313873},{"timestamp":1742371380000,"open":31.123,"high":31.245,"low":31.117,"close":31.214,"volume":0.1719300001859665},{"timestamp":1742371440000,"open":31.203,"high":31.219,"low":31.163,"close":31.167,"volume":0.06251999735832214},{"timestamp":1742371500000,"open":31.157,"high":31.227,"low":31.157,"close":31.223,"volume":0.07814999669790268},{"timestamp":1742371560000,"open":31.226,"high":31.297,"low":31.213,"close":31.292,"volume":0.16151000559329987},{"timestamp":1742371620000,"open":31.305,"high":31.347,"low":31.293,"close":31.347,"volume":0.09899000078439713},{"timestamp":1742371680000,"open":31.354,"high":31.376,"low":31.354,"close":31.376,"volume":0.015629999339580536},{"timestamp":1742371740000,"open":31.385,"high":31.416,"low":31.385,"close":31.399,"volume":0.02604999952018261},{"timestamp":1742371800000,"open":31.386,"high":31.386,"low":31.296,"close":31.309,"volume":0.16151000559329987},{"timestamp":1742371860000,"open":31.294,"high":31.314,"low":31.284,"close":31.289,"volume":0.1302500069141388},{"timestamp":1742371920000,"open":31.302,"high":31.304,"low":31.253,"close":31.265,"volume":0.07814999669790268},{"timestamp":1742371980000,"open":31.284,"high":31.295,"low":31.275,"close":31.287,"volume":0.020840000361204147},{"timestamp":1742372040000,"open":31.327,"high":31.327,"low":31.282,"close":31.299,"volume":0.05209999904036522},{"timestamp":1742372100000,"open":31.302,"high":31.302,"low":31.243,"close":31.252,"volume":0.020840000361204147},{"timestamp":1742372160000,"open":31.285,"high":31.367,"low":31.277,"close":31.356,"volume":0.046890001744031906},{"timestamp":1742372220000,"open":31.354,"high":31.366,"low":31.312,"close":31.334,"volume":0.10941000282764435},{"timestamp":1742372280000,"open":31.322,"high":31.335,"low":31.322,"close":31.335,"volume":0.010420000180602074},{"timestamp":1742372340000,"open":31.322,"high":31.359,"low":31.322,"close":31.346,"volume":0.1250399947166443},{"timestamp":1742372400000,"open":31.334,"high":31.359,"low":31.325,"close":31.333,"volume":0.07293999940156937},{"timestamp":1742372460000,"open":31.335,"high":31.349,"low":31.324,"close":31.335,"volume":0.046890001744031906},{"timestamp":1742372520000,"open":31.333,"high":31.333,"low":31.292,"close":31.295,"volume":0.03125999867916107},{"timestamp":1742372580000,"open":31.294,"high":31.335,"low":31.294,"close":31.303,"volume":0.08336000144481659},{"timestamp":1742372640000,"open":31.319,"high":31.335,"low":31.292,"close":31.292,"volume":0.07814999669790268},{"timestamp":1742372700000,"open":31.306,"high":31.306,"low":31.255,"close":31.296,"volume":0.20839999616146088},{"timestamp":1742372760000,"open":31.296,"high":31.306,"low":31.253,"close":31.277,"volume":0.10941000282764435},{"timestamp":1742372820000,"open":31.239,"high":31.252,"low":31.232,"close":31.252,"volume":0.020840000361204147},{"timestamp":1742372880000,"open":31.267,"high":31.267,"low":31.253,"close":31.265,"volume":0.020840000361204147},{"timestamp":1742372940000,"open":31.262,"high":31.314,"low":31.262,"close":31.314,"volume":0.041680000722408295},{"timestamp":1742373000000,"open":31.327,"high":31.379,"low":31.314,"close":31.379,"volume":0.07814999669790268},{"timestamp":1742373060000,"open":31.363,"high":31.399,"low":31.332,"close":31.332,"volume":0.0885699987411499},{"timestamp":1742373120000,"open":31.342,"high":31.386,"low":31.342,"close":31.386,"volume":0.09378000348806381},{"timestamp":1742373180000,"open":31.376,"high":31.407,"low":31.372,"close":31.386,"volume":0.0885699987411499},{"timestamp":1742373240000,"open":31.399,"high":31.429,"low":31.399,"close":31.417,"volume":0.18431000411510468},{"timestamp":1742373300000,"open":31.426,"high":31.497,"low":31.394,"close":31.497,"volume":0.16672000288963318},{"timestamp":1742373360000,"open":31.494,"high":31.546,"low":31.492,"close":31.536,"volume":0.0885699987411499},{"timestamp":1742373420000,"open":31.527,"high":31.529,"low":31.513,"close":31.514,"volume":0.03646999970078468},{"timestamp":1742373480000,"open":31.533,"high":31.544,"low":31.523,"close":31.527,"volume":0.02604999952018261},{"timestamp":1742373540000,"open":31.513,"high":31.544,"low":31.492,"close":31.506,"volume":0.05209999904036522},{"timestamp":1742373600000,"open":31.497,"high":31.514,"low":31.464,"close":31.483,"volume":0.05209999904036522},{"timestamp":1742373660000,"open":31.472,"high":31.485,"low":31.472,"close":31.485,"volume":0.03125999867916107},{"timestamp":1742373720000,"open":31.477,"high":31.477,"low":31.466,"close":31.466,"volume":0.010420000180602074},{"timestamp":1742373780000,"open":31.477,"high":31.477,"low":31.475,"close":31.475,"volume":0.010420000180602074},{"timestamp":1742373840000,"open":31.482,"high":31.542,"low":31.482,"close":31.525,"volume":0.03646999970078468},{"timestamp":1742373900000,"open":31.503,"high":31.595,"low":31.503,"close":31.595,"volume":0.03646999970078468},{"timestamp":1742373960000,"open":31.602,"high":31.657,"low":31.602,"close":31.606,"volume":0.06251999735832214},{"timestamp":1742374020000,"open":31.627,"high":31.634,"low":31.612,"close":31.625,"volume":0.03646999970078468},{"timestamp":1742374080000,"open":31.626,"high":31.654,"low":31.623,"close":31.654,"volume":0.05209999904036522},{"timestamp":1742374140000,"open":31.677,"high":31.707,"low":31.662,"close":31.707,"volume":0.06773000210523605},{"timestamp":1742374200000,"open":31.716,"high":31.716,"low":31.573,"close":31.573,"volume":0.11982999742031097},{"timestamp":1742374260000,"open":31.589,"high":31.593,"low":31.542,"close":31.559,"volume":0.03646999970078468},{"timestamp":1742374320000,"open":31.555,"high":31.575,"low":31.554,"close":31.554,"volume":0.041680000722408295},{"timestamp":1742374380000,"open":31.567,"high":31.569,"low":31.554,"close":31.554,"volume":0.015629999339580536},{"timestamp":1742374440000,"open":31.553,"high":31.599,"low":31.553,"close":31.599,"volume":0.02604999952018261},{"timestamp":1742374500000,"open":31.619,"high":31.656,"low":31.613,"close":31.656,"volume":0.03646999970078468},{"timestamp":1742374560000,"open":31.625,"high":31.626,"low":31.607,"close":31.615,"volume":0.06251999735832214},{"timestamp":1742374620000,"open":31.604,"high":31.623,"low":31.585,"close":31.585,"volume":0.07293999940156937},{"timestamp":1742374680000,"open":31.567,"high":31.577,"low":31.562,"close":31.572,"volume":0.03646999970078468},{"timestamp":1742374740000,"open":31.565,"high":31.587,"low":31.565,"close":31.573,"volume":0.03646999970078468},{"timestamp":1742374800000,"open":31.582,"high":31.602,"low":31.547,"close":31.602,"volume":0.08336000144481659},{"timestamp":1742374860000,"open":31.595,"high":31.629,"low":31.595,"close":31.626,"volume":0.046890001744031906},{"timestamp":1742374920000,"open":31.609,"high":31.627,"low":31.594,"close":31.603,"volume":0.0885699987411499},{"timestamp":1742374980000,"open":31.645,"high":31.677,"low":31.645,"close":31.665,"volume":0.03125999867916107},{"timestamp":1742375040000,"open":31.673,"high":31.725,"low":31.673,"close":31.716,"volume":0.03125999867916107},{"timestamp":1742375100000,"open":31.715,"high":31.715,"low":31.603,"close":31.632,"volume":0.05406000092625618},{"timestamp":1742375160000,"open":31.642,"high":31.642,"low":31.624,"close":31.634,"volume":0.03646999970078468},{"timestamp":1742375220000,"open":31.633,"high":31.676,"low":31.613,"close":31.667,"volume":0.09378000348806381},{"timestamp":1742375340000,"open":31.676,"high":31.676,"low":31.676,"close":31.676,"volume":0.005210000090301037},{"timestamp":1742375400000,"open":31.663,"high":31.679,"low":31.663,"close":31.679,"volume":0.010420000180602074},{"timestamp":1742375520000,"open":31.656,"high":31.656,"low":31.623,"close":31.623,"volume":0.041680000722408295},{"timestamp":1742375580000,"open":31.629,"high":31.637,"low":31.626,"close":31.626,"volume":0.015629999339580536},{"timestamp":1742375640000,"open":31.622,"high":31.622,"low":31.585,"close":31.604,"volume":0.06251999735832214},{"timestamp":1742375700000,"open":31.597,"high":31.597,"low":31.594,"close":31.594,"volume":0.010420000180602074},{"timestamp":1742375760000,"open":31.605,"high":31.616,"low":31.596,"close":31.603,"volume":0.05209999904036522},{"timestamp":1742375820000,"open":31.603,"high":31.617,"low":31.603,"close":31.617,"volume":0.010420000180602074},{"timestamp":1742375880000,"open":31.602,"high":31.604,"low":31.553,"close":31.566,"volume":0.03646999970078468},{"timestamp":1742375940000,"open":31.556,"high":31.556,"low":31.556,"close":31.556,"volume":0.005210000090301037},{"timestamp":1742376000000,"open":31.549,"high":31.549,"low":31.493,"close":31.493,"volume":0.05209999904036522},{"timestamp":1742376060000,"open":31.477,"high":31.483,"low":31.472,"close":31.472,"volume":0.015629999339580536},{"timestamp":1742376120000,"open":31.505,"high":31.505,"low":31.505,"close":31.505,"volume":0.005210000090301037},{"timestamp":1742376180000,"open":31.509,"high":31.514,"low":31.449,"close":31.512,"volume":0.15629999339580536},{"timestamp":1742376240000,"open":31.516,"high":31.516,"low":31.516,"close":31.516,"volume":0.005210000090301037},{"timestamp":1742376300000,"open":31.527,"high":31.527,"low":31.494,"close":31.516,"volume":0.03646999970078468},{"timestamp":1742376360000,"open":31.519,"high":31.529,"low":31.519,"close":31.529,"volume":0.015629999339580536},{"timestamp":1742376420000,"open":31.522,"high":31.525,"low":31.522,"close":31.525,"volume":0.010420000180602074},{"timestamp":1742376480000,"open":31.495,"high":31.495,"low":31.489,"close":31.489,"volume":0.010420000180602074},{"timestamp":1742376540000,"open":31.492,"high":31.492,"low":31.492,"close":31.492,"volume":0.005210000090301037},{"timestamp":1742376660000,"open":31.486,"high":31.486,"low":31.465,"close":31.485,"volume":0.041680000722408295},{"timestamp":1742376720000,"open":31.499,"high":31.499,"low":31.499,"close":31.499,"volume":0.010420000180602074},{"timestamp":1742376780000,"open":31.473,"high":31.483,"low":31.473,"close":31.483,"volume":0.010420000180602074},{"timestamp":1742376840000,"open":31.464,"high":31.464,"low":31.464,"close":31.464,"volume":0.005210000090301037},{"timestamp":1742376900000,"open":31.474,"high":31.474,"low":31.474,"close":31.474,"volume":0.005210000090301037},{"timestamp":1742377020000,"open":31.466,"high":31.477,"low":31.466,"close":31.477,"volume":0.015629999339580536},{"timestamp":1742377080000,"open":31.465,"high":31.499,"low":31.465,"close":31.496,"volume":0.03646999970078468},{"timestamp":1742377200000,"open":31.517,"high":31.517,"low":31.497,"close":31.506,"volume":0.020840000361204147},{"timestamp":1742377260000,"open":31.494,"high":31.526,"low":31.494,"close":31.506,"volume":0.05731000006198883},{"timestamp":1742377320000,"open":31.519,"high":31.519,"low":31.466,"close":31.466,"volume":0.02604999952018261},{"timestamp":1742377380000,"open":31.476,"high":31.479,"low":31.453,"close":31.466,"volume":0.08336000144481659},{"timestamp":1742377440000,"open":31.453,"high":31.457,"low":31.414,"close":31.442,"volume":0.0885699987411499},{"timestamp":1742377500000,"open":31.444,"high":31.444,"low":31.395,"close":31.399,"volume":0.06251999735832214},{"timestamp":1742377560000,"open":31.409,"high":31.432,"low":31.409,"close":31.432,"volume":0.015629999339580536},{"timestamp":1742377620000,"open":31.447,"high":31.457,"low":31.423,"close":31.443,"volume":0.046890001744031906},{"timestamp":1742377680000,"open":31.445,"high":31.445,"low":31.445,"close":31.445,"volume":0.005210000090301037},{"timestamp":1742377740000,"open":31.456,"high":31.456,"low":31.442,"close":31.443,"volume":0.02604999952018261},{"timestamp":1742377800000,"open":31.459,"high":31.465,"low":31.454,"close":31.462,"volume":0.020840000361204147},{"timestamp":1742377860000,"open":31.473,"high":31.489,"low":31.462,"close":31.474,"volume":0.03125999867916107},{"timestamp":1742377920000,"open":31.463,"high":31.487,"low":31.463,"close":31.477,"volume":0.03646999970078468},{"timestamp":1742377980000,"open":31.483,"high":31.483,"low":31.462,"close":31.475,"volume":0.02604999952018261},{"timestamp":1742378040000,"open":31.464,"high":31.473,"low":31.464,"close":31.473,"volume":0.015629999339580536},{"timestamp":1742378100000,"open":31.462,"high":31.475,"low":31.462,"close":31.475,"volume":0.010420000180602074},{"timestamp":1742378160000,"open":31.474,"high":31.496,"low":31.452,"close":31.489,"volume":0.05731000006198883},{"timestamp":1742378220000,"open":31.476,"high":31.489,"low":31.476,"close":31.489,"volume":0.010420000180602074},{"timestamp":1742378280000,"open":31.485,"high":31.496,"low":31.485,"close":31.496,"volume":0.010420000180602074},{"timestamp":1742378340000,"open":31.473,"high":31.489,"low":31.473,"close":31.489,"volume":0.010420000180602074},{"timestamp":1742378400000,"open":31.475,"high":31.489,"low":31.473,"close":31.489,"volume":0.041680000722408295},{"timestamp":1742378460000,"open":31.506,"high":31.516,"low":31.484,"close":31.502,"volume":0.03125999867916107},{"timestamp":1742378520000,"open":31.496,"high":31.502,"low":31.487,"close":31.502,"volume":0.02604999952018261},{"timestamp":1742378640000,"open":31.494,"high":31.507,"low":31.485,"close":31.507,"volume":0.020840000361204147},{"timestamp":1742378700000,"open":31.524,"high":31.524,"low":31.513,"close":31.513,"volume":0.010420000180602074},{"timestamp":1742378760000,"open":31.514,"high":31.537,"low":31.514,"close":31.537,"volume":0.020840000361204147},{"timestamp":1742378820000,"open":31.497,"high":31.514,"low":31.497,"close":31.514,"volume":0.015629999339580536},{"timestamp":1742379000000,"open":31.523,"high":31.523,"low":31.522,"close":31.522,"volume":0.010420000180602074},{"timestamp":1742379060000,"open":31.537,"high":31.557,"low":31.537,"close":31.542,"volume":0.020840000361204147},{"timestamp":1742379120000,"open":31.555,"high":31.555,"low":31.555,"close":31.555,"volume":0.005210000090301037},{"timestamp":1742379180000,"open":31.572,"high":31.572,"low":31.553,"close":31.569,"volume":0.03646999970078468},{"timestamp":1742379240000,"open":31.567,"high":31.567,"low":31.567,"close":31.567,"volume":0.005210000090301037},{"timestamp":1742379300000,"open":31.552,"high":31.556,"low":31.552,"close":31.556,"volume":0.010420000180602074},{"timestamp":1742379360000,"open":31.565,"high":31.565,"low":31.513,"close":31.513,"volume":0.03646999970078468},{"timestamp":1742379420000,"open":31.529,"high":31.529,"low":31.512,"close":31.516,"volume":0.03125999867916107},{"timestamp":1742379480000,"open":31.517,"high":31.527,"low":31.507,"close":31.507,"volume":0.05731000006198883},{"timestamp":1742379540000,"open":31.524,"high":31.524,"low":31.505,"close":31.523,"volume":0.03125999867916107},{"timestamp":1742379600000,"open":31.532,"high":31.546,"low":31.522,"close":31.522,"volume":0.03646999970078468},{"timestamp":1742379660000,"open":31.524,"high":31.539,"low":31.522,"close":31.523,"volume":0.020840000361204147},{"timestamp":1742379720000,"open":31.519,"high":31.519,"low":31.509,"close":31.515,"volume":0.020840000361204147},{"timestamp":1742379780000,"open":31.526,"high":31.546,"low":31.526,"close":31.529,"volume":0.05731000006198883},{"timestamp":1742379840000,"open":31.522,"high":31.529,"low":31.515,"close":31.529,"volume":0.03125999867916107},{"timestamp":1742379900000,"open":31.522,"high":31.546,"low":31.512,"close":31.543,"volume":0.05209999904036522},{"timestamp":1742379960000,"open":31.539,"high":31.547,"low":31.514,"close":31.515,"volume":0.046890001744031906},{"timestamp":1742380020000,"open":31.513,"high":31.536,"low":31.513,"close":31.526,"volume":0.03125999867916107},{"timestamp":1742380080000,"open":31.505,"high":31.519,"low":31.503,"close":31.519,"volume":0.02604999952018261},{"timestamp":1742380140000,"open":31.494,"high":31.507,"low":31.494,"close":31.507,"volume":0.010420000180602074},{"timestamp":1742380200000,"open":31.496,"high":31.496,"low":31.496,"close":31.496,"volume":0.005210000090301037},{"timestamp":1742380260000,"open":31.483,"high":31.514,"low":31.483,"close":31.514,"volume":0.02604999952018261},{"timestamp":1742380320000,"open":31.504,"high":31.517,"low":31.496,"close":31.517,"volume":0.020840000361204147},{"timestamp":1742380380000,"open":31.506,"high":31.514,"low":31.467,"close":31.475,"volume":0.06251999735832214},{"timestamp":1742380440000,"open":31.466,"high":31.479,"low":31.456,"close":31.473,"volume":0.0644799992442131},{"timestamp":1742380500000,"open":31.467,"high":31.486,"low":31.463,"close":31.476,"volume":0.05209999904036522},{"timestamp":1742380560000,"open":31.476,"high":31.476,"low":31.472,"close":31.472,"volume":0.010420000180602074},{"timestamp":1742380620000,"open":31.457,"high":31.475,"low":31.446,"close":31.465,"volume":0.02604999952018261},{"timestamp":1742380680000,"open":31.454,"high":31.454,"low":31.419,"close":31.427,"volume":0.02604999952018261},{"timestamp":1742380740000,"open":31.404,"high":31.422,"low":31.404,"close":31.412,"volume":0.015629999339580536},{"timestamp":1742380800000,"open":31.426,"high":31.427,"low":31.426,"close":31.427,"volume":0.010420000180602074},{"timestamp":1742380860000,"open":31.432,"high":31.432,"low":31.387,"close":31.387,"volume":0.03125999867916107},{"timestamp":1742380920000,"open":31.394,"high":31.409,"low":31.394,"close":31.409,"volume":0.010420000180602074},{"timestamp":1742380980000,"open":31.392,"high":31.416,"low":31.323,"close":31.375,"volume":0.09378000348806381},{"timestamp":1742381100000,"open":31.363,"high":31.385,"low":31.363,"close":31.385,"volume":0.010420000180602074},{"timestamp":1742381160000,"open":31.383,"high":31.409,"low":31.383,"close":31.396,"volume":0.02604999952018261},{"timestamp":1742381220000,"open":31.395,"high":31.395,"low":31.395,"close":31.395,"volume":0.005210000090301037},{"timestamp":1742381280000,"open":31.404,"high":31.404,"low":31.404,"close":31.404,"volume":0.005210000090301037},{"timestamp":1742381340000,"open":31.387,"high":31.397,"low":31.342,"close":31.352,"volume":0.02604999952018261},{"timestamp":1742381400000,"open":31.356,"high":31.369,"low":31.343,"close":31.357,"volume":0.03125999867916107},{"timestamp":1742381460000,"open":31.367,"high":31.367,"low":31.367,"close":31.367,"volume":0.005210000090301037},{"timestamp":1742381520000,"open":31.357,"high":31.357,"low":31.333,"close":31.347,"volume":0.03125999867916107},{"timestamp":1742381580000,"open":31.326,"high":31.339,"low":31.326,"close":31.339,"volume":0.010420000180602074},{"timestamp":1742381640000,"open":31.342,"high":31.345,"low":31.342,"close":31.345,"volume":0.010420000180602074},{"timestamp":1742381700000,"open":31.342,"high":31.345,"low":31.314,"close":31.323,"volume":0.02800999954342842},{"timestamp":1742381760000,"open":31.337,"high":31.344,"low":31.319,"close":31.329,"volume":0.03646999970078468},{"timestamp":1742381820000,"open":31.324,"high":31.334,"low":31.324,"close":31.324,"volume":0.02604999952018261},{"timestamp":1742381880000,"open":31.334,"high":31.334,"low":31.322,"close":31.333,"volume":0.015629999339580536},{"timestamp":1742381940000,"open":31.347,"high":31.347,"low":31.343,"close":31.343,"volume":0.010420000180602074},{"timestamp":1742382000000,"open":31.327,"high":31.349,"low":31.327,"close":31.327,"volume":0.020840000361204147},{"timestamp":1742382120000,"open":31.342,"high":31.342,"low":31.342,"close":31.342,"volume":0.005210000090301037},{"timestamp":1742382240000,"open":31.323,"high":31.346,"low":31.323,"close":31.337,"volume":0.02604999952018261},{"timestamp":1742382300000,"open":31.345,"high":31.345,"low":31.345,"close":31.345,"volume":0.005210000090301037},{"timestamp":1742382360000,"open":31.342,"high":31.342,"low":31.342,"close":31.342,"volume":0.005210000090301037},{"timestamp":1742382420000,"open":31.333,"high":31.385,"low":31.333,"close":31.365,"volume":0.06773000210523605},{"timestamp":1742382480000,"open":31.374,"high":31.434,"low":31.374,"close":31.426,"volume":0.07293999940156937},{"timestamp":1742382540000,"open":31.419,"high":31.419,"low":31.402,"close":31.402,"volume":0.010420000180602074},{"timestamp":1742382600000,"open":31.403,"high":31.415,"low":31.393,"close":31.395,"volume":0.02604999952018261},{"timestamp":1742382720000,"open":31.405,"high":31.449,"low":31.397,"close":31.433,"volume":0.041680000722408295},{"timestamp":1742382780000,"open":31.442,"high":31.479,"low":31.442,"close":31.479,"volume":0.03125999867916107},{"timestamp":1742382840000,"open":31.476,"high":31.479,"low":31.459,"close":31.479,"volume":0.020840000361204147},{"timestamp":1742382900000,"open":31.444,"high":31.465,"low":31.435,"close":31.455,"volume":0.03125999867916107},{"timestamp":1742382960000,"open":31.465,"high":31.465,"low":31.415,"close":31.437,"volume":0.03646999970078468},{"timestamp":1742383020000,"open":31.434,"high":31.444,"low":31.434,"close":31.436,"volume":0.015629999339580536},{"timestamp":1742383080000,"open":31.436,"high":31.439,"low":31.436,"close":31.439,"volume":0.010420000180602074},{"timestamp":1742383140000,"open":31.442,"high":31.442,"low":31.396,"close":31.396,"volume":0.020840000361204147},{"timestamp":1742383200000,"open":31.404,"high":31.404,"low":31.392,"close":31.397,"volume":0.02604999952018261},{"timestamp":1742383260000,"open":31.387,"high":31.399,"low":31.379,"close":31.389,"volume":0.03125999867916107},{"timestamp":1742383320000,"open":31.389,"high":31.392,"low":31.389,"close":31.392,"volume":0.010420000180602074},{"timestamp":1742383560000,"open":31.386,"high":31.406,"low":31.386,"close":31.396,"volume":0.02604999952018261},{"timestamp":1742383620000,"open":31.386,"high":31.386,"low":31.386,"close":31.386,"volume":0.005210000090301037},{"timestamp":1742383680000,"open":31.373,"high":31.379,"low":31.352,"close":31.367,"volume":0.03125999867916107},{"timestamp":1742383740000,"open":31.355,"high":31.359,"low":31.347,"close":31.354,"volume":0.03125999867916107},{"timestamp":1742383800000,"open":31.345,"high":31.364,"low":31.344,"close":31.364,"volume":0.03125999867916107},{"timestamp":1742383860000,"open":31.349,"high":31.356,"low":31.349,"close":31.356,"volume":0.015629999339580536},{"timestamp":1742383920000,"open":31.372,"high":31.372,"low":31.359,"close":31.359,"volume":0.010420000180602074},{"timestamp":1742384100000,"open":31.364,"high":31.369,"low":31.357,"close":31.369,"volume":0.015629999339580536},{"timestamp":1742384220000,"open":31.369,"high":31.369,"low":31.364,"close":31.364,"volume":0.010420000180602074},{"timestamp":1742384280000,"open":31.352,"high":31.366,"low":31.349,"close":31.359,"volume":0.03646999970078468},{"timestamp":1742384340000,"open":31.342,"high":31.364,"low":31.342,"close":31.344,"volume":0.03125999867916107},{"timestamp":1742384400000,"open":31.345,"high":31.345,"low":31.319,"close":31.335,"volume":0.015629999339580536},{"timestamp":1742384460000,"open":31.322,"high":31.336,"low":31.322,"close":31.322,"volume":0.015629999339580536},{"timestamp":1742384520000,"open":31.343,"high":31.355,"low":31.343,"close":31.355,"volume":0.010420000180602074},{"timestamp":1742384580000,"open":31.333,"high":31.333,"low":31.333,"close":31.333,"volume":0.005210000090301037},{"timestamp":1742384640000,"open":31.336,"high":31.337,"low":31.322,"close":31.322,"volume":0.020840000361204147},{"timestamp":1742384700000,"open":31.335,"high":31.356,"low":31.323,"close":31.346,"volume":0.046890001744031906},{"timestamp":1742384760000,"open":31.339,"high":31.359,"low":31.334,"close":31.359,"volume":0.015629999339580536},{"timestamp":1742384820000,"open":31.337,"high":31.342,"low":31.333,"close":31.333,"volume":0.015629999339580536},{"timestamp":1742384880000,"open":31.349,"high":31.349,"low":31.335,"close":31.335,"volume":0.010420000180602074},{"timestamp":1742384940000,"open":31.345,"high":31.345,"low":31.345,"close":31.345,"volume":0.005210000090301037},{"timestamp":1742385000000,"open":31.346,"high":31.346,"low":31.309,"close":31.309,"volume":0.03125999867916107},{"timestamp":1742385120000,"open":31.299,"high":31.299,"low":31.295,"close":31.299,"volume":0.020840000361204147},{"timestamp":1742385180000,"open":31.292,"high":31.296,"low":31.292,"close":31.296,"volume":0.010420000180602074},{"timestamp":1742385240000,"open":31.306,"high":31.306,"low":31.306,"close":31.306,"volume":0.005210000090301037},{"timestamp":1742385300000,"open":31.289,"high":31.289,"low":31.252,"close":31.252,"volume":0.05209999904036522},{"timestamp":1742385360000,"open":31.235,"high":31.269,"low":31.207,"close":31.244,"volume":0.15108999609947205},{"timestamp":1742385420000,"open":31.257,"high":31.305,"low":31.252,"close":31.279,"volume":0.08336000144481659},{"timestamp":1742385480000,"open":31.269,"high":31.273,"low":31.267,"close":31.267,"volume":0.015629999339580536},{"timestamp":1742385540000,"open":31.269,"high":31.277,"low":31.265,"close":31.267,"volume":0.020840000361204147},{"timestamp":1742385600000,"open":31.279,"high":31.279,"low":31.279,"close":31.279,"volume":0.005210000090301037},{"timestamp":1742385720000,"open":31.255,"high":31.324,"low":31.255,"close":31.285,"volume":0.046890001744031906},{"timestamp":1742385780000,"open":31.285,"high":31.285,"low":31.219,"close":31.219,"volume":0.03646999970078468},{"timestamp":1742385840000,"open":31.204,"high":31.237,"low":31.186,"close":31.237,"volume":0.05209999904036522},{"timestamp":1742385900000,"open":31.225,"high":31.259,"low":31.225,"close":31.244,"volume":0.02604999952018261},{"timestamp":1742385960000,"open":31.244,"high":31.279,"low":31.234,"close":31.243,"volume":0.08336000144481659},{"timestamp":1742386020000,"open":31.237,"high":31.237,"low":31.185,"close":31.209,"volume":0.06773000210523605},{"timestamp":1742386080000,"open":31.187,"high":31.206,"low":31.182,"close":31.192,"volume":0.0885699987411499},{"timestamp":1742386140000,"open":31.207,"high":31.209,"low":31.207,"close":31.209,"volume":0.010420000180602074},{"timestamp":1742386260000,"open":31.204,"high":31.207,"low":31.194,"close":31.199,"volume":0.03125999867916107},{"timestamp":1742386320000,"open":31.204,"high":31.204,"low":31.197,"close":31.197,"volume":0.010420000180602074},{"timestamp":1742386380000,"open":31.212,"high":31.212,"low":31.194,"close":31.206,"volume":0.020840000361204147},{"timestamp":1742386440000,"open":31.192,"high":31.196,"low":31.185,"close":31.185,"volume":0.015629999339580536},{"timestamp":1742386500000,"open":31.134,"high":31.159,"low":31.133,"close":31.133,"volume":0.020840000361204147},{"timestamp":1742386560000,"open":31.137,"high":31.147,"low":31.065,"close":31.072,"volume":0.05209999904036522},{"timestamp":1742386620000,"open":31.079,"high":31.114,"low":31.062,"close":31.114,"volume":0.11462000012397766},{"timestamp":1742386680000,"open":31.119,"high":31.146,"low":31.075,"close":31.102,"volume":0.15108999609947205},{"timestamp":1742386740000,"open":31.083,"high":31.083,"low":31.083,"close":31.083,"volume":0.005210000090301037},{"timestamp":1742386800000,"open":31.074,"high":31.117,"low":31.074,"close":31.086,"volume":0.05731000006198883},{"timestamp":1742386860000,"open":31.099,"high":31.099,"low":31.086,"close":31.086,"volume":0.010420000180602074},{"timestamp":1742386920000,"open":31.109,"high":31.109,"low":31.089,"close":31.099,"volume":0.03125999867916107},{"timestamp":1742386980000,"open":31.087,"high":31.087,"low":31.073,"close":31.087,"volume":0.03125999867916107},{"timestamp":1742387040000,"open":31.076,"high":31.099,"low":31.076,"close":31.082,"volume":0.05731000006198883},{"timestamp":1742387100000,"open":31.075,"high":31.095,"low":31.072,"close":31.072,"volume":0.015629999339580536},{"timestamp":1742387160000,"open":31.092,"high":31.106,"low":31.066,"close":31.077,"volume":0.1250399947166443},{"timestamp":1742387220000,"open":31.075,"high":31.082,"low":31.067,"close":31.067,"volume":0.03125999867916107},{"timestamp":1742387280000,"open":31.077,"high":31.084,"low":31.077,"close":31.079,"volume":0.015629999339580536},{"timestamp":1742387340000,"open":31.082,"high":31.107,"low":31.079,"close":31.107,"volume":0.06773000210523605},{"timestamp":1742387400000,"open":31.072,"high":31.089,"low":31.072,"close":31.084,"volume":0.03125999867916107},{"timestamp":1742387460000,"open":31.095,"high":31.149,"low":31.072,"close":31.139,"volume":0.06773000210523605},{"timestamp":1742387520000,"open":31.145,"high":31.145,"low":31.129,"close":31.139,"volume":0.020840000361204147},{"timestamp":1742387580000,"open":31.126,"high":31.147,"low":31.112,"close":31.147,"volume":0.03125999867916107},{"timestamp":1742387640000,"open":31.144,"high":31.144,"low":31.144,"close":31.144,"volume":0.005210000090301037},{"timestamp":1742387760000,"open":31.132,"high":31.135,"low":31.129,"close":31.135,"volume":0.02604999952018261},{"timestamp":1742387820000,"open":31.133,"high":31.133,"low":31.102,"close":31.102,"volume":0.06251999735832214},{"timestamp":1742387880000,"open":31.115,"high":31.137,"low":31.104,"close":31.113,"volume":0.06773000210523605},{"timestamp":1742387940000,"open":31.109,"high":31.126,"low":31.102,"close":31.119,"volume":0.03125999867916107},{"timestamp":1742388000000,"open":31.103,"high":31.112,"low":31.103,"close":31.112,"volume":0.010420000180602074},{"timestamp":1742388060000,"open":31.122,"high":31.133,"low":31.112,"close":31.133,"volume":0.015629999339580536},{"timestamp":1742388120000,"open":31.133,"high":31.133,"low":31.129,"close":31.129,"volume":0.010420000180602074},{"timestamp":1742388180000,"open":31.123,"high":31.134,"low":31.123,"close":31.134,"volume":0.015629999339580536},{"timestamp":1742388240000,"open":31.133,"high":31.135,"low":31.133,"close":31.133,"volume":0.015629999339580536},{"timestamp":1742388300000,"open":31.146,"high":31.159,"low":31.134,"close":31.145,"volume":0.03125999867916107},{"timestamp":1742388540000,"open":31.125,"high":31.126,"low":31.125,"close":31.126,"volume":0.010420000180602074},{"timestamp":1742388600000,"open":31.132,"high":31.132,"low":31.123,"close":31.123,"volume":0.010420000180602074},{"timestamp":1742388660000,"open":31.123,"high":31.139,"low":31.113,"close":31.113,"volume":0.06251999735832214},{"timestamp":1742388780000,"open":31.103,"high":31.103,"low":31.103,"close":31.103,"volume":0.005210000090301037},{"timestamp":1742388840000,"open":31.095,"high":31.127,"low":31.095,"close":31.106,"volume":0.041680000722408295},{"timestamp":1742388900000,"open":31.109,"high":31.109,"low":31.062,"close":31.085,"volume":0.041680000722408295},{"timestamp":1742388960000,"open":31.074,"high":31.074,"low":31.062,"close":31.062,"volume":0.015629999339580536},{"timestamp":1742389020000,"open":31.079,"high":31.079,"low":31.043,"close":31.043,"volume":0.05731000006198883},{"timestamp":1742389080000,"open":31.055,"high":31.069,"low":31.039,"close":31.042,"volume":0.0885699987411499},{"timestamp":1742389140000,"open":31.073,"high":31.073,"low":31.059,"close":31.067,"volume":0.03125999867916107},{"timestamp":1742389200000,"open":31.079,"high":31.153,"low":31.065,"close":31.129,"volume":0.1250399947166443},{"timestamp":1742389260000,"open":31.113,"high":31.137,"low":31.112,"close":31.124,"volume":0.03646999970078468},{"timestamp":1742389320000,"open":31.112,"high":31.145,"low":31.112,"close":31.145,"volume":0.020840000361204147},{"timestamp":1742389380000,"open":31.135,"high":31.146,"low":31.135,"close":31.142,"volume":0.015629999339580536},{"timestamp":1742389440000,"open":31.165,"high":31.165,"low":31.132,"close":31.137,"volume":0.02604999952018261},{"timestamp":1742389500000,"open":31.153,"high":31.159,"low":31.149,"close":31.159,"volume":0.015629999339580536},{"timestamp":1742389560000,"open":31.179,"high":31.179,"low":31.132,"close":31.146,"volume":0.046890001744031906},{"timestamp":1742389620000,"open":31.146,"high":31.147,"low":31.142,"close":31.147,"volume":0.015629999339580536},{"timestamp":1742389680000,"open":31.124,"high":31.157,"low":31.123,"close":31.157,"volume":0.03125999867916107},{"timestamp":1742389740000,"open":31.149,"high":31.149,"low":31.135,"close":31.142,"volume":0.015629999339580536},{"timestamp":1742389800000,"open":31.144,"high":31.144,"low":31.144,"close":31.144,"volume":0.005210000090301037},{"timestamp":1742389860000,"open":31.134,"high":31.146,"low":31.093,"close":31.093,"volume":0.05209999904036522},{"timestamp":1742389920000,"open":31.089,"high":31.137,"low":31.085,"close":31.129,"volume":0.046890001744031906},{"timestamp":1742389980000,"open":31.134,"high":31.134,"low":31.123,"close":31.123,"volume":0.010420000180602074},{"timestamp":1742390040000,"open":31.096,"high":31.096,"low":31.067,"close":31.084,"volume":0.03125999867916107},{"timestamp":1742390100000,"open":31.093,"high":31.093,"low":31.066,"close":31.089,"volume":0.03646999970078468},{"timestamp":1742390160000,"open":31.079,"high":31.083,"low":31.055,"close":31.067,"volume":0.05209999904036522},{"timestamp":1742390220000,"open":31.082,"high":31.095,"low":31.043,"close":31.044,"volume":0.06251999735832214},{"timestamp":1742390280000,"open":31.034,"high":31.059,"low":31.034,"close":31.059,"volume":0.010420000180602074},{"timestamp":1742390340000,"open":31.059,"high":31.085,"low":31.057,"close":31.085,"volume":0.02604999952018261},{"timestamp":1742390400000,"open":31.062,"high":31.062,"low":31.022,"close":31.022,"volume":0.03125999867916107},{"timestamp":1742390520000,"open":31.047,"high":31.047,"low":31.047,"close":31.047,"volume":0.005210000090301037},{"timestamp":1742390580000,"open":31.042,"high":31.042,"low":31.025,"close":31.025,"volume":0.010420000180602074},{"timestamp":1742390640000,"open":31.024,"high":31.024,"low":31.013,"close":31.023,"volume":0.020840000361204147},{"timestamp":1742390700000,"open":31.003,"high":31.035,"low":30.983,"close":31.035,"volume":0.06773000210523605},{"timestamp":1742390760000,"open":31.034,"high":31.034,"low":31.027,"close":31.027,"volume":0.010420000180602074},{"timestamp":1742390820000,"open":31.062,"high":31.062,"low":31.049,"close":31.049,"volume":0.010420000180602074},{"timestamp":1742390880000,"open":31.063,"high":31.063,"low":31.025,"close":31.026,"volume":0.046890001744031906},{"timestamp":1742390940000,"open":31.019,"high":31.039,"low":31.009,"close":31.023,"volume":0.07293999940156937},{"timestamp":1742391000000,"open":31.026,"high":31.056,"low":31.004,"close":31.004,"volume":0.06251999735832214},{"timestamp":1742391060000,"open":30.975,"high":30.996,"low":30.973,"close":30.985,"volume":0.02604999952018261},{"timestamp":1742391180000,"open":31.026,"high":31.026,"low":30.979,"close":31.006,"volume":0.041680000722408295},{"timestamp":1742391240000,"open":30.996,"high":31.005,"low":30.982,"close":30.993,"volume":0.06773000210523605},{"timestamp":1742391300000,"open":31.014,"high":31.023,"low":30.982,"close":31.009,"volume":0.07293999940156937},{"timestamp":1742391360000,"open":30.997,"high":31.016,"low":30.984,"close":31.002,"volume":0.10419999808073044},{"timestamp":1742391420000,"open":30.992,"high":30.992,"low":30.992,"close":30.992,"volume":0.005210000090301037},{"timestamp":1742391480000,"open":31.013,"high":31.013,"low":31.013,"close":31.013,"volume":0.005210000090301037},{"timestamp":1742391540000,"open":31.024,"high":31.024,"low":31.005,"close":31.014,"volume":0.020840000361204147},{"timestamp":1742391600000,"open":30.993,"high":30.993,"low":30.944,"close":30.965,"volume":0.05209999904036522},{"timestamp":1742391660000,"open":30.963,"high":30.989,"low":30.952,"close":30.972,"volume":0.03125999867916107},{"timestamp":1742391720000,"open":30.989,"high":30.989,"low":30.943,"close":30.969,"volume":0.041680000722408295},{"timestamp":1742391780000,"open":30.953,"high":30.964,"low":30.945,"close":30.947,"volume":0.05209999904036522},{"timestamp":1742391840000,"open":30.959,"high":30.959,"low":30.945,"close":30.957,"volume":0.05209999904036522},{"timestamp":1742391900000,"open":30.949,"high":30.957,"low":30.909,"close":30.909,"volume":0.09378000348806381},{"timestamp":1742391960000,"open":30.906,"high":30.939,"low":30.903,"close":30.903,"volume":0.06251999735832214},{"timestamp":1742392020000,"open":30.917,"high":30.936,"low":30.917,"close":30.935,"volume":0.03646999970078468},{"timestamp":1742392080000,"open":30.946,"high":30.946,"low":30.913,"close":30.937,"volume":0.03646999970078468},{"timestamp":1742392200000,"open":30.929,"high":30.929,"low":30.902,"close":30.902,"volume":0.02604999952018261},{"timestamp":1742392260000,"open":30.903,"high":30.914,"low":30.903,"close":30.905,"volume":0.015629999339580536},{"timestamp":1742392320000,"open":30.926,"high":30.935,"low":30.883,"close":30.933,"volume":0.07814999669790268},{"timestamp":1742392380000,"open":30.936,"high":30.936,"low":30.935,"close":30.935,"volume":0.010420000180602074},{"timestamp":1742392500000,"open":30.909,"high":30.933,"low":30.909,"close":30.933,"volume":0.015629999339580536},{"timestamp":1742392560000,"open":30.942,"high":30.953,"low":30.929,"close":30.944,"volume":0.07293999940156937},{"timestamp":1742392620000,"open":30.924,"high":30.929,"low":30.914,"close":30.914,"volume":0.020840000361204147},{"timestamp":1742392680000,"open":30.907,"high":30.919,"low":30.902,"close":30.919,"volume":0.03125999867916107},{"timestamp":1742392740000,"open":30.905,"high":30.912,"low":30.903,"close":30.903,"volume":0.020840000361204147},{"timestamp":1742392800000,"open":30.917,"high":30.984,"low":30.904,"close":30.976,"volume":0.09899000078439713},{"timestamp":1742392860000,"open":30.976,"high":30.977,"low":30.964,"close":30.977,"volume":0.020840000361204147},{"timestamp":1742392920000,"open":30.979,"high":30.984,"low":30.945,"close":30.956,"volume":0.06773000210523605},{"timestamp":1742392980000,"open":30.947,"high":30.966,"low":30.917,"close":30.917,"volume":0.05731000006198883},{"timestamp":1742393100000,"open":30.947,"high":30.947,"low":30.927,"close":30.936,"volume":0.015629999339580536},{"timestamp":1742393160000,"open":30.924,"high":30.935,"low":30.902,"close":30.913,"volume":0.0885699987411499},{"timestamp":1742393220000,"open":30.927,"high":30.953,"low":30.927,"close":30.944,"volume":0.041680000722408295},{"timestamp":1742393280000,"open":30.915,"high":30.936,"low":30.909,"close":30.933,"volume":0.07490000128746033},{"timestamp":1742393340000,"open":30.959,"high":30.977,"low":30.943,"close":30.977,"volume":0.05209999904036522},{"timestamp":1742393400000,"open":30.949,"high":30.963,"low":30.923,"close":30.923,"volume":0.07293999940156937},{"timestamp":1742393460000,"open":30.903,"high":30.916,"low":30.889,"close":30.905,"volume":0.041680000722408295},{"timestamp":1742393520000,"open":30.916,"high":30.916,"low":30.893,"close":30.893,"volume":0.015629999339580536},{"timestamp":1742393580000,"open":30.893,"high":30.896,"low":30.892,"close":30.896,"volume":0.015629999339580536},{"timestamp":1742393640000,"open":30.876,"high":30.876,"low":30.853,"close":30.857,"volume":0.041680000722408295},{"timestamp":1742393760000,"open":30.869,"high":30.899,"low":30.869,"close":30.896,"volume":0.10941000282764435},{"timestamp":1742393820000,"open":30.877,"high":30.877,"low":30.846,"close":30.866,"volume":0.02604999952018261},{"timestamp":1742393880000,"open":30.852,"high":30.866,"low":30.843,"close":30.846,"volume":0.06773000210523605},{"timestamp":1742393940000,"open":30.865,"high":30.865,"low":30.857,"close":30.857,"volume":0.010420000180602074},{"timestamp":1742394000000,"open":30.863,"high":30.863,"low":30.842,"close":30.862,"volume":0.020840000361204147},{"timestamp":1742394060000,"open":30.872,"high":30.885,"low":30.853,"close":30.876,"volume":0.05731000006198883},{"timestamp":1742394120000,"open":30.869,"high":30.944,"low":30.869,"close":30.942,"volume":0.06251999735832214},{"timestamp":1742394180000,"open":30.944,"high":30.965,"low":30.942,"close":30.965,"volume":0.046890001744031906},{"timestamp":1742394240000,"open":30.953,"high":30.953,"low":30.953,"close":30.953,"volume":0.005210000090301037},{"timestamp":1742394300000,"open":30.964,"high":30.964,"low":30.963,"close":30.963,"volume":0.010420000180602074},{"timestamp":1742394360000,"open":30.944,"high":30.955,"low":30.932,"close":30.949,"volume":0.02604999952018261},{"timestamp":1742394420000,"open":30.957,"high":30.965,"low":30.922,"close":30.927,"volume":0.05731000006198883},{"timestamp":1742394480000,"open":30.927,"high":30.933,"low":30.914,"close":30.929,"volume":0.02604999952018261},{"timestamp":1742394540000,"open":30.897,"high":30.897,"low":30.889,"close":30.895,"volume":0.015629999339580536},{"timestamp":1742394600000,"open":30.904,"high":30.913,"low":30.874,"close":30.909,"volume":0.07293999940156937},{"timestamp":1742394660000,"open":30.912,"high":30.967,"low":30.912,"close":30.957,"volume":0.05209999904036522},{"timestamp":1742394780000,"open":30.959,"high":31.034,"low":30.959,"close":31.017,"volume":0.06773000210523605},{"timestamp":1742394840000,"open":30.994,"high":31.007,"low":30.994,"close":31.007,"volume":0.015629999339580536},{"timestamp":1742394900000,"open":30.984,"high":30.987,"low":30.963,"close":30.974,"volume":0.02604999952018261},{"timestamp":1742394960000,"open":30.975,"high":31.009,"low":30.962,"close":31.006,"volume":0.11462000012397766},{"timestamp":1742395020000,"open":30.999,"high":31.007,"low":30.962,"close":30.972,"volume":0.05209999904036522},{"timestamp":1742395080000,"open":30.982,"high":30.982,"low":30.952,"close":30.974,"volume":0.020840000361204147},{"timestamp":1742395140000,"open":30.962,"high":30.962,"low":30.962,"close":30.962,"volume":0.005210000090301037},{"timestamp":1742395200000,"open":30.942,"high":30.942,"low":30.902,"close":30.902,"volume":0.03646999970078468},{"timestamp":1742395260000,"open":30.906,"high":30.957,"low":30.906,"close":30.944,"volume":0.10419999808073044},{"timestamp":1742395320000,"open":30.945,"high":30.949,"low":30.913,"close":30.932,"volume":0.06251999735832214},{"timestamp":1742395380000,"open":30.939,"high":30.949,"low":30.934,"close":30.944,"volume":0.06773000210523605},{"timestamp":1742395440000,"open":30.933,"high":30.933,"low":30.933,"close":30.933,"volume":0.005210000090301037},{"timestamp":1742395500000,"open":30.947,"high":30.959,"low":30.932,"close":30.942,"volume":0.15108999609947205},{"timestamp":1742395560000,"open":30.939,"high":30.949,"low":30.916,"close":30.933,"volume":0.046890001744031906},{"timestamp":1742395680000,"open":30.932,"high":30.942,"low":30.922,"close":30.922,"volume":0.02604999952018261},{"timestamp":1742395740000,"open":30.916,"high":30.917,"low":30.913,"close":30.913,"volume":0.015629999339580536},{"timestamp":1742395800000,"open":30.937,"high":30.949,"low":30.933,"close":30.939,"volume":0.046890001744031906},{"timestamp":1742395860000,"open":30.947,"high":30.947,"low":30.947,"close":30.947,"volume":0.005210000090301037},{"timestamp":1742395920000,"open":30.933,"high":30.942,"low":30.909,"close":30.925,"volume":0.05209999904036522},{"timestamp":1742395980000,"open":30.927,"high":30.977,"low":30.926,"close":30.972,"volume":0.041680000722408295},{"timestamp":1742396040000,"open":30.979,"high":30.979,"low":30.979,"close":30.979,"volume":0.010420000180602074},{"timestamp":1742396100000,"open":30.963,"high":30.963,"low":30.962,"close":30.962,"volume":0.010420000180602074},{"timestamp":1742396160000,"open":30.937,"high":31.007,"low":30.932,"close":31.007,"volume":0.05731000006198883},{"timestamp":1742396340000,"open":30.987,"high":30.987,"low":30.969,"close":30.969,"volume":0.020840000361204147},{"timestamp":1742396400000,"open":30.979,"high":30.997,"low":30.979,"close":30.997,"volume":0.020840000361204147},{"timestamp":1742396460000,"open":30.985,"high":30.985,"low":30.985,"close":30.985,"volume":0.005210000090301037},{"timestamp":1742396520000,"open":31.005,"high":31.005,"low":30.996,"close":30.996,"volume":0.010420000180602074},{"timestamp":1742396580000,"open":30.979,"high":30.979,"low":30.972,"close":30.976,"volume":0.015629999339580536},{"timestamp":1742396640000,"open":30.963,"high":30.963,"low":30.955,"close":30.955,"volume":0.010420000180602074},{"timestamp":1742396700000,"open":30.947,"high":30.952,"low":30.936,"close":30.942,"volume":0.02604999952018261},{"timestamp":1742396760000,"open":30.957,"high":30.982,"low":30.957,"close":30.962,"volume":0.03646999970078468},{"timestamp":1742396820000,"open":30.972,"high":30.977,"low":30.972,"close":30.977,"volume":0.010420000180602074},{"timestamp":1742396880000,"open":30.987,"high":30.999,"low":30.985,"close":30.985,"volume":0.03646999970078468},{"timestamp":1742396940000,"open":30.986,"high":31.016,"low":30.975,"close":31.009,"volume":0.10941000282764435},{"timestamp":1742397000000,"open":31.019,"high":31.043,"low":31.005,"close":31.043,"volume":0.07814999669790268},{"timestamp":1742397060000,"open":31.039,"high":31.045,"low":31.025,"close":31.036,"volume":0.020840000361204147},{"timestamp":1742397180000,"open":31.033,"high":31.046,"low":30.985,"close":30.986,"volume":0.03125999867916107},{"timestamp":1742397240000,"open":30.986,"high":30.989,"low":30.986,"close":30.989,"volume":0.010420000180602074},{"timestamp":1742397300000,"open":31.004,"high":31.004,"low":30.982,"close":30.997,"volume":0.03125999867916107},{"timestamp":1742397360000,"open":30.989,"high":30.993,"low":30.989,"close":30.989,"volume":0.020840000361204147},{"timestamp":1742397420000,"open":30.999,"high":30.999,"low":30.999,"close":30.999,"volume":0.005210000090301037},{"timestamp":1742397600000,"open":30.979,"high":30.985,"low":30.937,"close":30.972,"volume":0.046890001744031906},{"timestamp":1742397660000,"open":30.974,"high":30.984,"low":30.966,"close":30.984,"volume":0.015629999339580536},{"timestamp":1742397720000,"open":30.994,"high":30.996,"low":30.974,"close":30.995,"volume":0.05209999904036522},{"timestamp":1742397780000,"open":30.984,"high":30.999,"low":30.946,"close":30.965,"volume":0.041680000722408295},{"timestamp":1742397840000,"open":30.957,"high":30.969,"low":30.944,"close":30.955,"volume":0.06251999735832214},{"timestamp":1742397900000,"open":30.966,"high":30.973,"low":30.966,"close":30.973,"volume":0.010420000180602074},{"timestamp":1742397960000,"open":30.964,"high":30.976,"low":30.926,"close":30.946,"volume":0.041680000722408295},{"timestamp":1742398020000,"open":30.927,"high":30.927,"low":30.885,"close":30.907,"volume":0.03646999970078468},{"timestamp":1742398080000,"open":30.883,"high":30.883,"low":30.873,"close":30.873,"volume":0.010420000180602074},{"timestamp":1742398200000,"open":30.886,"high":30.893,"low":30.873,"close":30.885,"volume":0.046890001744031906},{"timestamp":1742398320000,"open":30.886,"high":30.886,"low":30.853,"close":30.866,"volume":0.020840000361204147},{"timestamp":1742398380000,"open":30.854,"high":30.882,"low":30.854,"close":30.862,"volume":0.03125999867916107},{"timestamp":1742398440000,"open":30.866,"high":30.887,"low":30.865,"close":30.874,"volume":0.07293999940156937},{"timestamp":1742398500000,"open":30.895,"high":30.895,"low":30.872,"close":30.877,"volume":0.07293999940156937},{"timestamp":1742398560000,"open":30.863,"high":30.863,"low":30.863,"close":30.863,"volume":0.005210000090301037},{"timestamp":1742398620000,"open":30.854,"high":30.862,"low":30.854,"close":30.862,"volume":0.015629999339580536},{"timestamp":1742398680000,"open":30.862,"high":30.904,"low":30.862,"close":30.892,"volume":0.10419999808073044},{"timestamp":1742398740000,"open":30.899,"high":30.903,"low":30.875,"close":30.887,"volume":0.09899000078439713},{"timestamp":1742398800000,"open":30.886,"high":30.886,"low":30.886,"close":30.886,"volume":0.005210000090301037},{"timestamp":1742398860000,"open":30.877,"high":30.877,"low":30.853,"close":30.853,"volume":0.010420000180602074},{"timestamp":1742398920000,"open":30.879,"high":30.909,"low":30.874,"close":30.909,"volume":0.041680000722408295},{"timestamp":1742398980000,"open":30.914,"high":30.915,"low":30.913,"close":30.913,"volume":0.020840000361204147},{"timestamp":1742399040000,"open":30.913,"high":30.923,"low":30.902,"close":30.913,"volume":0.03125999867916107},{"timestamp":1742399100000,"open":30.912,"high":30.929,"low":30.902,"close":30.917,"volume":0.05209999904036522},{"timestamp":1742399160000,"open":30.929,"high":30.955,"low":30.924,"close":30.925,"volume":0.05209999904036522},{"timestamp":1742399220000,"open":30.943,"high":30.984,"low":30.942,"close":30.984,"volume":0.03646999970078468},{"timestamp":1742399340000,"open":30.974,"high":30.996,"low":30.974,"close":30.995,"volume":0.03125999867916107},{"timestamp":1742399400000,"open":30.994,"high":31.017,"low":30.994,"close":30.996,"volume":0.041680000722408295},{"timestamp":1742399460000,"open":30.999,"high":31.019,"low":30.972,"close":30.972,"volume":0.05209999904036522},{"timestamp":1742399520000,"open":30.983,"high":30.989,"low":30.956,"close":30.982,"volume":0.07814999669790268},{"timestamp":1742399580000,"open":30.989,"high":30.989,"low":30.974,"close":30.974,"volume":0.010420000180602074},{"timestamp":1742399640000,"open":30.985,"high":30.985,"low":30.977,"close":30.983,"volume":0.015629999339580536},{"timestamp":1742399700000,"open":30.967,"high":30.984,"low":30.963,"close":30.977,"volume":0.03125999867916107},{"timestamp":1742399760000,"open":30.972,"high":30.976,"low":30.954,"close":30.954,"volume":0.02604999952018261},{"timestamp":1742399820000,"open":30.966,"high":30.986,"low":30.962,"close":30.986,"volume":0.02604999952018261},{"timestamp":1742399880000,"open":30.975,"high":30.987,"low":30.966,"close":30.966,"volume":0.03125999867916107},{"timestamp":1742399940000,"open":30.965,"high":30.965,"low":30.965,"close":30.965,"volume":0.005210000090301037},{"timestamp":1742400000000,"open":30.989,"high":31.003,"low":30.989,"close":30.993,"volume":0.015629999339580536},{"timestamp":1742400060000,"open":30.989,"high":30.989,"low":30.976,"close":30.982,"volume":0.02604999952018261},{"timestamp":1742400180000,"open":30.985,"high":30.996,"low":30.967,"close":30.995,"volume":0.041680000722408295},{"timestamp":1742400240000,"open":31.013,"high":31.026,"low":30.995,"close":30.995,"volume":0.03646999970078468},{"timestamp":1742400300000,"open":30.964,"high":30.989,"low":30.956,"close":30.982,"volume":0.08336000144481659},{"timestamp":1742400360000,"open":30.977,"high":30.979,"low":30.974,"close":30.979,"volume":0.015629999339580536},{"timestamp":1742400420000,"open":30.982,"high":31.045,"low":30.953,"close":31.045,"volume":0.08336000144481659},{"timestamp":1742400480000,"open":31.047,"high":31.056,"low":31.005,"close":31.022,"volume":0.09378000348806381},{"timestamp":1742400540000,"open":31.027,"high":31.036,"low":30.997,"close":31.007,"volume":0.06251999735832214},{"timestamp":1742400600000,"open":31.002,"high":31.019,"low":31.002,"close":31.015,"volume":0.02604999952018261},{"timestamp":1742400660000,"open":31.006,"high":31.006,"low":31.006,"close":31.006,"volume":0.005210000090301037},{"timestamp":1742400720000,"open":30.992,"high":30.992,"low":30.992,"close":30.992,"volume":0.005210000090301037},{"timestamp":1742400780000,"open":30.996,"high":30.996,"low":30.976,"close":30.982,"volume":0.03646999970078468},{"timestamp":1742400840000,"open":30.994,"high":31.013,"low":30.994,"close":31.006,"volume":0.02604999952018261},{"timestamp":1742400900000,"open":31.017,"high":31.017,"low":31.007,"close":31.007,"volume":0.020840000361204147},{"timestamp":1742401020000,"open":31.006,"high":31.006,"low":30.967,"close":30.975,"volume":0.046890001744031906},{"timestamp":1742401080000,"open":30.976,"high":30.999,"low":30.975,"close":30.989,"volume":0.02604999952018261},{"timestamp":1742401140000,"open":30.996,"high":31.032,"low":30.975,"close":31.032,"volume":0.08336000144481659},{"timestamp":1742401200000,"open":31.036,"high":31.042,"low":31.022,"close":31.025,"volume":0.041680000722408295},{"timestamp":1742401320000,"open":31.025,"high":31.043,"low":31.022,"close":31.037,"volume":0.041680000722408295},{"timestamp":1742401380000,"open":31.023,"high":31.046,"low":31.012,"close":31.026,"volume":0.05731000006198883},{"timestamp":1742401440000,"open":31.006,"high":31.016,"low":30.993,"close":30.997,"volume":0.06251999735832214},{"timestamp":1742401500000,"open":31.005,"high":31.007,"low":30.987,"close":31.007,"volume":0.05209999904036522},{"timestamp":1742401560000,"open":30.986,"high":30.999,"low":30.982,"close":30.992,"volume":0.08336000144481659},{"timestamp":1742401620000,"open":30.989,"high":30.989,"low":30.975,"close":30.977,"volume":0.020840000361204147},{"timestamp":1742401680000,"open":30.982,"high":30.989,"low":30.924,"close":30.947,"volume":0.10941000282764435},{"timestamp":1742401740000,"open":30.944,"high":30.959,"low":30.943,"close":30.955,"volume":0.03646999970078468}]