[{"timestamp":1742391000000,"open":30.893,"high":30.993,"low":30.763,"close":30.983,"volume":0.22709999978542328},{"timestamp":1742391060000,"open":30.983,"high":31.013,"low":30.983,"close":31.013,"volume":0.07919999957084656},{"timestamp":1742391120000,"open":31.043,"high":31.173,"low":31.043,"close":31.173,"volume":0.1988999992609024},{"timestamp":1742391180000,"open":31.173,"high":31.173,"low":31.143,"close":31.143,"volume":0.0494999997317791},{"timestamp":1742391300000,"open":31.143,"high":31.163,"low":31.143,"close":31.163,"volume":0.04050000011920929},{"timestamp":1742391360000,"open":31.163,"high":31.163,"low":31.053,"close":31.153,"volume":0.14190000295639038},{"timestamp":1742391420000,"open":31.153,"high":31.173,"low":31.153,"close":31.173,"volume":0.10559999942779541},{"timestamp":1742391480000,"open":31.173,"high":31.183,"low":31.173,"close":31.183,"volume":0.11879999935626984},{"timestamp":1742391540000,"open":31.193,"high":31.273,"low":31.193,"close":31.263,"volume":0.10559999942779541},{"timestamp":1742391600000,"open":31.263,"high":31.283,"low":31.263,"close":31.263,"volume":0.07919999957084656},{"timestamp":1742391660000,"open":31.263,"high":31.263,"low":31.233,"close":31.243,"volume":0.11879999935626984},{"timestamp":1742391720000,"open":31.203,"high":31.243,"low":31.053,"close":31.123,"volume":0.2526000142097473},{"timestamp":1742391780000,"open":31.123,"high":31.123,"low":31.053,"close":31.053,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":31.053,"high":31.053,"low":30.953,"close":31.053,"volume":0.13289999961853027},{"timestamp":1742391900000,"open":31.063,"high":31.093,"low":30.933,"close":30.933,"volume":0.2393999993801117},{"timestamp":1742391960000,"open":30.943,"high":31.073,"low":30.943,"close":31.053,"volume":0.12150000035762787},{"timestamp":1742392020000,"open":31.053,"high":31.093,"low":31.053,"close":31.093,"volume":0.11879999935626984},{"timestamp":1742392080000,"open":31.093,"high":31.143,"low":31.093,"close":31.143,"volume":0.07919999957084656},{"timestamp":1742392140000,"open":31.143,"high":31.153,"low":31.143,"close":31.143,"volume":0.06689999997615814},{"timestamp":1742392200000,"open":31.153,"high":31.163,"low":31.143,"close":31.143,"volume":0.052799999713897705},{"timestamp":1742392260000,"open":31.153,"high":31.173,"low":31.153,"close":31.153,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":31.143,"high":31.143,"low":31.013,"close":31.133,"volume":0.1509000062942505},{"timestamp":1742392380000,"open":31.133,"high":31.143,"low":31.113,"close":31.143,"volume":0.14190000295639038},{"timestamp":1742392440000,"open":31.153,"high":31.153,"low":31.113,"close":31.153,"volume":0.06360000371932983},{"timestamp":1742392500000,"open":31.163,"high":31.193,"low":31.153,"close":31.193,"volume":0.052799999713897705},{"timestamp":1742392560000,"open":31.193,"high":31.193,"low":31.163,"close":31.163,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":31.183,"high":31.193,"low":31.163,"close":31.193,"volume":0.06360000371932983},{"timestamp":1742392740000,"open":31.163,"high":31.213,"low":31.163,"close":31.213,"volume":0.06780000030994415},{"timestamp":1742392800000,"open":31.223,"high":31.253,"low":31.203,"close":31.213,"volume":0.11309999972581863},{"timestamp":1742392860000,"open":31.213,"high":31.263,"low":31.213,"close":31.263,"volume":0.052799999713897705},{"timestamp":1742392920000,"open":31.263,"high":31.303,"low":31.263,"close":31.293,"volume":0.15839999914169312},{"timestamp":1742392980000,"open":31.263,"high":31.273,"low":31.263,"close":31.273,"volume":0.09239999949932098},{"timestamp":1742393100000,"open":31.273,"high":31.293,"low":31.273,"close":31.273,"volume":0.07919999957084656},{"timestamp":1742393160000,"open":31.293,"high":31.293,"low":31.273,"close":31.293,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":31.303,"high":31.313,"low":31.293,"close":31.303,"volume":0.05040000006556511},{"timestamp":1742393280000,"open":31.273,"high":31.283,"low":31.213,"close":31.283,"volume":0.10649999976158142},{"timestamp":1742393340000,"open":31.293,"high":31.323,"low":31.283,"close":31.323,"volume":0.11969999969005585},{"timestamp":1742393400000,"open":31.323,"high":31.323,"low":31.323,"close":31.323,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":31.323,"high":31.363,"low":31.303,"close":31.353,"volume":0.13050000369548798},{"timestamp":1742393520000,"open":31.343,"high":31.343,"low":31.343,"close":31.343,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":31.343,"high":31.363,"low":31.323,"close":31.323,"volume":0.053700000047683716},{"timestamp":1742393640000,"open":31.343,"high":31.373,"low":31.343,"close":31.373,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":31.383,"high":31.383,"low":31.353,"close":31.353,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":31.373,"high":31.373,"low":31.353,"close":31.363,"volume":0.08820000290870667},{"timestamp":1742393820000,"open":31.343,"high":31.373,"low":31.263,"close":31.323,"volume":0.27300000190734863},{"timestamp":1742393880000,"open":31.323,"high":31.353,"low":31.323,"close":31.353,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":31.323,"high":31.403,"low":31.323,"close":31.403,"volume":0.11969999969005585},{"timestamp":1742394000000,"open":31.403,"high":31.403,"low":31.363,"close":31.363,"volume":0.07169999927282333},{"timestamp":1742394060000,"open":31.393,"high":31.393,"low":31.383,"close":31.383,"volume":0.06689999997615814},{"timestamp":1742394120000,"open":31.383,"high":31.383,"low":31.363,"close":31.383,"volume":0.093299999833107},{"timestamp":1742394180000,"open":31.383,"high":31.403,"low":31.363,"close":31.403,"volume":0.07919999957084656},{"timestamp":1742394240000,"open":31.403,"high":31.403,"low":31.363,"close":31.393,"volume":0.07500000298023224},{"timestamp":1742394300000,"open":31.393,"high":31.393,"low":31.383,"close":31.383,"volume":0.06270000338554382},{"timestamp":1742394360000,"open":31.363,"high":31.363,"low":31.323,"close":31.323,"volume":0.10559999942779541},{"timestamp":1742394420000,"open":31.323,"high":31.333,"low":31.313,"close":31.313,"volume":0.06599999964237213},{"timestamp":1742394480000,"open":31.333,"high":31.333,"low":31.313,"close":31.333,"volume":0.10740000009536743},{"timestamp":1742394540000,"open":31.353,"high":31.353,"low":31.343,"close":31.343,"volume":0.08009999990463257},{"timestamp":1742394600000,"open":31.353,"high":31.353,"low":31.313,"close":31.313,"volume":0.08820000290870667},{"timestamp":1742394660000,"open":31.313,"high":31.353,"low":31.313,"close":31.333,"volume":0.186599999666214},{"timestamp":1742394720000,"open":31.343,"high":31.443,"low":31.343,"close":31.433,"volume":0.13289999961853027},{"timestamp":1742394840000,"open":31.433,"high":31.433,"low":31.423,"close":31.423,"volume":0.16500000655651093},{"timestamp":1742394900000,"open":31.433,"high":31.473,"low":31.413,"close":31.413,"volume":0.31439998745918274},{"timestamp":1742394960000,"open":31.413,"high":31.413,"low":31.373,"close":31.393,"volume":0.17159999907016754},{"timestamp":1742395020000,"open":31.393,"high":31.403,"low":31.393,"close":31.393,"volume":0.093299999833107},{"timestamp":1742395080000,"open":31.393,"high":31.403,"low":31.363,"close":31.403,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":31.403,"high":31.403,"low":31.363,"close":31.393,"volume":0.12359999865293503},{"timestamp":1742395200000,"open":31.413,"high":31.423,"low":31.413,"close":31.423,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":31.413,"high":31.413,"low":31.373,"close":31.373,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":31.373,"high":31.373,"low":31.353,"close":31.363,"volume":0.07590000331401825},{"timestamp":1742395380000,"open":31.363,"high":31.363,"low":31.363,"close":31.363,"volume":0.07919999957084656},{"timestamp":1742395440000,"open":31.363,"high":31.373,"low":31.363,"close":31.373,"volume":0.07919999957084656},{"timestamp":1742395500000,"open":31.373,"high":31.373,"low":31.323,"close":31.323,"volume":0.13199999928474426},{"timestamp":1742395560000,"open":31.323,"high":31.333,"low":31.273,"close":31.323,"volume":0.18150000274181366},{"timestamp":1742395620000,"open":31.323,"high":31.323,"low":31.303,"close":31.323,"volume":0.09239999949932098},{"timestamp":1742395680000,"open":31.343,"high":31.343,"low":31.323,"close":31.323,"volume":0.06689999997615814},{"timestamp":1742395740000,"open":31.313,"high":31.313,"low":31.313,"close":31.313,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":31.313,"high":31.313,"low":31.313,"close":31.313,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":31.313,"high":31.313,"low":31.303,"close":31.303,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":31.303,"high":31.303,"low":31.293,"close":31.293,"volume":0.022199999541044235},{"timestamp":1742395980000,"open":31.303,"high":31.313,"low":31.293,"close":31.293,"volume":0.1542000025510788},{"timestamp":1742396040000,"open":31.293,"high":31.293,"low":31.283,"close":31.293,"volume":0.06599999964237213},{"timestamp":1742396100000,"open":31.293,"high":31.293,"low":31.203,"close":31.203,"volume":0.22439999878406525},{"timestamp":1742396160000,"open":31.213,"high":31.223,"low":31.213,"close":31.223,"volume":0.0017999999690800905},{"timestamp":1742396220000,"open":31.223,"high":31.223,"low":31.223,"close":31.223,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":31.213,"high":31.223,"low":31.213,"close":31.223,"volume":0.10559999942779541},{"timestamp":1742396340000,"open":31.223,"high":31.223,"low":31.223,"close":31.223,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":31.223,"high":31.253,"low":31.213,"close":31.243,"volume":0.09809999912977219},{"timestamp":1742396460000,"open":31.223,"high":31.253,"low":31.223,"close":31.253,"volume":0.06689999997615814},{"timestamp":1742396520000,"open":31.233,"high":31.253,"low":31.233,"close":31.243,"volume":0.06270000338554382},{"timestamp":1742396700000,"open":31.223,"high":31.233,"low":31.223,"close":31.223,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":31.233,"high":31.233,"low":31.223,"close":31.223,"volume":0.014100000262260437},{"timestamp":1742396820000,"open":31.233,"high":31.233,"low":31.233,"close":31.233,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":31.243,"high":31.253,"low":31.233,"close":31.253,"volume":0.09809999912977219},{"timestamp":1742396940000,"open":31.263,"high":31.293,"low":31.263,"close":31.273,"volume":0.05550000071525574},{"timestamp":1742397000000,"open":31.273,"high":31.283,"low":31.273,"close":31.283,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":31.283,"high":31.293,"low":31.283,"close":31.283,"volume":0.08009999990463257},{"timestamp":1742397120000,"open":31.283,"high":31.283,"low":31.153,"close":31.153,"volume":0.2639999985694885},{"timestamp":1742397180000,"open":31.153,"high":31.193,"low":31.153,"close":31.173,"volume":0.16740000247955322},{"timestamp":1742397240000,"open":31.183,"high":31.183,"low":31.123,"close":31.123,"volume":0.10649999976158142},{"timestamp":1742397300000,"open":31.143,"high":31.143,"low":31.113,"close":31.123,"volume":0.1551000028848648},{"timestamp":1742397360000,"open":31.113,"high":31.113,"low":31.113,"close":31.113,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":31.113,"high":31.113,"low":31.053,"close":31.083,"volume":0.24660000205039978},{"timestamp":1742397480000,"open":31.083,"high":31.083,"low":31.053,"close":31.063,"volume":0.12780000269412994},{"timestamp":1742397540000,"open":31.063,"high":31.063,"low":31.063,"close":31.063,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":31.063,"high":31.083,"low":31.053,"close":31.063,"volume":0.12960000336170197},{"timestamp":1742397660000,"open":31.063,"high":31.103,"low":31.063,"close":31.103,"volume":0.09239999949932098},{"timestamp":1742397720000,"open":31.113,"high":31.113,"low":31.103,"close":31.103,"volume":0.014100000262260437},{"timestamp":1742397780000,"open":31.103,"high":31.163,"low":31.103,"close":31.163,"volume":0.09239999949932098},{"timestamp":1742397840000,"open":31.163,"high":31.163,"low":31.143,"close":31.153,"volume":0.03539999946951866},{"timestamp":1742397900000,"open":31.133,"high":31.153,"low":31.113,"close":31.153,"volume":0.1875},{"timestamp":1742398020000,"open":31.153,"high":31.163,"low":31.143,"close":31.163,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":31.163,"high":31.163,"low":31.163,"close":31.163,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":31.163,"high":31.173,"low":31.163,"close":31.173,"volume":0.04050000011920929},{"timestamp":1742398320000,"open":31.183,"high":31.193,"low":31.173,"close":31.183,"volume":0.06689999997615814},{"timestamp":1742398380000,"open":31.193,"high":31.203,"low":31.173,"close":31.203,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":31.203,"high":31.203,"low":31.193,"close":31.203,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":31.193,"high":31.193,"low":31.173,"close":31.183,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":31.193,"high":31.203,"low":31.183,"close":31.193,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":31.183,"high":31.183,"low":31.163,"close":31.163,"volume":0.10649999976158142},{"timestamp":1742398740000,"open":31.163,"high":31.163,"low":31.153,"close":31.153,"volume":0.08820000290870667},{"timestamp":1742398800000,"open":31.163,"high":31.163,"low":31.153,"close":31.163,"volume":0.07919999957084656},{"timestamp":1742398860000,"open":31.173,"high":31.173,"low":31.173,"close":31.173,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":31.173,"high":31.183,"low":31.173,"close":31.173,"volume":0.06599999964237213},{"timestamp":1742398980000,"open":31.153,"high":31.153,"low":31.153,"close":31.153,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":31.153,"high":31.163,"low":31.153,"close":31.153,"volume":0.10559999942779541},{"timestamp":1742399100000,"open":31.163,"high":31.173,"low":31.163,"close":31.163,"volume":0.07919999957084656},{"timestamp":1742399160000,"open":31.163,"high":31.163,"low":31.163,"close":31.163,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":31.173,"high":31.193,"low":31.173,"close":31.193,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":31.203,"high":31.203,"low":31.203,"close":31.203,"volume":0.014100000262260437},{"timestamp":1742399340000,"open":31.203,"high":31.213,"low":31.203,"close":31.213,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":31.213,"high":31.213,"low":31.203,"close":31.213,"volume":0.06689999997615814},{"timestamp":1742399520000,"open":31.223,"high":31.223,"low":31.213,"close":31.213,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":31.223,"high":31.223,"low":31.213,"close":31.213,"volume":0.04050000011920929},{"timestamp":1742399640000,"open":31.213,"high":31.233,"low":31.213,"close":31.233,"volume":0.028200000524520874},{"timestamp":1742399700000,"open":31.213,"high":31.223,"low":31.213,"close":31.223,"volume":0.014100000262260437},{"timestamp":1742399760000,"open":31.223,"high":31.223,"low":31.193,"close":31.193,"volume":0.08820000290870667},{"timestamp":1742399820000,"open":31.193,"high":31.193,"low":31.193,"close":31.193,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":31.183,"high":31.193,"low":31.163,"close":31.193,"volume":0.1451999992132187},{"timestamp":1742399940000,"open":31.173,"high":31.193,"low":31.173,"close":31.183,"volume":0.06599999964237213},{"timestamp":1742400000000,"open":31.193,"high":31.193,"low":31.183,"close":31.183,"volume":0.04050000011920929},{"timestamp":1742400060000,"open":31.183,"high":31.183,"low":31.173,"close":31.183,"volume":0.04859999939799309},{"timestamp":1742400120000,"open":31.193,"high":31.203,"low":31.193,"close":31.203,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":31.183,"high":31.193,"low":31.183,"close":31.183,"volume":0.052799999713897705},{"timestamp":1742400240000,"open":31.193,"high":31.203,"low":31.193,"close":31.203,"volume":0.061799999326467514},{"timestamp":1742400300000,"open":31.203,"high":31.253,"low":31.203,"close":31.243,"volume":0.06599999964237213},{"timestamp":1742400480000,"open":31.253,"high":31.253,"low":31.243,"close":31.253,"volume":0.04050000011920929},{"timestamp":1742400540000,"open":31.243,"high":31.243,"low":31.243,"close":31.243,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":31.233,"high":31.243,"low":31.233,"close":31.243,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":31.233,"high":31.243,"low":31.233,"close":31.233,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":31.233,"high":31.263,"low":31.223,"close":31.263,"volume":0.09239999949932098},{"timestamp":1742400780000,"open":31.263,"high":31.273,"low":31.263,"close":31.263,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":31.273,"high":31.293,"low":31.273,"close":31.273,"volume":0.06780000030994415},{"timestamp":1742400960000,"open":31.253,"high":31.263,"low":31.253,"close":31.263,"volume":0.014100000262260437},{"timestamp":1742401020000,"open":31.253,"high":31.253,"low":31.243,"close":31.243,"volume":0.061799999326467514},{"timestamp":1742401080000,"open":31.243,"high":31.263,"low":31.223,"close":31.253,"volume":0.1460999995470047},{"timestamp":1742401140000,"open":31.263,"high":31.263,"low":31.253,"close":31.253,"volume":0.053700000047683716},{"timestamp":1742401200000,"open":31.233,"high":31.253,"low":31.233,"close":31.253,"volume":0.13199999928474426},{"timestamp":1742401320000,"open":31.233,"high":31.243,"low":31.233,"close":31.243,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":31.253,"high":31.253,"low":31.253,"close":31.253,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":31.243,"high":31.253,"low":31.243,"close":31.253,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":31.243,"high":31.253,"low":31.243,"close":31.243,"volume":0.04859999939799309},{"timestamp":1742401560000,"open":31.253,"high":31.263,"low":31.253,"close":31.263,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":31.283,"high":31.303,"low":31.283,"close":31.303,"volume":0.11969999969005585},{"timestamp":1742401740000,"open":31.293,"high":31.293,"low":31.293,"close":31.293,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":31.303,"high":31.303,"low":31.293,"close":31.303,"volume":0.053700000047683716},{"timestamp":1742401860000,"open":31.293,"high":31.303,"low":31.293,"close":31.293,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":31.293,"high":31.303,"low":31.293,"close":31.303,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":31.293,"high":31.293,"low":31.293,"close":31.293,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":31.303,"high":31.353,"low":31.303,"close":31.353,"volume":0.06689999997615814},{"timestamp":1742402100000,"open":31.353,"high":31.393,"low":31.353,"close":31.373,"volume":0.16920000314712524},{"timestamp":1742402160000,"open":31.383,"high":31.393,"low":31.383,"close":31.393,"volume":0.08009999990463257},{"timestamp":1742402220000,"open":31.383,"high":31.423,"low":31.383,"close":31.413,"volume":0.07919999957084656},{"timestamp":1742402280000,"open":31.403,"high":31.403,"low":31.393,"close":31.403,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":31.403,"high":31.413,"low":31.403,"close":31.403,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":31.393,"high":31.403,"low":31.393,"close":31.403,"volume":0.027300000190734863},{"timestamp":1742402460000,"open":31.413,"high":31.423,"low":31.413,"close":31.423,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":31.443,"high":31.443,"low":31.423,"close":31.443,"volume":0.07919999957084656},{"timestamp":1742402580000,"open":31.453,"high":31.453,"low":31.443,"close":31.443,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":31.453,"high":31.453,"low":31.453,"close":31.453,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":31.453,"high":31.463,"low":31.423,"close":31.443,"volume":0.07919999957084656},{"timestamp":1742402760000,"open":31.433,"high":31.443,"low":31.433,"close":31.443,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":31.443,"high":31.453,"low":31.443,"close":31.453,"volume":0.014100000262260437},{"timestamp":1742402880000,"open":31.443,"high":31.453,"low":31.433,"close":31.433,"volume":0.08009999990463257},{"timestamp":1742402940000,"open":31.453,"high":31.453,"low":31.453,"close":31.453,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":31.433,"high":31.443,"low":31.433,"close":31.443,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":31.443,"high":31.463,"low":31.443,"close":31.463,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":31.463,"high":31.463,"low":31.463,"close":31.463,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":31.473,"high":31.473,"low":31.463,"close":31.473,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":31.463,"high":31.463,"low":31.463,"close":31.463,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":31.453,"high":31.453,"low":31.423,"close":31.423,"volume":0.07079999893903732},{"timestamp":1742403420000,"open":31.423,"high":31.423,"low":31.423,"close":31.423,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":31.423,"high":31.423,"low":31.373,"close":31.373,"volume":0.09809999912977219},{"timestamp":1742403540000,"open":31.403,"high":31.403,"low":31.363,"close":31.393,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":31.393,"high":31.393,"low":31.353,"close":31.373,"volume":0.09719999879598618},{"timestamp":1742403660000,"open":31.383,"high":31.383,"low":31.373,"close":31.373,"volume":0.06780000030994415},{"timestamp":1742403720000,"open":31.363,"high":31.363,"low":31.343,"close":31.353,"volume":0.14100000262260437},{"timestamp":1742403780000,"open":31.353,"high":31.373,"low":31.353,"close":31.363,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":31.373,"high":31.383,"low":31.363,"close":31.363,"volume":0.06780000030994415},{"timestamp":1742403900000,"open":31.383,"high":31.403,"low":31.373,"close":31.373,"volume":0.10559999942779541},{"timestamp":1742403960000,"open":31.373,"high":31.413,"low":31.373,"close":31.403,"volume":0.1460999995470047},{"timestamp":1742404020000,"open":31.403,"high":31.403,"low":31.373,"close":31.373,"volume":0.11460000276565552},{"timestamp":1742404080000,"open":31.373,"high":31.413,"low":31.373,"close":31.413,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":31.413,"high":31.413,"low":31.383,"close":31.403,"volume":0.1542000025510788},{"timestamp":1742404200000,"open":31.393,"high":31.393,"low":31.393,"close":31.393,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":31.403,"high":31.403,"low":31.373,"close":31.373,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":31.373,"high":31.393,"low":31.373,"close":31.373,"volume":0.08910000324249268},{"timestamp":1742404380000,"open":31.383,"high":31.403,"low":31.383,"close":31.403,"volume":0.053700000047683716},{"timestamp":1742404440000,"open":31.413,"high":31.413,"low":31.393,"close":31.393,"volume":0.08100000023841858},{"timestamp":1742404500000,"open":31.393,"high":31.423,"low":31.393,"close":31.423,"volume":0.15839999914169312},{"timestamp":1742404560000,"open":31.423,"high":31.423,"low":31.413,"close":31.413,"volume":0.094200000166893},{"timestamp":1742404620000,"open":31.423,"high":31.423,"low":31.423,"close":31.423,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":31.423,"high":31.423,"low":31.423,"close":31.423,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":31.433,"high":31.453,"low":31.433,"close":31.453,"volume":0.06689999997615814},{"timestamp":1742404800000,"open":31.433,"high":31.453,"low":31.433,"close":31.433,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":31.453,"high":31.453,"low":31.413,"close":31.423,"volume":0.10559999942779541},{"timestamp":1742404920000,"open":31.423,"high":31.423,"low":31.403,"close":31.403,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":31.393,"high":31.393,"low":31.393,"close":31.393,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":31.403,"high":31.403,"low":31.393,"close":31.393,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":31.403,"high":31.403,"low":31.393,"close":31.393,"volume":0.061799999326467514},{"timestamp":1742405160000,"open":31.403,"high":31.433,"low":31.393,"close":31.423,"volume":0.093299999833107},{"timestamp":1742405220000,"open":31.433,"high":31.433,"low":31.433,"close":31.433,"volume":0.014100000262260437},{"timestamp":1742405280000,"open":31.413,"high":31.413,"low":31.413,"close":31.413,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":31.423,"high":31.423,"low":31.353,"close":31.373,"volume":0.20280000567436218},{"timestamp":1742405400000,"open":31.383,"high":31.393,"low":31.383,"close":31.383,"volume":0.027300000190734863},{"timestamp":1742405460000,"open":31.383,"high":31.383,"low":31.343,"close":31.343,"volume":0.08910000324249268},{"timestamp":1742405520000,"open":31.363,"high":31.373,"low":31.353,"close":31.353,"volume":0.13289999961853027},{"timestamp":1742405580000,"open":31.363,"high":31.423,"low":31.363,"close":31.423,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":31.423,"high":31.453,"low":31.423,"close":31.453,"volume":0.10559999942779541},{"timestamp":1742405700000,"open":31.453,"high":31.473,"low":31.453,"close":31.473,"volume":0.093299999833107},{"timestamp":1742405760000,"open":31.483,"high":31.493,"low":31.483,"close":31.493,"volume":0.093299999833107},{"timestamp":1742405820000,"open":31.503,"high":31.513,"low":31.493,"close":31.503,"volume":0.09239999949932098},{"timestamp":1742405880000,"open":31.503,"high":31.503,"low":31.473,"close":31.493,"volume":0.07919999957084656},{"timestamp":1742406000000,"open":31.473,"high":31.483,"low":31.473,"close":31.483,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":31.473,"high":31.473,"low":31.463,"close":31.473,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":31.463,"high":31.483,"low":31.463,"close":31.473,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":31.483,"high":31.483,"low":31.463,"close":31.463,"volume":0.04859999939799309},{"timestamp":1742406240000,"open":31.453,"high":31.453,"low":31.423,"close":31.433,"volume":0.10559999942779541},{"timestamp":1742406300000,"open":31.443,"high":31.443,"low":31.423,"close":31.423,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":31.433,"high":31.433,"low":31.423,"close":31.423,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":31.423,"high":31.433,"low":31.423,"close":31.433,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":31.433,"high":31.433,"low":31.423,"close":31.423,"volume":0.022199999541044235},{"timestamp":1742406540000,"open":31.413,"high":31.413,"low":31.403,"close":31.413,"volume":0.09239999949932098},{"timestamp":1742406600000,"open":31.423,"high":31.423,"low":31.413,"close":31.423,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":31.433,"high":31.433,"low":31.423,"close":31.433,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":31.423,"high":31.433,"low":31.423,"close":31.423,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":31.433,"high":31.433,"low":31.423,"close":31.423,"volume":0.06689999997615814},{"timestamp":1742406840000,"open":31.433,"high":31.433,"low":31.433,"close":31.433,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":31.433,"high":31.433,"low":31.413,"close":31.413,"volume":0.10140000283718109},{"timestamp":1742407020000,"open":31.403,"high":31.413,"low":31.403,"close":31.403,"volume":0.0494999997317791},{"timestamp":1742407080000,"open":31.403,"high":31.403,"low":31.373,"close":31.373,"volume":0.07500000298023224},{"timestamp":1742407140000,"open":31.373,"high":31.373,"low":31.363,"close":31.363,"volume":0.09239999949932098},{"timestamp":1742407200000,"open":31.363,"high":31.453,"low":31.043,"close":31.453,"volume":0.5964000225067139},{"timestamp":1742407260000,"open":31.453,"high":31.493,"low":31.413,"close":31.413,"volume":0.21690000593662262},{"timestamp":1742407320000,"open":31.423,"high":31.433,"low":31.423,"close":31.423,"volume":0.10559999942779541},{"timestamp":1742407380000,"open":31.443,"high":31.483,"low":31.443,"close":31.443,"volume":0.22589999437332153},{"timestamp":1742407440000,"open":31.443,"high":31.443,"low":31.413,"close":31.433,"volume":0.27480000257492065},{"timestamp":1742407500000,"open":31.433,"high":31.433,"low":31.323,"close":31.393,"volume":0.265500009059906},{"timestamp":1742407560000,"open":31.393,"high":31.393,"low":31.353,"close":31.383,"volume":0.11969999969005585},{"timestamp":1742407620000,"open":31.413,"high":31.453,"low":31.393,"close":31.453,"volume":0.12060000002384186},{"timestamp":1742407680000,"open":31.453,"high":31.453,"low":31.383,"close":31.383,"volume":0.16410000622272491},{"timestamp":1742407740000,"open":31.413,"high":31.413,"low":31.413,"close":31.413,"volume":0.026399999856948853},{"timestamp":1742407800000,"open":31.423,"high":31.463,"low":31.383,"close":31.383,"volume":0.13050000369548798},{"timestamp":1742407860000,"open":31.453,"high":31.473,"low":31.383,"close":31.443,"volume":0.20970000326633453},{"timestamp":1742407920000,"open":31.463,"high":31.473,"low":31.443,"close":31.443,"volume":0.1469999998807907},{"timestamp":1742407980000,"open":31.483,"high":31.483,"low":31.403,"close":31.403,"volume":0.18569999933242798},{"timestamp":1742408040000,"open":31.403,"high":31.453,"low":31.403,"close":31.453,"volume":0.15929999947547913},{"timestamp":1742408100000,"open":31.463,"high":31.473,"low":31.453,"close":31.453,"volume":0.32429999113082886},{"timestamp":1742408160000,"open":31.453,"high":31.533,"low":31.453,"close":31.513,"volume":0.21150000393390656},{"timestamp":1742408220000,"open":31.513,"high":31.513,"low":31.383,"close":31.383,"volume":0.12780000269412994},{"timestamp":1742408280000,"open":31.383,"high":31.473,"low":31.383,"close":31.473,"volume":0.1451999992132187},{"timestamp":1742408340000,"open":31.453,"high":31.473,"low":31.453,"close":31.453,"volume":0.13289999961853027},{"timestamp":1742408400000,"open":31.453,"high":31.473,"low":31.423,"close":31.423,"volume":0.2037000060081482},{"timestamp":1742408460000,"open":31.433,"high":31.453,"low":31.423,"close":31.423,"volume":0.08579999953508377},{"timestamp":1742408520000,"open":31.423,"high":31.453,"low":31.383,"close":31.433,"volume":0.1460999995470047},{"timestamp":1742408580000,"open":31.443,"high":31.463,"low":31.433,"close":31.453,"volume":0.11729999631643295},{"timestamp":1742408640000,"open":31.463,"high":31.463,"low":31.443,"close":31.443,"volume":0.07590000331401825},{"timestamp":1742408700000,"open":31.443,"high":31.463,"low":31.443,"close":31.443,"volume":0.19380000233650208},{"timestamp":1742408760000,"open":31.453,"high":31.453,"low":31.423,"close":31.423,"volume":0.11550000309944153},{"timestamp":1742408820000,"open":31.423,"high":31.483,"low":31.423,"close":31.483,"volume":0.13199999928474426},{"timestamp":1742408880000,"open":31.473,"high":31.473,"low":31.373,"close":31.393,"volume":0.18060000240802765},{"timestamp":1742408940000,"open":31.403,"high":31.413,"low":31.403,"close":31.413,"volume":0.06689999997615814},{"timestamp":1742409000000,"open":31.423,"high":31.473,"low":31.423,"close":31.453,"volume":0.17010000348091125},{"timestamp":1742409060000,"open":31.463,"high":31.493,"low":31.463,"close":31.493,"volume":0.10830000042915344},{"timestamp":1742409120000,"open":31.493,"high":31.523,"low":31.473,"close":31.473,"volume":0.10649999976158142},{"timestamp":1742409180000,"open":31.523,"high":31.523,"low":31.403,"close":31.403,"volume":0.17399999499320984},{"timestamp":1742409240000,"open":31.413,"high":31.463,"low":31.413,"close":31.453,"volume":0.08370000123977661},{"timestamp":1742409300000,"open":31.483,"high":31.493,"low":31.473,"close":31.473,"volume":0.1956000030040741},{"timestamp":1742409360000,"open":31.473,"high":31.513,"low":31.433,"close":31.503,"volume":0.15929999947547913},{"timestamp":1742409420000,"open":31.493,"high":31.523,"low":31.493,"close":31.513,"volume":0.07769999653100967},{"timestamp":1742409480000,"open":31.513,"high":31.513,"low":31.433,"close":31.453,"volume":0.16830000281333923},{"timestamp":1742409540000,"open":31.463,"high":31.483,"low":31.433,"close":31.453,"volume":0.19140000641345978},{"timestamp":1742409600000,"open":31.433,"high":31.463,"low":31.433,"close":31.453,"volume":0.16979999840259552},{"timestamp":1742409660000,"open":31.453,"high":31.493,"low":31.453,"close":31.493,"volume":0.13379999995231628},{"timestamp":1742409720000,"open":31.473,"high":31.533,"low":31.433,"close":31.483,"volume":0.3260999917984009},{"timestamp":1742409780000,"open":31.433,"high":31.513,"low":31.433,"close":31.513,"volume":0.15119999647140503},{"timestamp":1742409840000,"open":31.523,"high":31.563,"low":31.523,"close":31.553,"volume":0.24210000038146973},{"timestamp":1742409900000,"open":31.553,"high":31.553,"low":31.523,"close":31.543,"volume":0.11460000276565552},{"timestamp":1742409960000,"open":31.543,"high":31.543,"low":31.503,"close":31.503,"volume":0.14579999446868896},{"timestamp":1742410020000,"open":31.513,"high":31.523,"low":31.493,"close":31.523,"volume":0.08669999986886978},{"timestamp":1742410080000,"open":31.523,"high":31.533,"low":31.503,"close":31.503,"volume":0.061799999326467514},{"timestamp":1742410140000,"open":31.523,"high":31.533,"low":31.503,"close":31.513,"volume":0.05550000071525574},{"timestamp":1742410200000,"open":31.513,"high":31.533,"low":31.513,"close":31.513,"volume":0.1527000069618225},{"timestamp":1742410260000,"open":31.513,"high":31.523,"low":31.493,"close":31.503,"volume":0.11819999665021896},{"timestamp":1742410320000,"open":31.513,"high":31.563,"low":31.503,"close":31.543,"volume":0.14640000462532043},{"timestamp":1742410380000,"open":31.553,"high":31.583,"low":31.543,"close":31.583,"volume":0.2502000033855438},{"timestamp":1742410440000,"open":31.583,"high":31.583,"low":31.553,"close":31.563,"volume":0.13770000636577606},{"timestamp":1742410500000,"open":31.563,"high":31.563,"low":31.543,"close":31.563,"volume":0.17910000681877136},{"timestamp":1742410560000,"open":31.563,"high":31.583,"low":31.543,"close":31.563,"volume":0.19470000267028809},{"timestamp":1742410620000,"open":31.573,"high":31.593,"low":31.573,"close":31.573,"volume":0.20970000326633453},{"timestamp":1742410680000,"open":31.573,"high":31.583,"low":31.553,"close":31.553,"volume":0.37860000133514404},{"timestamp":1742410740000,"open":31.563,"high":31.573,"low":31.553,"close":31.563,"volume":0.17520000040531158},{"timestamp":1742410800000,"open":31.573,"high":31.613,"low":31.563,"close":31.613,"volume":0.14970000088214874},{"timestamp":1742410860000,"open":31.603,"high":31.613,"low":31.573,"close":31.583,"volume":0.16830000281333923},{"timestamp":1742410920000,"open":31.583,"high":31.583,"low":31.563,"close":31.583,"volume":0.1080000028014183},{"timestamp":1742410980000,"open":31.593,"high":31.593,"low":31.563,"close":31.593,"volume":0.19979999959468842},{"timestamp":1742411040000,"open":31.593,"high":31.603,"low":31.573,"close":31.593,"volume":0.16019999980926514},{"timestamp":1742411100000,"open":31.603,"high":31.613,"low":31.583,"close":31.603,"volume":0.1851000040769577},{"timestamp":1742411160000,"open":31.613,"high":31.613,"low":31.603,"close":31.603,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":31.613,"high":31.613,"low":31.603,"close":31.613,"volume":0.11969999969005585},{"timestamp":1742411280000,"open":31.623,"high":31.643,"low":31.613,"close":31.643,"volume":0.17339999973773956},{"timestamp":1742411340000,"open":31.633,"high":31.673,"low":31.633,"close":31.663,"volume":0.12150000035762787},{"timestamp":1742411400000,"open":31.663,"high":31.673,"low":31.653,"close":31.653,"volume":0.16410000622272491},{"timestamp":1742411460000,"open":31.653,"high":31.663,"low":31.623,"close":31.633,"volume":0.23010000586509705},{"timestamp":1742411520000,"open":31.633,"high":31.633,"low":31.573,"close":31.623,"volume":0.16019999980926514},{"timestamp":1742411580000,"open":31.633,"high":31.633,"low":31.593,"close":31.613,"volume":0.241799995303154},{"timestamp":1742411640000,"open":31.613,"high":31.643,"low":31.613,"close":31.623,"volume":0.20909999310970306},{"timestamp":1742411700000,"open":31.633,"high":31.653,"low":31.623,"close":31.653,"volume":0.13289999961853027},{"timestamp":1742411760000,"open":31.663,"high":31.663,"low":31.583,"close":31.653,"volume":0.12870000302791595},{"timestamp":1742411820000,"open":31.643,"high":31.653,"low":31.593,"close":31.653,"volume":0.06449999660253525},{"timestamp":1742411880000,"open":31.643,"high":31.663,"low":31.603,"close":31.603,"volume":0.1542000025510788},{"timestamp":1742411940000,"open":31.623,"high":31.653,"low":31.623,"close":31.633,"volume":0.13050000369548798},{"timestamp":1742412000000,"open":31.623,"high":31.623,"low":31.603,"close":31.603,"volume":0.10140000283718109},{"timestamp":1742412060000,"open":31.603,"high":31.613,"low":31.553,"close":31.553,"volume":0.12960000336170197},{"timestamp":1742412120000,"open":31.573,"high":31.573,"low":31.553,"close":31.563,"volume":0.10649999976158142},{"timestamp":1742412180000,"open":31.563,"high":31.563,"low":31.493,"close":31.513,"volume":0.32910001277923584},{"timestamp":1742412240000,"open":31.513,"high":31.523,"low":31.513,"close":31.523,"volume":0.10740000009536743},{"timestamp":1742412300000,"open":31.533,"high":31.533,"low":31.493,"close":31.493,"volume":0.12030000239610672},{"timestamp":1742412360000,"open":31.493,"high":31.493,"low":31.453,"close":31.453,"volume":0.1446000039577484},{"timestamp":1742412420000,"open":31.453,"high":31.503,"low":31.453,"close":31.483,"volume":0.225600004196167},{"timestamp":1742412480000,"open":31.493,"high":31.523,"low":31.473,"close":31.473,"volume":0.28200000524520874},{"timestamp":1742412540000,"open":31.463,"high":31.493,"low":31.453,"close":31.493,"volume":0.17190000414848328},{"timestamp":1742412600000,"open":31.483,"high":31.523,"low":31.483,"close":31.513,"volume":0.1860000044107437},{"timestamp":1742412660000,"open":31.523,"high":31.533,"low":31.523,"close":31.533,"volume":0.08190000057220459},{"timestamp":1742412720000,"open":31.543,"high":31.553,"low":31.543,"close":31.553,"volume":0.05460000038146973},{"timestamp":1742412780000,"open":31.563,"high":31.583,"low":31.533,"close":31.583,"volume":0.09690000116825104},{"timestamp":1742412840000,"open":31.583,"high":31.593,"low":31.533,"close":31.543,"volume":0.1632000058889389},{"timestamp":1742412900000,"open":31.533,"high":31.533,"low":31.483,"close":31.483,"volume":0.16410000622272491},{"timestamp":1742412960000,"open":31.473,"high":31.513,"low":31.473,"close":31.513,"volume":0.17759999632835388},{"timestamp":1742413020000,"open":31.503,"high":31.533,"low":31.503,"close":31.533,"volume":0.11550000309944153},{"timestamp":1742413080000,"open":31.543,"high":31.573,"low":31.533,"close":31.553,"volume":0.26429998874664307},{"timestamp":1742413140000,"open":31.553,"high":31.553,"low":31.523,"close":31.553,"volume":0.13860000669956207},{"timestamp":1742413200000,"open":31.553,"high":31.573,"low":31.533,"close":31.553,"volume":0.12870000302791595},{"timestamp":1742413260000,"open":31.573,"high":31.603,"low":31.563,"close":31.583,"volume":0.21240000426769257},{"timestamp":1742413320000,"open":31.573,"high":31.603,"low":31.573,"close":31.583,"volume":0.1965000033378601},{"timestamp":1742413380000,"open":31.583,"high":31.603,"low":31.573,"close":31.603,"volume":0.06689999997615814},{"timestamp":1742413440000,"open":31.613,"high":31.643,"low":31.613,"close":31.643,"volume":0.15780000388622284},{"timestamp":1742413500000,"open":31.643,"high":31.663,"low":31.643,"close":31.653,"volume":0.15780000388622284},{"timestamp":1742413560000,"open":31.653,"high":31.653,"low":31.623,"close":31.643,"volume":0.14669999480247498},{"timestamp":1742413620000,"open":31.633,"high":31.653,"low":31.633,"close":31.633,"volume":0.10649999976158142},{"timestamp":1742413680000,"open":31.633,"high":31.633,"low":31.623,"close":31.633,"volume":0.1509000062942505},{"timestamp":1742413740000,"open":31.643,"high":31.643,"low":31.633,"close":31.643,"volume":0.08009999990463257},{"timestamp":1742413800000,"open":31.633,"high":31.633,"low":31.553,"close":31.573,"volume":0.1589999943971634},{"timestamp":1742413860000,"open":31.573,"high":31.573,"low":31.523,"close":31.543,"volume":0.18000000715255737},{"timestamp":1742413920000,"open":31.553,"high":31.553,"low":31.533,"close":31.533,"volume":0.06270000338554382},{"timestamp":1742413980000,"open":31.523,"high":31.553,"low":31.523,"close":31.553,"volume":0.0828000009059906},{"timestamp":1742414040000,"open":31.543,"high":31.543,"low":31.503,"close":31.503,"volume":0.11729999631643295},{"timestamp":1742414100000,"open":31.493,"high":31.493,"low":31.453,"close":31.453,"volume":0.23549999296665192},{"timestamp":1742414160000,"open":31.453,"high":31.483,"low":31.453,"close":31.473,"volume":0.13740000128746033},{"timestamp":1742414220000,"open":31.463,"high":31.463,"low":31.443,"close":31.443,"volume":0.10649999976158142},{"timestamp":1742414280000,"open":31.453,"high":31.453,"low":31.413,"close":31.423,"volume":0.15929999947547913},{"timestamp":1742414340000,"open":31.423,"high":31.423,"low":31.323,"close":31.323,"volume":0.4496999979019165}]