[{"timestamp":1742391180000,"open":30.799,"high":30.799,"low":30.798,"close":30.798,"volume":0.06689999997615814},{"timestamp":1742391240000,"open":30.799,"high":30.879,"low":30.748,"close":30.768,"volume":0.2484000027179718},{"timestamp":1742391300000,"open":30.769,"high":30.829,"low":30.769,"close":30.798,"volume":0.17159999907016754},{"timestamp":1742391360000,"open":30.828,"high":30.839,"low":30.828,"close":30.839,"volume":0.014999999664723873},{"timestamp":1742391420000,"open":30.848,"high":30.848,"low":30.838,"close":30.838,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":30.869,"high":30.869,"low":30.849,"close":30.849,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":30.899,"high":30.899,"low":30.869,"close":30.879,"volume":0.014999999664723873},{"timestamp":1742391660000,"open":30.899,"high":30.899,"low":30.888,"close":30.888,"volume":0.06599999964237213},{"timestamp":1742391720000,"open":30.899,"high":30.899,"low":30.838,"close":30.838,"volume":0.11969999969005585},{"timestamp":1742391780000,"open":30.838,"high":30.838,"low":30.768,"close":30.779,"volume":0.04859999939799309},{"timestamp":1742391840000,"open":30.829,"high":30.829,"low":30.778,"close":30.779,"volume":0.09239999949932098},{"timestamp":1742391900000,"open":30.779,"high":30.839,"low":30.778,"close":30.839,"volume":0.17249999940395355},{"timestamp":1742391960000,"open":30.849,"high":30.868,"low":30.788,"close":30.859,"volume":0.16290000081062317},{"timestamp":1742392020000,"open":30.868,"high":30.889,"low":30.858,"close":30.878,"volume":0.13770000636577606},{"timestamp":1742392080000,"open":30.878,"high":30.889,"low":30.878,"close":30.878,"volume":0.10740000009536743},{"timestamp":1742392140000,"open":30.878,"high":30.909,"low":30.878,"close":30.908,"volume":0.11969999969005585},{"timestamp":1742392200000,"open":30.909,"high":30.909,"low":30.908,"close":30.909,"volume":0.1451999992132187},{"timestamp":1742392260000,"open":30.908,"high":30.909,"low":30.868,"close":30.909,"volume":0.061799999326467514},{"timestamp":1742392320000,"open":30.908,"high":30.908,"low":30.898,"close":30.898,"volume":0.07500000298023224},{"timestamp":1742392380000,"open":30.899,"high":30.918,"low":30.899,"close":30.918,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":30.928,"high":30.928,"low":30.918,"close":30.918,"volume":0.19979999959468842},{"timestamp":1742392500000,"open":30.918,"high":30.929,"low":30.918,"close":30.929,"volume":0.1451999992132187},{"timestamp":1742392560000,"open":30.928,"high":30.929,"low":30.928,"close":30.929,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":30.938,"high":30.938,"low":30.938,"close":30.938,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":30.939,"high":30.939,"low":30.919,"close":30.919,"volume":0.08820000290870667},{"timestamp":1742392740000,"open":30.898,"high":30.899,"low":30.888,"close":30.888,"volume":0.06599999964237213},{"timestamp":1742392800000,"open":30.898,"high":30.899,"low":30.888,"close":30.888,"volume":0.06780000030994415},{"timestamp":1742392860000,"open":30.899,"high":30.929,"low":30.899,"close":30.908,"volume":0.08100000023841858},{"timestamp":1742392920000,"open":30.929,"high":30.939,"low":30.928,"close":30.939,"volume":0.06689999997615814},{"timestamp":1742392980000,"open":30.948,"high":30.959,"low":30.938,"close":30.959,"volume":0.029100000858306885},{"timestamp":1742393040000,"open":30.948,"high":30.958,"low":30.928,"close":30.958,"volume":0.06599999964237213},{"timestamp":1742393100000,"open":30.968,"high":30.968,"low":30.958,"close":30.958,"volume":0.014100000262260437},{"timestamp":1742393220000,"open":30.968,"high":30.998,"low":30.958,"close":30.979,"volume":0.07769999653100967},{"timestamp":1742393340000,"open":30.988,"high":30.999,"low":30.988,"close":30.989,"volume":0.09000000357627869},{"timestamp":1742393400000,"open":30.999,"high":31.009,"low":30.988,"close":30.998,"volume":0.11969999969005585},{"timestamp":1742393460000,"open":31.008,"high":31.018,"low":30.968,"close":31.009,"volume":0.09000000357627869},{"timestamp":1742393520000,"open":31.008,"high":31.008,"low":30.988,"close":30.988,"volume":0.1518000066280365},{"timestamp":1742393580000,"open":30.989,"high":30.989,"low":30.968,"close":30.968,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":30.968,"high":31.018,"low":30.948,"close":30.998,"volume":0.15929999947547913},{"timestamp":1742393700000,"open":31.008,"high":31.018,"low":31.008,"close":31.008,"volume":0.052799999713897705},{"timestamp":1742393760000,"open":31.029,"high":31.029,"low":30.988,"close":30.989,"volume":0.13289999961853027},{"timestamp":1742393820000,"open":30.999,"high":31.009,"low":30.988,"close":30.998,"volume":0.16110000014305115},{"timestamp":1742393880000,"open":31.008,"high":31.019,"low":30.998,"close":31.008,"volume":0.26759999990463257},{"timestamp":1742393940000,"open":31.018,"high":31.069,"low":31.009,"close":31.069,"volume":0.11819999665021896},{"timestamp":1742394000000,"open":31.058,"high":31.059,"low":31.048,"close":31.048,"volume":0.07919999957084656},{"timestamp":1742394060000,"open":31.058,"high":31.058,"low":31.049,"close":31.049,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":31.048,"high":31.069,"low":31.048,"close":31.059,"volume":0.2685000002384186},{"timestamp":1742394180000,"open":31.068,"high":31.079,"low":31.058,"close":31.068,"volume":0.09239999949932098},{"timestamp":1742394240000,"open":31.069,"high":31.069,"low":31.069,"close":31.069,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":31.068,"high":31.078,"low":31.058,"close":31.058,"volume":0.04050000011920929},{"timestamp":1742394360000,"open":31.078,"high":31.078,"low":31.058,"close":31.069,"volume":0.12240000069141388},{"timestamp":1742394420000,"open":31.058,"high":31.078,"low":31.049,"close":31.058,"volume":0.094200000166893},{"timestamp":1742394480000,"open":31.048,"high":31.058,"low":31.038,"close":31.038,"volume":0.2816999852657318},{"timestamp":1742394540000,"open":31.048,"high":31.059,"low":31.029,"close":31.029,"volume":0.17339999973773956},{"timestamp":1742394600000,"open":31.029,"high":31.058,"low":31.029,"close":31.058,"volume":0.10649999976158142},{"timestamp":1742394660000,"open":31.059,"high":31.059,"low":31.009,"close":31.058,"volume":0.027300000190734863},{"timestamp":1742394720000,"open":31.079,"high":31.089,"low":31.068,"close":31.069,"volume":0.1356000006198883},{"timestamp":1742394780000,"open":31.079,"high":31.089,"low":31.068,"close":31.079,"volume":0.12870000302791595},{"timestamp":1742394840000,"open":31.078,"high":31.079,"low":31.059,"close":31.068,"volume":0.11879999935626984},{"timestamp":1742394900000,"open":31.059,"high":31.069,"low":31.048,"close":31.049,"volume":0.094200000166893},{"timestamp":1742394960000,"open":31.059,"high":31.059,"low":31.059,"close":31.059,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":31.058,"high":31.069,"low":31.058,"close":31.059,"volume":0.053700000047683716},{"timestamp":1742395140000,"open":31.058,"high":31.069,"low":31.058,"close":31.068,"volume":0.06689999997615814},{"timestamp":1742395200000,"open":31.079,"high":31.079,"low":31.068,"close":31.078,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":31.068,"high":31.079,"low":31.068,"close":31.068,"volume":0.093299999833107},{"timestamp":1742395320000,"open":31.089,"high":31.089,"low":31.058,"close":31.079,"volume":0.15780000388622284},{"timestamp":1742395380000,"open":31.089,"high":31.089,"low":31.078,"close":31.089,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":31.088,"high":31.088,"low":31.078,"close":31.088,"volume":0.0494999997317791},{"timestamp":1742395500000,"open":31.078,"high":31.089,"low":31.078,"close":31.078,"volume":0.17430000007152557},{"timestamp":1742395560000,"open":31.079,"high":31.079,"low":31.058,"close":31.059,"volume":0.07500000298023224},{"timestamp":1742395620000,"open":31.068,"high":31.098,"low":31.058,"close":31.098,"volume":0.09510000050067902},{"timestamp":1742395680000,"open":31.108,"high":31.119,"low":31.108,"close":31.108,"volume":0.12060000002384186},{"timestamp":1742395740000,"open":31.108,"high":31.108,"low":31.108,"close":31.108,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":31.109,"high":31.109,"low":31.109,"close":31.109,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":31.099,"high":31.099,"low":31.099,"close":31.099,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":31.089,"high":31.089,"low":31.069,"close":31.079,"volume":0.0908999964594841},{"timestamp":1742395980000,"open":31.089,"high":31.089,"low":31.068,"close":31.069,"volume":0.17520000040531158},{"timestamp":1742396040000,"open":31.079,"high":31.079,"low":31.068,"close":31.068,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":31.059,"high":31.069,"low":31.058,"close":31.058,"volume":0.094200000166893},{"timestamp":1742396160000,"open":31.059,"high":31.059,"low":31.058,"close":31.058,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":31.068,"high":31.068,"low":31.058,"close":31.059,"volume":0.04050000011920929},{"timestamp":1742396280000,"open":31.058,"high":31.089,"low":31.058,"close":31.079,"volume":0.08009999990463257},{"timestamp":1742396340000,"open":31.079,"high":31.079,"low":31.079,"close":31.079,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":31.078,"high":31.099,"low":31.078,"close":31.098,"volume":0.12780000269412994},{"timestamp":1742396460000,"open":31.089,"high":31.098,"low":31.069,"close":31.098,"volume":0.05460000038146973},{"timestamp":1742396520000,"open":31.098,"high":31.109,"low":31.098,"close":31.099,"volume":0.17430000007152557},{"timestamp":1742396580000,"open":31.109,"high":31.109,"low":31.098,"close":31.099,"volume":0.053700000047683716},{"timestamp":1742396640000,"open":31.079,"high":31.079,"low":31.079,"close":31.079,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":31.079,"high":31.079,"low":31.059,"close":31.069,"volume":0.0494999997317791},{"timestamp":1742396760000,"open":31.078,"high":31.089,"low":31.068,"close":31.089,"volume":0.10740000009536743},{"timestamp":1742396820000,"open":31.089,"high":31.099,"low":31.088,"close":31.098,"volume":0.13379999995231628},{"timestamp":1742396880000,"open":31.089,"high":31.098,"low":31.088,"close":31.088,"volume":0.06780000030994415},{"timestamp":1742396940000,"open":31.099,"high":31.099,"low":31.098,"close":31.098,"volume":0.027300000190734863},{"timestamp":1742397000000,"open":31.088,"high":31.098,"low":31.088,"close":31.098,"volume":0.04050000011920929},{"timestamp":1742397060000,"open":31.109,"high":31.118,"low":31.108,"close":31.108,"volume":0.027300000190734863},{"timestamp":1742397180000,"open":31.098,"high":31.098,"low":31.088,"close":31.088,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":31.069,"high":31.089,"low":31.069,"close":31.079,"volume":0.10559999942779541},{"timestamp":1742397360000,"open":31.079,"high":31.079,"low":31.058,"close":31.059,"volume":0.04859999939799309},{"timestamp":1742397420000,"open":31.058,"high":31.058,"low":31.029,"close":31.039,"volume":0.11879999935626984},{"timestamp":1742397480000,"open":31.038,"high":31.039,"low":31.018,"close":31.019,"volume":0.16740000247955322},{"timestamp":1742397540000,"open":31.019,"high":31.019,"low":30.998,"close":30.998,"volume":0.07919999957084656},{"timestamp":1742397600000,"open":30.998,"high":30.998,"low":30.998,"close":30.998,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":31.008,"high":31.019,"low":31.008,"close":31.019,"volume":0.11969999969005585},{"timestamp":1742397720000,"open":31.019,"high":31.049,"low":30.989,"close":31.049,"volume":0.09239999949932098},{"timestamp":1742397780000,"open":31.049,"high":31.049,"low":31.048,"close":31.048,"volume":0.10559999942779541},{"timestamp":1742397840000,"open":31.048,"high":31.048,"low":31.029,"close":31.029,"volume":0.10140000283718109},{"timestamp":1742397900000,"open":31.028,"high":31.028,"low":31.009,"close":31.009,"volume":0.03539999946951866},{"timestamp":1742397960000,"open":31.028,"high":31.038,"low":30.979,"close":30.988,"volume":0.10559999942779541},{"timestamp":1742398020000,"open":30.979,"high":30.979,"low":30.979,"close":30.979,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":31.008,"high":31.008,"low":30.949,"close":30.999,"volume":0.06689999997615814},{"timestamp":1742398140000,"open":31.008,"high":31.009,"low":30.998,"close":30.998,"volume":0.052799999713897705},{"timestamp":1742398200000,"open":31.009,"high":31.009,"low":30.998,"close":30.999,"volume":0.06689999997615814},{"timestamp":1742398260000,"open":31.008,"high":31.009,"low":31.008,"close":31.008,"volume":0.027300000190734863},{"timestamp":1742398320000,"open":31.008,"high":31.039,"low":30.998,"close":31.028,"volume":0.17339999973773956},{"timestamp":1742398380000,"open":31.038,"high":31.048,"low":31.038,"close":31.048,"volume":0.04050000011920929},{"timestamp":1742398560000,"open":31.028,"high":31.039,"low":31.028,"close":31.029,"volume":0.093299999833107},{"timestamp":1742398620000,"open":31.039,"high":31.039,"low":31.038,"close":31.038,"volume":0.11879999935626984},{"timestamp":1742398680000,"open":31.058,"high":31.058,"low":31.049,"close":31.058,"volume":0.027300000190734863},{"timestamp":1742398740000,"open":31.058,"high":31.058,"low":31.038,"close":31.038,"volume":0.07500000298023224},{"timestamp":1742398800000,"open":31.038,"high":31.039,"low":31.038,"close":31.039,"volume":0.1451999992132187},{"timestamp":1742398860000,"open":31.049,"high":31.049,"low":31.038,"close":31.049,"volume":0.061799999326467514},{"timestamp":1742398920000,"open":31.058,"high":31.058,"low":31.058,"close":31.058,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":31.058,"high":31.058,"low":31.058,"close":31.058,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":31.059,"high":31.059,"low":31.058,"close":31.058,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":31.068,"high":31.068,"low":31.068,"close":31.068,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":31.078,"high":31.079,"low":31.078,"close":31.079,"volume":0.08009999990463257},{"timestamp":1742399340000,"open":31.078,"high":31.089,"low":31.078,"close":31.088,"volume":0.07919999957084656},{"timestamp":1742399400000,"open":31.088,"high":31.109,"low":31.088,"close":31.109,"volume":0.13199999928474426},{"timestamp":1742399460000,"open":31.108,"high":31.109,"low":31.108,"close":31.109,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":31.118,"high":31.129,"low":31.118,"close":31.128,"volume":0.11969999969005585},{"timestamp":1742399580000,"open":31.128,"high":31.139,"low":31.118,"close":31.118,"volume":0.10559999942779541},{"timestamp":1742399640000,"open":31.128,"high":31.128,"low":31.128,"close":31.128,"volume":0.0008999999845400453},{"timestamp":1742399700000,"open":31.119,"high":31.119,"low":31.119,"close":31.119,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":31.117,"high":31.117,"low":31.098,"close":31.098,"volume":0.022199999541044235},{"timestamp":1742399820000,"open":31.099,"high":31.099,"low":31.078,"close":31.078,"volume":0.08820000290870667},{"timestamp":1742399880000,"open":31.089,"high":31.089,"low":31.089,"close":31.089,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":31.098,"high":31.098,"low":31.089,"close":31.089,"volume":0.014100000262260437},{"timestamp":1742400060000,"open":31.078,"high":31.089,"low":31.078,"close":31.089,"volume":0.04050000011920929},{"timestamp":1742400120000,"open":31.098,"high":31.098,"low":31.088,"close":31.088,"volume":0.014100000262260437},{"timestamp":1742400180000,"open":31.078,"high":31.078,"low":31.078,"close":31.078,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":31.089,"high":31.089,"low":31.079,"close":31.079,"volume":0.04050000011920929},{"timestamp":1742400300000,"open":31.079,"high":31.098,"low":31.059,"close":31.089,"volume":0.06599999964237213},{"timestamp":1742400360000,"open":31.088,"high":31.089,"low":31.088,"close":31.089,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":31.088,"high":31.099,"low":31.088,"close":31.099,"volume":0.09239999949932098},{"timestamp":1742400480000,"open":31.098,"high":31.098,"low":31.098,"close":31.098,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":31.058,"high":31.089,"low":31.058,"close":31.089,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":31.098,"high":31.099,"low":31.098,"close":31.099,"volume":0.014100000262260437},{"timestamp":1742400720000,"open":31.099,"high":31.099,"low":31.088,"close":31.088,"volume":0.052799999713897705},{"timestamp":1742400780000,"open":31.088,"high":31.088,"low":31.088,"close":31.088,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":31.089,"high":31.089,"low":31.068,"close":31.078,"volume":0.08910000324249268},{"timestamp":1742400900000,"open":31.079,"high":31.079,"low":31.078,"close":31.078,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":31.069,"high":31.069,"low":31.059,"close":31.068,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":31.069,"high":31.069,"low":31.068,"close":31.069,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":31.069,"high":31.069,"low":31.068,"close":31.069,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":31.069,"high":31.069,"low":31.059,"close":31.059,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":31.058,"high":31.058,"low":31.048,"close":31.048,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":31.059,"high":31.069,"low":31.058,"close":31.069,"volume":0.08009999990463257},{"timestamp":1742401380000,"open":31.069,"high":31.079,"low":31.059,"close":31.059,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":31.058,"high":31.058,"low":31.039,"close":31.039,"volume":0.07919999957084656},{"timestamp":1742401500000,"open":31.039,"high":31.049,"low":31.038,"close":31.038,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":31.038,"high":31.038,"low":31.038,"close":31.038,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":31.039,"high":31.049,"low":31.038,"close":31.039,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":31.038,"high":31.038,"low":31.038,"close":31.038,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":31.038,"high":31.048,"low":31.038,"close":31.048,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":31.048,"high":31.049,"low":31.038,"close":31.038,"volume":0.07919999957084656},{"timestamp":1742401860000,"open":31.038,"high":31.039,"low":31.018,"close":31.019,"volume":0.093299999833107},{"timestamp":1742401920000,"open":31.018,"high":31.019,"low":31.018,"close":31.018,"volume":0.09239999949932098},{"timestamp":1742401980000,"open":31.019,"high":31.019,"low":31.018,"close":31.019,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":31.019,"high":31.038,"low":31.018,"close":31.038,"volume":0.13289999961853027},{"timestamp":1742402100000,"open":31.028,"high":31.039,"low":31.028,"close":31.039,"volume":0.07919999957084656},{"timestamp":1742402160000,"open":31.029,"high":31.038,"low":31.028,"close":31.038,"volume":0.053700000047683716},{"timestamp":1742402280000,"open":31.049,"high":31.049,"low":31.049,"close":31.049,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":31.048,"high":31.048,"low":31.048,"close":31.048,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":31.048,"high":31.049,"low":31.039,"close":31.049,"volume":0.08009999990463257},{"timestamp":1742402460000,"open":31.049,"high":31.059,"low":31.049,"close":31.059,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":31.069,"high":31.069,"low":31.058,"close":31.058,"volume":0.014100000262260437},{"timestamp":1742402640000,"open":31.068,"high":31.068,"low":31.068,"close":31.068,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":31.059,"high":31.069,"low":31.058,"close":31.069,"volume":0.028200000524520874},{"timestamp":1742402760000,"open":31.059,"high":31.069,"low":31.059,"close":31.069,"volume":0.04050000011920929},{"timestamp":1742402820000,"open":31.058,"high":31.068,"low":31.058,"close":31.068,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":31.068,"high":31.069,"low":31.068,"close":31.069,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":31.079,"high":31.079,"low":31.079,"close":31.079,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":31.088,"high":31.088,"low":31.088,"close":31.088,"volume":0.0008999999845400453},{"timestamp":1742403180000,"open":31.088,"high":31.089,"low":31.088,"close":31.089,"volume":0.07919999957084656},{"timestamp":1742403240000,"open":31.089,"high":31.089,"low":31.088,"close":31.089,"volume":0.10559999942779541},{"timestamp":1742403300000,"open":31.109,"high":31.109,"low":31.089,"close":31.098,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":31.098,"high":31.098,"low":31.078,"close":31.079,"volume":0.11969999969005585},{"timestamp":1742403420000,"open":31.078,"high":31.079,"low":31.078,"close":31.079,"volume":0.13199999928474426},{"timestamp":1742403480000,"open":31.078,"high":31.078,"low":31.078,"close":31.078,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":31.079,"high":31.089,"low":31.079,"close":31.089,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":31.078,"high":31.098,"low":31.078,"close":31.098,"volume":0.094200000166893},{"timestamp":1742403660000,"open":31.099,"high":31.108,"low":31.098,"close":31.098,"volume":0.093299999833107},{"timestamp":1742403720000,"open":31.099,"high":31.099,"low":31.058,"close":31.068,"volume":0.11460000276565552},{"timestamp":1742403780000,"open":31.059,"high":31.069,"low":31.058,"close":31.068,"volume":0.16920000314712524},{"timestamp":1742403840000,"open":31.058,"high":31.069,"low":31.058,"close":31.068,"volume":0.11879999935626984},{"timestamp":1742403900000,"open":31.078,"high":31.088,"low":31.068,"close":31.078,"volume":0.08100000023841858},{"timestamp":1742403960000,"open":31.068,"high":31.089,"low":31.059,"close":31.088,"volume":0.10559999942779541},{"timestamp":1742404020000,"open":31.089,"high":31.089,"low":31.089,"close":31.089,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":31.088,"high":31.088,"low":31.069,"close":31.079,"volume":0.04439999908208847},{"timestamp":1742404140000,"open":31.079,"high":31.079,"low":31.058,"close":31.059,"volume":0.12359999865293503},{"timestamp":1742404200000,"open":31.069,"high":31.069,"low":31.058,"close":31.058,"volume":0.11969999969005585},{"timestamp":1742404260000,"open":31.069,"high":31.069,"low":31.068,"close":31.068,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":31.068,"high":31.069,"low":31.039,"close":31.059,"volume":0.08820000290870667},{"timestamp":1742404380000,"open":31.058,"high":31.059,"low":31.058,"close":31.059,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":31.058,"high":31.059,"low":31.058,"close":31.058,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":31.059,"high":31.069,"low":31.059,"close":31.068,"volume":0.07919999957084656},{"timestamp":1742404560000,"open":31.068,"high":31.069,"low":31.058,"close":31.059,"volume":0.10559999942779541},{"timestamp":1742404620000,"open":31.058,"high":31.058,"low":31.058,"close":31.058,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":31.059,"high":31.059,"low":31.058,"close":31.058,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":31.068,"high":31.079,"low":31.068,"close":31.079,"volume":0.06689999997615814},{"timestamp":1742404860000,"open":31.058,"high":31.059,"low":31.039,"close":31.039,"volume":0.10559999942779541},{"timestamp":1742404920000,"open":31.038,"high":31.059,"low":31.038,"close":31.048,"volume":0.07590000331401825},{"timestamp":1742404980000,"open":31.038,"high":31.048,"low":31.038,"close":31.048,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":31.038,"high":31.049,"low":31.038,"close":31.039,"volume":0.027300000190734863},{"timestamp":1742405100000,"open":31.048,"high":31.048,"low":31.048,"close":31.048,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":31.039,"high":31.058,"low":31.038,"close":31.058,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":31.069,"high":31.079,"low":31.069,"close":31.079,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":31.069,"high":31.069,"low":31.068,"close":31.068,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":31.069,"high":31.069,"low":31.049,"close":31.059,"volume":0.061799999326467514},{"timestamp":1742405400000,"open":31.059,"high":31.059,"low":31.049,"close":31.049,"volume":0.07919999957084656},{"timestamp":1742405520000,"open":31.048,"high":31.049,"low":31.048,"close":31.049,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":31.069,"high":31.088,"low":31.069,"close":31.078,"volume":0.053700000047683716},{"timestamp":1742405700000,"open":31.089,"high":31.089,"low":31.089,"close":31.089,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":31.098,"high":31.099,"low":31.098,"close":31.099,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":31.098,"high":31.109,"low":31.098,"close":31.109,"volume":0.09239999949932098},{"timestamp":1742406000000,"open":31.099,"high":31.099,"low":31.098,"close":31.098,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":31.098,"high":31.098,"low":31.098,"close":31.098,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":31.098,"high":31.099,"low":31.098,"close":31.098,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":31.099,"high":31.099,"low":31.088,"close":31.088,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":31.088,"high":31.088,"low":31.068,"close":31.068,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":31.068,"high":31.068,"low":31.059,"close":31.059,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":31.068,"high":31.069,"low":31.058,"close":31.058,"volume":0.11879999935626984},{"timestamp":1742406420000,"open":31.058,"high":31.059,"low":31.058,"close":31.058,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":31.057,"high":31.057,"low":31.038,"close":31.038,"volume":0.023099999874830246},{"timestamp":1742406540000,"open":31.028,"high":31.039,"low":31.019,"close":31.039,"volume":0.13379999995231628},{"timestamp":1742406600000,"open":31.018,"high":31.049,"low":31.018,"close":31.049,"volume":0.15839999914169312},{"timestamp":1742406660000,"open":31.038,"high":31.068,"low":31.038,"close":31.068,"volume":0.0414000004529953},{"timestamp":1742406720000,"open":31.038,"high":31.059,"low":31.038,"close":31.048,"volume":0.12960000336170197},{"timestamp":1742406780000,"open":31.049,"high":31.049,"low":31.048,"close":31.048,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":31.048,"high":31.058,"low":31.048,"close":31.058,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":31.059,"high":31.059,"low":31.059,"close":31.059,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":31.069,"high":31.069,"low":31.068,"close":31.068,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":31.068,"high":31.069,"low":31.058,"close":31.058,"volume":0.11879999935626984},{"timestamp":1742407080000,"open":31.058,"high":31.059,"low":31.058,"close":31.059,"volume":0.09239999949932098},{"timestamp":1742407140000,"open":31.038,"high":31.059,"low":31.028,"close":31.029,"volume":0.17190000414848328},{"timestamp":1742407200000,"open":31.029,"high":31.139,"low":30.878,"close":31.099,"volume":0.21449999511241913},{"timestamp":1742407260000,"open":31.108,"high":31.119,"low":31.078,"close":31.089,"volume":0.16259999573230743},{"timestamp":1742407320000,"open":31.089,"high":31.129,"low":31.079,"close":31.129,"volume":0.20880000293254852},{"timestamp":1742407380000,"open":31.119,"high":31.169,"low":31.109,"close":31.139,"volume":0.09539999812841415},{"timestamp":1742407440000,"open":31.138,"high":31.138,"low":31.098,"close":31.129,"volume":0.2037000060081482},{"timestamp":1742407500000,"open":31.138,"high":31.138,"low":31.078,"close":31.078,"volume":0.1437000036239624},{"timestamp":1742407560000,"open":31.069,"high":31.089,"low":31.069,"close":31.088,"volume":0.094200000166893},{"timestamp":1742407620000,"open":31.089,"high":31.099,"low":31.088,"close":31.099,"volume":0.052799999713897705},{"timestamp":1742407680000,"open":31.108,"high":31.109,"low":31.098,"close":31.098,"volume":0.04050000011920929},{"timestamp":1742407740000,"open":31.108,"high":31.129,"low":31.098,"close":31.098,"volume":0.13950000703334808},{"timestamp":1742407800000,"open":31.108,"high":31.119,"low":31.108,"close":31.119,"volume":0.094200000166893},{"timestamp":1742407860000,"open":31.139,"high":31.159,"low":31.128,"close":31.138,"volume":0.2565000057220459},{"timestamp":1742407920000,"open":31.138,"high":31.149,"low":31.108,"close":31.149,"volume":0.10830000042915344},{"timestamp":1742407980000,"open":31.159,"high":31.178,"low":31.128,"close":31.128,"volume":0.21780000627040863},{"timestamp":1742408040000,"open":31.148,"high":31.168,"low":31.128,"close":31.158,"volume":0.0794999971985817},{"timestamp":1742408100000,"open":31.158,"high":31.168,"low":31.148,"close":31.159,"volume":0.05460000038146973},{"timestamp":1742408160000,"open":31.179,"high":31.179,"low":31.168,"close":31.178,"volume":0.33180001378059387},{"timestamp":1742408220000,"open":31.178,"high":31.179,"low":31.148,"close":31.168,"volume":0.12540000677108765},{"timestamp":1742408280000,"open":31.149,"high":31.169,"low":31.148,"close":31.149,"volume":0.1451999992132187},{"timestamp":1742408340000,"open":31.168,"high":31.189,"low":31.168,"close":31.178,"volume":0.06780000030994415},{"timestamp":1742408400000,"open":31.189,"high":31.189,"low":31.158,"close":31.158,"volume":0.07500000298023224},{"timestamp":1742408460000,"open":31.148,"high":31.169,"low":31.128,"close":31.149,"volume":0.15870000422000885},{"timestamp":1742408520000,"open":31.128,"high":31.159,"low":31.128,"close":31.148,"volume":0.06780000030994415},{"timestamp":1742408580000,"open":31.178,"high":31.178,"low":31.148,"close":31.158,"volume":0.11969999969005585},{"timestamp":1742408640000,"open":31.158,"high":31.158,"low":31.158,"close":31.158,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":31.158,"high":31.169,"low":31.149,"close":31.168,"volume":0.053700000047683716},{"timestamp":1742408760000,"open":31.148,"high":31.159,"low":31.148,"close":31.159,"volume":0.053700000047683716},{"timestamp":1742408820000,"open":31.158,"high":31.169,"low":31.149,"close":31.149,"volume":0.053700000047683716},{"timestamp":1742408880000,"open":31.158,"high":31.158,"low":31.148,"close":31.149,"volume":0.04050000011920929},{"timestamp":1742408940000,"open":31.128,"high":31.149,"low":31.088,"close":31.148,"volume":0.18150000274181366},{"timestamp":1742409000000,"open":31.158,"high":31.169,"low":31.088,"close":31.168,"volume":0.17010000348091125},{"timestamp":1742409060000,"open":31.169,"high":31.208,"low":31.168,"close":31.208,"volume":0.12240000069141388},{"timestamp":1742409120000,"open":31.218,"high":31.248,"low":31.208,"close":31.238,"volume":0.16290000081062317},{"timestamp":1742409180000,"open":31.238,"high":31.239,"low":31.209,"close":31.209,"volume":0.10620000213384628},{"timestamp":1742409240000,"open":31.159,"high":31.219,"low":31.159,"close":31.208,"volume":0.07680000364780426},{"timestamp":1742409300000,"open":31.219,"high":31.239,"low":31.199,"close":31.228,"volume":0.12240000069141388},{"timestamp":1742409360000,"open":31.238,"high":31.258,"low":31.238,"close":31.248,"volume":0.03959999978542328},{"timestamp":1742409420000,"open":31.258,"high":31.259,"low":31.239,"close":31.248,"volume":0.12060000002384186},{"timestamp":1742409480000,"open":31.249,"high":31.249,"low":31.158,"close":31.209,"volume":0.11729999631643295},{"timestamp":1742409540000,"open":31.229,"high":31.229,"low":31.199,"close":31.209,"volume":0.11640000343322754},{"timestamp":1742409600000,"open":31.218,"high":31.219,"low":31.208,"close":31.219,"volume":0.093299999833107},{"timestamp":1742409660000,"open":31.228,"high":31.249,"low":31.228,"close":31.249,"volume":0.05550000071525574},{"timestamp":1742409720000,"open":31.248,"high":31.259,"low":31.228,"close":31.258,"volume":0.12960000336170197},{"timestamp":1742409780000,"open":31.259,"high":31.279,"low":31.258,"close":31.279,"volume":0.093299999833107},{"timestamp":1742409840000,"open":31.279,"high":31.309,"low":31.279,"close":31.308,"volume":0.14880000054836273},{"timestamp":1742409900000,"open":31.308,"high":31.329,"low":31.298,"close":31.318,"volume":0.20069999992847443},{"timestamp":1742409960000,"open":31.318,"high":31.319,"low":31.268,"close":31.268,"volume":0.2799000144004822},{"timestamp":1742410020000,"open":31.269,"high":31.308,"low":31.268,"close":31.299,"volume":0.052799999713897705},{"timestamp":1742410080000,"open":31.308,"high":31.309,"low":31.288,"close":31.299,"volume":0.17339999973773956},{"timestamp":1742410140000,"open":31.298,"high":31.329,"low":31.288,"close":31.299,"volume":0.2865000069141388},{"timestamp":1742410200000,"open":31.288,"high":31.308,"low":31.288,"close":31.298,"volume":0.14790000021457672},{"timestamp":1742410260000,"open":31.299,"high":31.309,"low":31.288,"close":31.308,"volume":0.13379999995231628},{"timestamp":1742410320000,"open":31.319,"high":31.349,"low":31.319,"close":31.338,"volume":0.22380000352859497},{"timestamp":1742410380000,"open":31.349,"high":31.379,"low":31.348,"close":31.379,"volume":0.12240000069141388},{"timestamp":1742410440000,"open":31.378,"high":31.378,"low":31.338,"close":31.359,"volume":0.14100000262260437},{"timestamp":1742410500000,"open":31.358,"high":31.399,"low":31.358,"close":31.379,"volume":0.2393999993801117},{"timestamp":1742410560000,"open":31.398,"high":31.399,"low":31.378,"close":31.389,"volume":0.12330000102519989},{"timestamp":1742410620000,"open":31.388,"high":31.398,"low":31.378,"close":31.389,"volume":0.18330000340938568},{"timestamp":1742410680000,"open":31.398,"high":31.398,"low":31.388,"close":31.388,"volume":0.17159999907016754},{"timestamp":1742410740000,"open":31.409,"high":31.409,"low":31.398,"close":31.398,"volume":0.031199999153614044},{"timestamp":1742410800000,"open":31.408,"high":31.428,"low":31.399,"close":31.409,"volume":0.13230000436306},{"timestamp":1742410860000,"open":31.418,"high":31.419,"low":31.398,"close":31.408,"volume":0.22769999504089355},{"timestamp":1742410920000,"open":31.399,"high":31.409,"low":31.398,"close":31.398,"volume":0.16019999980926514},{"timestamp":1742410980000,"open":31.409,"high":31.409,"low":31.398,"close":31.409,"volume":0.23520000278949738},{"timestamp":1742411040000,"open":31.399,"high":31.439,"low":31.399,"close":31.439,"volume":0.13650000095367432},{"timestamp":1742411100000,"open":31.439,"high":31.439,"low":31.428,"close":31.439,"volume":0.0989999994635582},{"timestamp":1742411160000,"open":31.429,"high":31.449,"low":31.428,"close":31.449,"volume":0.13379999995231628},{"timestamp":1742411220000,"open":31.449,"high":31.449,"low":31.428,"close":31.449,"volume":0.15600000321865082},{"timestamp":1742411280000,"open":31.448,"high":31.469,"low":31.448,"close":31.469,"volume":0.1988999992609024},{"timestamp":1742411340000,"open":31.478,"high":31.479,"low":31.468,"close":31.479,"volume":0.1988999992609024},{"timestamp":1742411400000,"open":31.479,"high":31.499,"low":31.479,"close":31.488,"volume":0.27390000224113464},{"timestamp":1742411460000,"open":31.488,"high":31.499,"low":31.478,"close":31.479,"volume":0.25440001487731934},{"timestamp":1742411520000,"open":31.479,"high":31.479,"low":31.448,"close":31.448,"volume":0.1632000058889389},{"timestamp":1742411580000,"open":31.448,"high":31.449,"low":31.418,"close":31.429,"volume":0.2574000060558319},{"timestamp":1742411640000,"open":31.428,"high":31.439,"low":31.378,"close":31.429,"volume":0.13050000369548798},{"timestamp":1742411700000,"open":31.439,"high":31.439,"low":31.389,"close":31.439,"volume":0.05730000138282776},{"timestamp":1742411760000,"open":31.449,"high":31.459,"low":31.408,"close":31.428,"volume":0.21299999952316284},{"timestamp":1742411820000,"open":31.428,"high":31.439,"low":31.418,"close":31.439,"volume":0.1460999995470047},{"timestamp":1742411880000,"open":31.439,"high":31.449,"low":31.408,"close":31.408,"volume":0.30300000309944153},{"timestamp":1742411940000,"open":31.409,"high":31.439,"low":31.408,"close":31.409,"volume":0.27480000257492065},{"timestamp":1742412000000,"open":31.408,"high":31.418,"low":31.388,"close":31.389,"volume":0.3102000057697296},{"timestamp":1742412060000,"open":31.389,"high":31.389,"low":31.368,"close":31.378,"volume":0.296099990606308},{"timestamp":1742412120000,"open":31.389,"high":31.389,"low":31.378,"close":31.379,"volume":0.028200000524520874},{"timestamp":1742412180000,"open":31.378,"high":31.379,"low":31.348,"close":31.359,"volume":0.3093000054359436},{"timestamp":1742412240000,"open":31.358,"high":31.379,"low":31.358,"close":31.379,"volume":0.1347000002861023},{"timestamp":1742412300000,"open":31.389,"high":31.389,"low":31.358,"close":31.359,"volume":0.2012999951839447},{"timestamp":1742412360000,"open":31.358,"high":31.368,"low":31.318,"close":31.318,"volume":0.3515999913215637},{"timestamp":1742412420000,"open":31.309,"high":31.309,"low":31.268,"close":31.269,"volume":0.28619998693466187},{"timestamp":1742412480000,"open":31.278,"high":31.299,"low":31.258,"close":31.268,"volume":0.2766000032424927},{"timestamp":1742412540000,"open":31.259,"high":31.289,"low":31.258,"close":31.279,"volume":0.1770000010728836},{"timestamp":1742412600000,"open":31.279,"high":31.309,"low":31.278,"close":31.309,"volume":0.24300000071525574},{"timestamp":1742412660000,"open":31.308,"high":31.309,"low":31.299,"close":31.309,"volume":0.1023000031709671},{"timestamp":1742412720000,"open":31.309,"high":31.329,"low":31.309,"close":31.329,"volume":0.13289999961853027},{"timestamp":1742412780000,"open":31.328,"high":31.348,"low":31.328,"close":31.338,"volume":0.053700000047683716},{"timestamp":1742412840000,"open":31.348,"high":31.349,"low":31.268,"close":31.279,"volume":0.2547000050544739},{"timestamp":1742412900000,"open":31.288,"high":31.299,"low":31.268,"close":31.268,"volume":0.26010000705718994},{"timestamp":1742412960000,"open":31.269,"high":31.279,"low":31.258,"close":31.279,"volume":0.18809999525547028},{"timestamp":1742413020000,"open":31.278,"high":31.299,"low":31.269,"close":31.279,"volume":0.14100000262260437},{"timestamp":1742413080000,"open":31.288,"high":31.309,"low":31.268,"close":31.268,"volume":0.10320000350475311},{"timestamp":1742413140000,"open":31.268,"high":31.319,"low":31.268,"close":31.299,"volume":0.4011000096797943},{"timestamp":1742413200000,"open":31.299,"high":31.319,"low":31.298,"close":31.319,"volume":0.14880000054836273},{"timestamp":1742413260000,"open":31.319,"high":31.349,"low":31.319,"close":31.338,"volume":0.11819999665021896},{"timestamp":1742413320000,"open":31.339,"high":31.339,"low":31.318,"close":31.318,"volume":0.0989999994635582},{"timestamp":1742413380000,"open":31.318,"high":31.328,"low":31.318,"close":31.318,"volume":0.08009999990463257},{"timestamp":1742413440000,"open":31.328,"high":31.349,"low":31.328,"close":31.338,"volume":0.2549999952316284},{"timestamp":1742413500000,"open":31.339,"high":31.358,"low":31.339,"close":31.348,"volume":0.17339999973773956},{"timestamp":1742413560000,"open":31.349,"high":31.349,"low":31.308,"close":31.319,"volume":0.23579999804496765},{"timestamp":1742413620000,"open":31.329,"high":31.329,"low":31.328,"close":31.328,"volume":0.014100000262260437},{"timestamp":1742413680000,"open":31.319,"high":31.319,"low":31.298,"close":31.308,"volume":0.17910000681877136},{"timestamp":1742413740000,"open":31.308,"high":31.319,"low":31.289,"close":31.318,"volume":0.094200000166893},{"timestamp":1742413800000,"open":31.319,"high":31.319,"low":31.138,"close":31.218,"volume":0.2222999930381775},{"timestamp":1742413860000,"open":31.218,"high":31.249,"low":31.208,"close":31.229,"volume":0.2847000062465668},{"timestamp":1742413920000,"open":31.228,"high":31.239,"low":31.198,"close":31.208,"volume":0.22589999437332153},{"timestamp":1742413980000,"open":31.169,"high":31.248,"low":31.168,"close":31.218,"volume":0.2939999997615814},{"timestamp":1742414040000,"open":31.219,"high":31.219,"low":31.168,"close":31.188,"volume":0.18000000715255737},{"timestamp":1742414100000,"open":31.139,"high":31.209,"low":31.139,"close":31.188,"volume":0.3921000063419342},{"timestamp":1742414160000,"open":31.189,"high":31.199,"low":31.188,"close":31.188,"volume":0.296999990940094},{"timestamp":1742414220000,"open":31.188,"high":31.209,"low":31.188,"close":31.199,"volume":0.20730000734329224},{"timestamp":1742414280000,"open":31.209,"high":31.249,"low":31.119,"close":31.228,"volume":0.2732999920845032},{"timestamp":1742414340000,"open":31.228,"high":31.239,"low":31.118,"close":31.229,"volume":0.2985000014305115}]