[{"timestamp":1742391000000,"open":30.666,"high":30.687,"low":30.666,"close":30.676,"volume":0.2784160077571869},{"timestamp":1742391060000,"open":30.676,"high":30.677,"low":30.627,"close":30.646,"volume":0.38282400369644165},{"timestamp":1742391120000,"open":30.637,"high":30.657,"low":30.606,"close":30.637,"volume":0.6336150169372559},{"timestamp":1742391180000,"open":30.626,"high":30.627,"low":30.546,"close":30.557,"volume":0.3564299941062927},{"timestamp":1742391240000,"open":30.556,"high":30.587,"low":30.546,"close":30.556,"volume":0.6336150169372559},{"timestamp":1742391300000,"open":30.556,"high":30.597,"low":30.556,"close":30.597,"volume":0.26403000950813293},{"timestamp":1742391360000,"open":30.587,"high":30.587,"low":30.526,"close":30.527,"volume":0.5808389782905579},{"timestamp":1742391420000,"open":30.526,"high":30.566,"low":30.497,"close":30.517,"volume":0.8712620139122009},{"timestamp":1742391480000,"open":30.516,"high":30.537,"low":30.506,"close":30.516,"volume":0.5544400215148926},{"timestamp":1742391540000,"open":30.507,"high":30.557,"low":30.506,"close":30.557,"volume":0.5016390085220337},{"timestamp":1742391600000,"open":30.567,"high":30.587,"low":30.546,"close":30.557,"volume":0.3036240041255951},{"timestamp":1742391660000,"open":30.546,"high":30.557,"low":30.536,"close":30.556,"volume":0.3036240041255951},{"timestamp":1742391720000,"open":30.567,"high":30.597,"low":30.566,"close":30.566,"volume":0.382845014333725},{"timestamp":1742391780000,"open":30.576,"high":30.577,"low":30.546,"close":30.546,"volume":0.31685400009155273},{"timestamp":1742391840000,"open":30.547,"high":30.557,"low":30.546,"close":30.557,"volume":0.23760800063610077},{"timestamp":1742391900000,"open":30.556,"high":30.567,"low":30.527,"close":30.527,"volume":0.23763099312782288},{"timestamp":1742391960000,"open":30.526,"high":30.547,"low":30.506,"close":30.527,"volume":0.3432529866695404},{"timestamp":1742392020000,"open":30.527,"high":30.566,"low":30.526,"close":30.566,"volume":0.3432160019874573},{"timestamp":1742392080000,"open":30.567,"high":30.596,"low":30.566,"close":30.576,"volume":0.21120800077915192},{"timestamp":1742392140000,"open":30.586,"high":30.617,"low":30.586,"close":30.617,"volume":0.21121500432491302},{"timestamp":1742392200000,"open":30.617,"high":30.647,"low":30.606,"close":30.626,"volume":0.264039009809494},{"timestamp":1742392260000,"open":30.626,"high":30.637,"low":30.606,"close":30.636,"volume":0.21123099327087402},{"timestamp":1742392320000,"open":30.637,"high":30.667,"low":30.636,"close":30.647,"volume":0.17161500453948975},{"timestamp":1742392380000,"open":30.646,"high":30.656,"low":30.646,"close":30.647,"volume":0.0264079999178648},{"timestamp":1742392440000,"open":30.656,"high":30.657,"low":30.617,"close":30.626,"volume":0.1980469971895218},{"timestamp":1742392500000,"open":30.627,"high":30.627,"low":30.596,"close":30.606,"volume":0.10560700297355652},{"timestamp":1742392560000,"open":30.616,"high":30.627,"low":30.616,"close":30.616,"volume":0.09240700304508209},{"timestamp":1742392620000,"open":30.626,"high":30.626,"low":30.606,"close":30.616,"volume":0.17160800099372864},{"timestamp":1742392680000,"open":30.627,"high":30.647,"low":30.606,"close":30.636,"volume":0.18480800092220306},{"timestamp":1742392740000,"open":30.627,"high":30.637,"low":30.616,"close":30.616,"volume":0.2508159875869751},{"timestamp":1742392800000,"open":30.617,"high":30.617,"low":30.566,"close":30.577,"volume":0.1452150046825409},{"timestamp":1742392860000,"open":30.567,"high":30.577,"low":30.536,"close":30.577,"volume":0.18481600284576416},{"timestamp":1742392920000,"open":30.566,"high":30.577,"low":30.557,"close":30.557,"volume":0.09240800142288208},{"timestamp":1742392980000,"open":30.566,"high":30.567,"low":30.546,"close":30.557,"volume":0.09241499751806259},{"timestamp":1742393040000,"open":30.546,"high":30.566,"low":30.546,"close":30.546,"volume":0.10563100129365921},{"timestamp":1742393100000,"open":30.547,"high":30.557,"low":30.526,"close":30.546,"volume":0.23760800063610077},{"timestamp":1742393160000,"open":30.546,"high":30.546,"low":30.527,"close":30.536,"volume":0.03960699960589409},{"timestamp":1742393220000,"open":30.527,"high":30.537,"low":30.506,"close":30.507,"volume":0.21120700240135193},{"timestamp":1742393280000,"open":30.497,"high":30.497,"low":30.497,"close":30.497,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":30.487,"high":30.487,"low":30.456,"close":30.487,"volume":0.1452070027589798},{"timestamp":1742393400000,"open":30.496,"high":30.526,"low":30.496,"close":30.516,"volume":0.15839999914169312},{"timestamp":1742393460000,"open":30.516,"high":30.526,"low":30.506,"close":30.526,"volume":0.0396139994263649},{"timestamp":1742393520000,"open":30.517,"high":30.517,"low":30.506,"close":30.516,"volume":0.07921499758958817},{"timestamp":1742393580000,"open":30.506,"high":30.537,"low":30.486,"close":30.486,"volume":0.22442199289798737},{"timestamp":1742393640000,"open":30.497,"high":30.526,"low":30.497,"close":30.526,"volume":0.1584240049123764},{"timestamp":1742393700000,"open":30.537,"high":30.547,"low":30.526,"close":30.536,"volume":0.22442999482154846},{"timestamp":1742393760000,"open":30.527,"high":30.537,"low":30.526,"close":30.527,"volume":0.27720698714256287},{"timestamp":1742393820000,"open":30.526,"high":30.527,"low":30.516,"close":30.527,"volume":0.14520800113677979},{"timestamp":1742393880000,"open":30.516,"high":30.527,"low":30.506,"close":30.506,"volume":0.18479999899864197},{"timestamp":1742393940000,"open":30.496,"high":30.517,"low":30.496,"close":30.496,"volume":0.13199999928474426},{"timestamp":1742394000000,"open":30.506,"high":30.526,"low":30.497,"close":30.516,"volume":0.09239999949932098},{"timestamp":1742394060000,"open":30.506,"high":30.507,"low":30.506,"close":30.506,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":30.517,"high":30.517,"low":30.436,"close":30.456,"volume":0.2904149889945984},{"timestamp":1742394180000,"open":30.447,"high":30.497,"low":30.436,"close":30.497,"volume":0.27720800042152405},{"timestamp":1742394240000,"open":30.487,"high":30.507,"low":30.486,"close":30.506,"volume":0.1980160027742386},{"timestamp":1742394300000,"open":30.507,"high":30.507,"low":30.476,"close":30.487,"volume":0.2904070019721985},{"timestamp":1742394360000,"open":30.497,"high":30.506,"low":30.476,"close":30.486,"volume":0.2508080005645752},{"timestamp":1742394420000,"open":30.486,"high":30.496,"low":30.476,"close":30.486,"volume":0.09240800142288208},{"timestamp":1742394480000,"open":30.497,"high":30.497,"low":30.486,"close":30.496,"volume":0.2508080005645752},{"timestamp":1742394540000,"open":30.497,"high":30.507,"low":30.496,"close":30.507,"volume":0.8052150011062622},{"timestamp":1742394600000,"open":30.517,"high":30.546,"low":30.516,"close":30.536,"volume":0.2640320062637329},{"timestamp":1742394660000,"open":30.547,"high":30.547,"low":30.537,"close":30.546,"volume":0.18479999899864197},{"timestamp":1742394720000,"open":30.547,"high":30.547,"low":30.516,"close":30.527,"volume":0.5148149728775024},{"timestamp":1742394780000,"open":30.526,"high":30.537,"low":30.516,"close":30.537,"volume":0.22440700232982635},{"timestamp":1742394840000,"open":30.536,"high":30.557,"low":30.536,"close":30.557,"volume":0.22441600263118744},{"timestamp":1742394900000,"open":30.556,"high":30.567,"low":30.546,"close":30.547,"volume":0.303600013256073},{"timestamp":1742394960000,"open":30.556,"high":30.567,"low":30.556,"close":30.566,"volume":0.303600013256073},{"timestamp":1742395020000,"open":30.566,"high":30.586,"low":30.566,"close":30.586,"volume":0.3564000129699707},{"timestamp":1742395080000,"open":30.576,"high":30.576,"low":30.576,"close":30.576,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":30.566,"high":30.576,"low":30.566,"close":30.566,"volume":0.11880800127983093},{"timestamp":1742395200000,"open":30.577,"high":30.577,"low":30.546,"close":30.556,"volume":0.10561499744653702},{"timestamp":1742395260000,"open":30.566,"high":30.566,"low":30.536,"close":30.536,"volume":0.13201600313186646},{"timestamp":1742395320000,"open":30.546,"high":30.547,"low":30.527,"close":30.546,"volume":0.17161600291728973},{"timestamp":1742395380000,"open":30.537,"high":30.537,"low":30.526,"close":30.527,"volume":0.13200700283050537},{"timestamp":1742395440000,"open":30.526,"high":30.536,"low":30.516,"close":30.527,"volume":0.23760800063610077},{"timestamp":1742395500000,"open":30.527,"high":30.527,"low":30.516,"close":30.517,"volume":0.13202199339866638},{"timestamp":1742395560000,"open":30.506,"high":30.527,"low":30.506,"close":30.527,"volume":0.06600800156593323},{"timestamp":1742395620000,"open":30.526,"high":30.527,"low":30.496,"close":30.507,"volume":0.17159999907016754},{"timestamp":1742395680000,"open":30.506,"high":30.517,"low":30.497,"close":30.497,"volume":0.07919999957084656},{"timestamp":1742395800000,"open":30.486,"high":30.497,"low":30.486,"close":30.496,"volume":0.07920800149440765},{"timestamp":1742395860000,"open":30.506,"high":30.507,"low":30.496,"close":30.507,"volume":0.05281500145792961},{"timestamp":1742395920000,"open":30.506,"high":30.506,"low":30.486,"close":30.496,"volume":0.13200700283050537},{"timestamp":1742396040000,"open":30.497,"high":30.497,"low":30.486,"close":30.497,"volume":0.026406999677419662},{"timestamp":1742396100000,"open":30.487,"high":30.497,"low":30.476,"close":30.486,"volume":0.18479999899864197},{"timestamp":1742396160000,"open":30.477,"high":30.487,"low":30.477,"close":30.487,"volume":0.09240800142288208},{"timestamp":1742396220000,"open":30.476,"high":30.487,"low":30.476,"close":30.476,"volume":0.039608001708984375},{"timestamp":1742396340000,"open":30.487,"high":30.487,"low":30.476,"close":30.477,"volume":0.1451999992132187},{"timestamp":1742396400000,"open":30.487,"high":30.496,"low":30.476,"close":30.486,"volume":0.13200800120830536},{"timestamp":1742396460000,"open":30.497,"high":30.517,"low":30.496,"close":30.506,"volume":0.13202300667762756},{"timestamp":1742396580000,"open":30.516,"high":30.536,"low":30.506,"close":30.536,"volume":0.06600800156593323},{"timestamp":1742396640000,"open":30.536,"high":30.536,"low":30.516,"close":30.516,"volume":0.052806999534368515},{"timestamp":1742396700000,"open":30.526,"high":30.526,"low":30.517,"close":30.526,"volume":0.0264079999178648},{"timestamp":1742396760000,"open":30.517,"high":30.517,"low":30.507,"close":30.507,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":30.517,"high":30.547,"low":30.516,"close":30.547,"volume":0.10559999942779541},{"timestamp":1742396940000,"open":30.546,"high":30.557,"low":30.546,"close":30.546,"volume":0.03960699960589409},{"timestamp":1742397000000,"open":30.537,"high":30.537,"low":30.526,"close":30.526,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":30.536,"high":30.537,"low":30.527,"close":30.537,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":30.526,"high":30.527,"low":30.516,"close":30.527,"volume":0.13199999928474426},{"timestamp":1742397180000,"open":30.516,"high":30.527,"low":30.516,"close":30.516,"volume":0.0528080016374588},{"timestamp":1742397300000,"open":30.526,"high":30.527,"low":30.506,"close":30.506,"volume":0.09239999949932098},{"timestamp":1742397360000,"open":30.517,"high":30.517,"low":30.517,"close":30.517,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":30.527,"high":30.537,"low":30.516,"close":30.516,"volume":0.1980080008506775},{"timestamp":1742397480000,"open":30.526,"high":30.537,"low":30.516,"close":30.516,"volume":0.06600800156593323},{"timestamp":1742397540000,"open":30.506,"high":30.517,"low":30.506,"close":30.517,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":30.526,"high":30.527,"low":30.526,"close":30.527,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":30.537,"high":30.547,"low":30.536,"close":30.537,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":30.527,"high":30.527,"low":30.527,"close":30.527,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":30.526,"high":30.526,"low":30.517,"close":30.526,"volume":0.026406999677419662},{"timestamp":1742397900000,"open":30.537,"high":30.537,"low":30.537,"close":30.537,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":30.526,"high":30.526,"low":30.516,"close":30.516,"volume":0.06600700318813324},{"timestamp":1742398080000,"open":30.506,"high":30.526,"low":30.506,"close":30.526,"volume":0.06599999964237213},{"timestamp":1742398140000,"open":30.527,"high":30.527,"low":30.517,"close":30.517,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":30.517,"high":30.517,"low":30.496,"close":30.496,"volume":0.026406999677419662},{"timestamp":1742398260000,"open":30.506,"high":30.506,"low":30.506,"close":30.506,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":30.516,"high":30.516,"low":30.506,"close":30.506,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":30.506,"high":30.517,"low":30.506,"close":30.517,"volume":0.039608001708984375},{"timestamp":1742398440000,"open":30.526,"high":30.526,"low":30.507,"close":30.507,"volume":0.052806999534368515},{"timestamp":1742398620000,"open":30.516,"high":30.516,"low":30.506,"close":30.506,"volume":0.0264079999178648},{"timestamp":1742398680000,"open":30.507,"high":30.517,"low":30.506,"close":30.516,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":30.527,"high":30.527,"low":30.507,"close":30.507,"volume":0.03961599990725517},{"timestamp":1742398800000,"open":30.506,"high":30.507,"low":30.497,"close":30.497,"volume":0.052806999534368515},{"timestamp":1742398860000,"open":30.487,"high":30.487,"low":30.487,"close":30.487,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":30.476,"high":30.476,"low":30.476,"close":30.476,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":30.476,"high":30.476,"low":30.467,"close":30.467,"volume":0.013206999748945236},{"timestamp":1742399100000,"open":30.476,"high":30.476,"low":30.456,"close":30.467,"volume":0.11880700290203094},{"timestamp":1742399160000,"open":30.476,"high":30.487,"low":30.476,"close":30.487,"volume":0.0264079999178648},{"timestamp":1742399220000,"open":30.486,"high":30.497,"low":30.476,"close":30.476,"volume":0.10559999942779541},{"timestamp":1742399280000,"open":30.486,"high":30.487,"low":30.486,"close":30.487,"volume":0.013207999989390373},{"timestamp":1742399340000,"open":30.486,"high":30.497,"low":30.486,"close":30.497,"volume":0.06599999964237213},{"timestamp":1742399400000,"open":30.487,"high":30.497,"low":30.486,"close":30.497,"volume":0.06600800156593323},{"timestamp":1742399460000,"open":30.487,"high":30.497,"low":30.477,"close":30.487,"volume":0.07921600341796875},{"timestamp":1742399520000,"open":30.477,"high":30.477,"low":30.456,"close":30.457,"volume":0.09240800142288208},{"timestamp":1742399580000,"open":30.467,"high":30.476,"low":30.467,"close":30.476,"volume":0.0264079999178648},{"timestamp":1742399640000,"open":30.476,"high":30.476,"low":30.466,"close":30.467,"volume":0.03960699960589409},{"timestamp":1742399700000,"open":30.457,"high":30.467,"low":30.456,"close":30.467,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":30.457,"high":30.457,"low":30.446,"close":30.456,"volume":0.06599999964237213},{"timestamp":1742399880000,"open":30.456,"high":30.456,"low":30.447,"close":30.456,"volume":0.026406999677419662},{"timestamp":1742400000000,"open":30.467,"high":30.486,"low":30.467,"close":30.477,"volume":0.052799999713897705},{"timestamp":1742400060000,"open":30.487,"high":30.506,"low":30.486,"close":30.506,"volume":0.07919999957084656},{"timestamp":1742400120000,"open":30.517,"high":30.517,"low":30.496,"close":30.507,"volume":0.09240800142288208},{"timestamp":1742400180000,"open":30.496,"high":30.507,"low":30.496,"close":30.507,"volume":0.07919999957084656},{"timestamp":1742400240000,"open":30.496,"high":30.517,"low":30.496,"close":30.517,"volume":0.026415999978780746},{"timestamp":1742400300000,"open":30.507,"high":30.517,"low":30.507,"close":30.517,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":30.526,"high":30.537,"low":30.526,"close":30.526,"volume":0.09240800142288208},{"timestamp":1742400420000,"open":30.537,"high":30.537,"low":30.526,"close":30.526,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":30.536,"high":30.537,"low":30.527,"close":30.537,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":30.527,"high":30.527,"low":30.527,"close":30.527,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":30.517,"high":30.527,"low":30.516,"close":30.517,"volume":0.0528080016374588},{"timestamp":1742400660000,"open":30.516,"high":30.516,"low":30.506,"close":30.506,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":30.526,"high":30.527,"low":30.516,"close":30.526,"volume":0.09241600334644318},{"timestamp":1742400780000,"open":30.517,"high":30.527,"low":30.517,"close":30.517,"volume":0.039608001708984375},{"timestamp":1742400840000,"open":30.516,"high":30.517,"low":30.506,"close":30.507,"volume":0.13200700283050537},{"timestamp":1742400900000,"open":30.517,"high":30.517,"low":30.517,"close":30.517,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":30.527,"high":30.527,"low":30.517,"close":30.517,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":30.526,"high":30.547,"low":30.526,"close":30.546,"volume":0.09240800142288208},{"timestamp":1742401080000,"open":30.556,"high":30.556,"low":30.556,"close":30.556,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":30.556,"high":30.557,"low":30.547,"close":30.557,"volume":0.026406999677419662},{"timestamp":1742401260000,"open":30.566,"high":30.576,"low":30.566,"close":30.576,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":30.567,"high":30.587,"low":30.566,"close":30.587,"volume":0.06600800156593323},{"timestamp":1742401440000,"open":30.586,"high":30.587,"low":30.576,"close":30.577,"volume":0.052806999534368515},{"timestamp":1742401500000,"open":30.567,"high":30.576,"low":30.566,"close":30.566,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":30.576,"high":30.587,"low":30.576,"close":30.576,"volume":0.1451999992132187},{"timestamp":1742401680000,"open":30.567,"high":30.577,"low":30.566,"close":30.577,"volume":0.039608001708984375},{"timestamp":1742401740000,"open":30.566,"high":30.577,"low":30.566,"close":30.567,"volume":0.1056080013513565},{"timestamp":1742401800000,"open":30.567,"high":30.567,"low":30.557,"close":30.557,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":30.566,"high":30.567,"low":30.556,"close":30.556,"volume":0.0264079999178648},{"timestamp":1742401980000,"open":30.556,"high":30.556,"low":30.536,"close":30.536,"volume":0.03960699960589409},{"timestamp":1742402040000,"open":30.536,"high":30.537,"low":30.536,"close":30.537,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":30.527,"high":30.527,"low":30.517,"close":30.526,"volume":0.039608001708984375},{"timestamp":1742402220000,"open":30.516,"high":30.527,"low":30.516,"close":30.527,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":30.516,"high":30.516,"low":30.506,"close":30.516,"volume":0.0264079999178648},{"timestamp":1742402340000,"open":30.527,"high":30.527,"low":30.526,"close":30.526,"volume":0.013207999989390373},{"timestamp":1742402460000,"open":30.537,"high":30.537,"low":30.536,"close":30.536,"volume":0.013207999989390373},{"timestamp":1742402520000,"open":30.546,"high":30.546,"low":30.536,"close":30.537,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":30.546,"high":30.546,"low":30.546,"close":30.546,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":30.536,"high":30.536,"low":30.536,"close":30.536,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":30.526,"high":30.526,"low":30.526,"close":30.526,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":30.536,"high":30.537,"low":30.526,"close":30.526,"volume":0.039608001708984375},{"timestamp":1742403060000,"open":30.517,"high":30.517,"low":30.496,"close":30.506,"volume":0.09239999949932098},{"timestamp":1742403180000,"open":30.517,"high":30.527,"low":30.516,"close":30.516,"volume":0.0528080016374588},{"timestamp":1742403240000,"open":30.527,"high":30.527,"low":30.527,"close":30.527,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":30.517,"high":30.517,"low":30.517,"close":30.517,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":30.507,"high":30.516,"low":30.507,"close":30.516,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":30.517,"high":30.517,"low":30.507,"close":30.507,"volume":0.013206999748945236},{"timestamp":1742403540000,"open":30.517,"high":30.517,"low":30.516,"close":30.516,"volume":0.013207999989390373},{"timestamp":1742403600000,"open":30.506,"high":30.506,"low":30.496,"close":30.496,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":30.506,"high":30.507,"low":30.497,"close":30.497,"volume":0.02641499973833561},{"timestamp":1742403780000,"open":30.507,"high":30.507,"low":30.507,"close":30.507,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":30.517,"high":30.526,"low":30.517,"close":30.526,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":30.517,"high":30.517,"low":30.497,"close":30.497,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":30.507,"high":30.507,"low":30.497,"close":30.497,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":30.497,"high":30.507,"low":30.486,"close":30.497,"volume":0.05282299965620041},{"timestamp":1742404140000,"open":30.506,"high":30.506,"low":30.506,"close":30.506,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":30.517,"high":30.517,"low":30.506,"close":30.506,"volume":0.052806999534368515},{"timestamp":1742404260000,"open":30.507,"high":30.507,"low":30.506,"close":30.506,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":30.506,"high":30.517,"low":30.506,"close":30.517,"volume":0.09240800142288208},{"timestamp":1742404380000,"open":30.507,"high":30.507,"low":30.507,"close":30.507,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":30.496,"high":30.497,"low":30.487,"close":30.497,"volume":0.03960699960589409},{"timestamp":1742404500000,"open":30.507,"high":30.517,"low":30.507,"close":30.517,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":30.526,"high":30.537,"low":30.516,"close":30.527,"volume":0.11880700290203094},{"timestamp":1742404680000,"open":30.526,"high":30.526,"low":30.516,"close":30.516,"volume":0.013206999748945236},{"timestamp":1742404740000,"open":30.516,"high":30.516,"low":30.516,"close":30.516,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":30.527,"high":30.527,"low":30.526,"close":30.526,"volume":0.06599999964237213},{"timestamp":1742404920000,"open":30.517,"high":30.517,"low":30.506,"close":30.506,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":30.516,"high":30.517,"low":30.516,"close":30.517,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":30.517,"high":30.537,"low":30.516,"close":30.537,"volume":0.14521600306034088},{"timestamp":1742405100000,"open":30.536,"high":30.537,"low":30.527,"close":30.527,"volume":0.03960699960589409},{"timestamp":1742405160000,"open":30.537,"high":30.537,"low":30.537,"close":30.537,"volume":0.013207999989390373},{"timestamp":1742405280000,"open":30.527,"high":30.527,"low":30.527,"close":30.527,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":30.516,"high":30.527,"low":30.516,"close":30.527,"volume":0.2508000135421753},{"timestamp":1742405400000,"open":30.527,"high":30.527,"low":30.516,"close":30.527,"volume":0.10560700297355652},{"timestamp":1742405460000,"open":30.516,"high":30.516,"low":30.516,"close":30.516,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":30.507,"high":30.516,"low":30.507,"close":30.516,"volume":0.013207999989390373},{"timestamp":1742405580000,"open":30.507,"high":30.517,"low":30.507,"close":30.517,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":30.506,"high":30.507,"low":30.506,"close":30.507,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":30.507,"high":30.507,"low":30.496,"close":30.496,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":30.487,"high":30.497,"low":30.487,"close":30.497,"volume":0.2508000135421753},{"timestamp":1742405880000,"open":30.496,"high":30.507,"low":30.476,"close":30.477,"volume":0.09240700304508209},{"timestamp":1742405940000,"open":30.477,"high":30.487,"low":30.477,"close":30.487,"volume":0.13199999928474426},{"timestamp":1742406060000,"open":30.486,"high":30.487,"low":30.486,"close":30.486,"volume":0.21119999885559082},{"timestamp":1742406180000,"open":30.477,"high":30.487,"low":30.477,"close":30.486,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":30.476,"high":30.477,"low":30.467,"close":30.477,"volume":0.039608001708984375},{"timestamp":1742406360000,"open":30.467,"high":30.467,"low":30.456,"close":30.466,"volume":0.09240800142288208},{"timestamp":1742406420000,"open":30.467,"high":30.467,"low":30.457,"close":30.457,"volume":0.013206999748945236},{"timestamp":1742406480000,"open":30.466,"high":30.467,"low":30.457,"close":30.457,"volume":0.026406999677419662},{"timestamp":1742406540000,"open":30.446,"high":30.457,"low":30.446,"close":30.457,"volume":0.06600800156593323},{"timestamp":1742406720000,"open":30.466,"high":30.466,"low":30.466,"close":30.466,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":30.456,"high":30.466,"low":30.456,"close":30.457,"volume":0.039608001708984375},{"timestamp":1742406840000,"open":30.466,"high":30.466,"low":30.466,"close":30.466,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":30.456,"high":30.456,"low":30.456,"close":30.456,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":30.467,"high":30.467,"low":30.456,"close":30.466,"volume":0.19803200662136078},{"timestamp":1742407200000,"open":30.466,"high":30.557,"low":30.466,"close":30.556,"volume":0.5798500180244446},{"timestamp":1742407260000,"open":30.566,"high":30.586,"low":30.546,"close":30.547,"volume":0.9108700156211853},{"timestamp":1742407320000,"open":30.557,"high":30.607,"low":30.546,"close":30.607,"volume":1.0165040493011475},{"timestamp":1742407380000,"open":30.596,"high":30.606,"low":30.586,"close":30.586,"volume":0.5148230195045471},{"timestamp":1742407440000,"open":30.586,"high":30.597,"low":30.536,"close":30.557,"volume":0.5280240178108215},{"timestamp":1742407500000,"open":30.547,"high":30.577,"low":30.547,"close":30.566,"volume":0.2508530020713806},{"timestamp":1742407560000,"open":30.566,"high":30.587,"low":30.536,"close":30.547,"volume":0.818477988243103},{"timestamp":1742407620000,"open":30.537,"high":30.597,"low":30.537,"close":30.596,"volume":0.5016520023345947},{"timestamp":1742407680000,"open":30.596,"high":30.607,"low":30.586,"close":30.596,"volume":0.38284799456596375},{"timestamp":1742407740000,"open":30.586,"high":30.607,"low":30.586,"close":30.606,"volume":0.22443899512290955},{"timestamp":1742407800000,"open":30.606,"high":30.627,"low":30.606,"close":30.616,"volume":0.5544599890708923},{"timestamp":1742407860000,"open":30.616,"high":30.627,"low":30.586,"close":30.586,"volume":0.22442999482154846},{"timestamp":1742407920000,"open":30.576,"high":30.597,"low":30.566,"close":30.597,"volume":0.3564229905605316},{"timestamp":1742407980000,"open":30.606,"high":30.637,"low":30.606,"close":30.617,"volume":0.21124599874019623},{"timestamp":1742408040000,"open":30.616,"high":30.627,"low":30.616,"close":30.616,"volume":0.18480700254440308},{"timestamp":1742408100000,"open":30.617,"high":30.627,"low":30.596,"close":30.607,"volume":0.3036450147628784},{"timestamp":1742408160000,"open":30.616,"high":30.637,"low":30.616,"close":30.627,"volume":0.21122300624847412},{"timestamp":1742408220000,"open":30.626,"high":30.627,"low":30.616,"close":30.627,"volume":0.10561499744653702},{"timestamp":1742408280000,"open":30.627,"high":30.637,"low":30.616,"close":30.637,"volume":0.31681498885154724},{"timestamp":1742408340000,"open":30.636,"high":30.646,"low":30.626,"close":30.636,"volume":0.11881499737501144},{"timestamp":1742408400000,"open":30.626,"high":30.637,"low":30.626,"close":30.627,"volume":0.07919999957084656},{"timestamp":1742408460000,"open":30.627,"high":30.637,"low":30.616,"close":30.616,"volume":0.1980230063199997},{"timestamp":1742408520000,"open":30.616,"high":30.637,"low":30.606,"close":30.637,"volume":0.2640399932861328},{"timestamp":1742408580000,"open":30.637,"high":30.637,"low":30.626,"close":30.637,"volume":0.11879999935626984},{"timestamp":1742408640000,"open":30.637,"high":30.647,"low":30.636,"close":30.646,"volume":0.18479999899864197},{"timestamp":1742408700000,"open":30.637,"high":30.646,"low":30.606,"close":30.606,"volume":0.1980080008506775},{"timestamp":1742408760000,"open":30.616,"high":30.616,"low":30.606,"close":30.606,"volume":0.052799999713897705},{"timestamp":1742408820000,"open":30.597,"high":30.607,"low":30.596,"close":30.596,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":30.586,"high":30.597,"low":30.567,"close":30.577,"volume":0.11880800127983093},{"timestamp":1742408940000,"open":30.586,"high":30.586,"low":30.586,"close":30.586,"volume":0.013207999989390373},{"timestamp":1742409000000,"open":30.596,"high":30.617,"low":30.596,"close":30.596,"volume":0.10562299937009811},{"timestamp":1742409060000,"open":30.596,"high":30.627,"low":30.596,"close":30.616,"volume":0.14521600306034088},{"timestamp":1742409120000,"open":30.626,"high":30.657,"low":30.626,"close":30.646,"volume":0.09241600334644318},{"timestamp":1742409180000,"open":30.646,"high":30.656,"low":30.626,"close":30.647,"volume":0.23765599727630615},{"timestamp":1742409240000,"open":30.637,"high":30.667,"low":30.636,"close":30.657,"volume":0.33002400398254395},{"timestamp":1742409300000,"open":30.657,"high":30.667,"low":30.646,"close":30.646,"volume":0.18481400609016418},{"timestamp":1742409360000,"open":30.657,"high":30.697,"low":30.657,"close":30.696,"volume":0.18481600284576416},{"timestamp":1742409420000,"open":30.697,"high":30.707,"low":30.696,"close":30.706,"volume":0.145237997174263},{"timestamp":1742409480000,"open":30.707,"high":30.707,"low":30.656,"close":30.666,"volume":0.31686699390411377},{"timestamp":1742409540000,"open":30.677,"high":30.687,"low":30.677,"close":30.686,"volume":0.07920800149440765},{"timestamp":1742409600000,"open":30.676,"high":30.687,"low":30.666,"close":30.666,"volume":0.22440700232982635},{"timestamp":1742409660000,"open":30.676,"high":30.707,"low":30.676,"close":30.707,"volume":0.11882399767637253},{"timestamp":1742409720000,"open":30.716,"high":30.757,"low":30.716,"close":30.746,"volume":0.2508400082588196},{"timestamp":1742409780000,"open":30.737,"high":30.747,"low":30.716,"close":30.717,"volume":0.18484599888324738},{"timestamp":1742409840000,"open":30.716,"high":30.746,"low":30.716,"close":30.746,"volume":0.21129299700260162},{"timestamp":1742409900000,"open":30.736,"high":30.747,"low":30.707,"close":30.716,"volume":0.1848219931125641},{"timestamp":1742409960000,"open":30.707,"high":30.717,"low":30.706,"close":30.706,"volume":0.039608001708984375},{"timestamp":1742410020000,"open":30.707,"high":30.717,"low":30.687,"close":30.716,"volume":0.17164599895477295},{"timestamp":1742410080000,"open":30.717,"high":30.727,"low":30.706,"close":30.706,"volume":0.07919999957084656},{"timestamp":1742410140000,"open":30.696,"high":30.706,"low":30.686,"close":30.686,"volume":0.0528080016374588},{"timestamp":1742410260000,"open":30.687,"high":30.687,"low":30.656,"close":30.656,"volume":0.07921499758958817},{"timestamp":1742410320000,"open":30.666,"high":30.677,"low":30.666,"close":30.667,"volume":0.06599999964237213},{"timestamp":1742410380000,"open":30.676,"high":30.697,"low":30.676,"close":30.697,"volume":0.09242399781942368},{"timestamp":1742410440000,"open":30.686,"high":30.697,"low":30.686,"close":30.697,"volume":0.026399999856948853},{"timestamp":1742410500000,"open":30.687,"high":30.707,"low":30.686,"close":30.706,"volume":0.14522400498390198},{"timestamp":1742410560000,"open":30.717,"high":30.727,"low":30.706,"close":30.727,"volume":0.17163099348545074},{"timestamp":1742410620000,"open":30.726,"high":30.756,"low":30.726,"close":30.747,"volume":0.17160700261592865},{"timestamp":1742410740000,"open":30.737,"high":30.757,"low":30.737,"close":30.746,"volume":0.05281500145792961},{"timestamp":1742410800000,"open":30.747,"high":30.757,"low":30.746,"close":30.757,"volume":0.19802400469779968},{"timestamp":1742410860000,"open":30.746,"high":30.746,"low":30.746,"close":30.746,"volume":0.013199999928474426},{"timestamp":1742410920000,"open":30.746,"high":30.747,"low":30.727,"close":30.736,"volume":0.17161400616168976},{"timestamp":1742410980000,"open":30.746,"high":30.747,"low":30.736,"close":30.747,"volume":0.07922399789094925},{"timestamp":1742411040000,"open":30.756,"high":30.767,"low":30.756,"close":30.756,"volume":0.03961599990725517},{"timestamp":1742411100000,"open":30.756,"high":30.767,"low":30.727,"close":30.757,"volume":0.09243100136518478},{"timestamp":1742411160000,"open":30.757,"high":30.757,"low":30.747,"close":30.756,"volume":0.03960699960589409},{"timestamp":1742411220000,"open":30.756,"high":30.787,"low":30.756,"close":30.787,"volume":0.07922399789094925},{"timestamp":1742411280000,"open":30.776,"high":30.807,"low":30.776,"close":30.807,"volume":0.1980080008506775},{"timestamp":1742411340000,"open":30.807,"high":30.837,"low":30.807,"close":30.826,"volume":0.09240700304508209},{"timestamp":1742411400000,"open":30.836,"high":30.867,"low":30.836,"close":30.867,"volume":0.1056160032749176},{"timestamp":1742411460000,"open":30.866,"high":30.867,"low":30.826,"close":30.826,"volume":0.31682899594306946},{"timestamp":1742411520000,"open":30.827,"high":30.827,"low":30.796,"close":30.797,"volume":0.23763899505138397},{"timestamp":1742411580000,"open":30.797,"high":30.807,"low":30.796,"close":30.796,"volume":0.13200800120830536},{"timestamp":1742411640000,"open":30.786,"high":30.817,"low":30.786,"close":30.817,"volume":0.18480800092220306},{"timestamp":1742411700000,"open":30.817,"high":30.827,"low":30.806,"close":30.827,"volume":0.1452140063047409},{"timestamp":1742411760000,"open":30.826,"high":30.827,"low":30.816,"close":30.816,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":30.816,"high":30.826,"low":30.756,"close":30.777,"volume":0.3036459982395172},{"timestamp":1742411880000,"open":30.777,"high":30.777,"low":30.746,"close":30.757,"volume":0.3168390095233917},{"timestamp":1742411940000,"open":30.746,"high":30.747,"low":30.736,"close":30.747,"volume":0.17162300646305084},{"timestamp":1742412000000,"open":30.737,"high":30.737,"low":30.706,"close":30.717,"volume":0.06603699922561646},{"timestamp":1742412060000,"open":30.707,"high":30.707,"low":30.696,"close":30.707,"volume":0.2112320065498352},{"timestamp":1742412120000,"open":30.707,"high":30.716,"low":30.656,"close":30.666,"volume":0.2904149889945984},{"timestamp":1742412180000,"open":30.666,"high":30.666,"low":30.626,"close":30.646,"volume":0.2904370129108429},{"timestamp":1742412240000,"open":30.646,"high":30.696,"low":30.646,"close":30.696,"volume":0.29043200612068176},{"timestamp":1742412300000,"open":30.696,"high":30.696,"low":30.677,"close":30.677,"volume":0.026406999677419662},{"timestamp":1742412360000,"open":30.676,"high":30.676,"low":30.666,"close":30.676,"volume":0.026406999677419662},{"timestamp":1742412420000,"open":30.667,"high":30.667,"low":30.636,"close":30.646,"volume":0.06603000313043594},{"timestamp":1742412480000,"open":30.656,"high":30.657,"low":30.636,"close":30.637,"volume":0.145223006606102},{"timestamp":1742412540000,"open":30.636,"high":30.636,"low":30.606,"close":30.626,"volume":0.145238995552063},{"timestamp":1742412600000,"open":30.626,"high":30.667,"low":30.626,"close":30.657,"volume":0.11882399767637253},{"timestamp":1742412660000,"open":30.667,"high":30.667,"low":30.646,"close":30.646,"volume":0.06602200120687485},{"timestamp":1742412720000,"open":30.636,"high":30.657,"low":30.636,"close":30.647,"volume":0.07920800149440765},{"timestamp":1742412780000,"open":30.657,"high":30.676,"low":30.657,"close":30.676,"volume":0.07920800149440765},{"timestamp":1742412840000,"open":30.687,"high":30.687,"low":30.676,"close":30.676,"volume":0.06601499766111374},{"timestamp":1742412900000,"open":30.686,"high":30.697,"low":30.686,"close":30.686,"volume":0.026422999799251556},{"timestamp":1742412960000,"open":30.686,"high":30.697,"low":30.677,"close":30.696,"volume":0.03962299972772598},{"timestamp":1742413020000,"open":30.707,"high":30.716,"low":30.707,"close":30.716,"volume":0.039608001708984375},{"timestamp":1742413080000,"open":30.726,"high":30.726,"low":30.726,"close":30.726,"volume":0.000007999999979801942},{"timestamp":1742413140000,"open":30.726,"high":30.727,"low":30.716,"close":30.717,"volume":0.10562899708747864},{"timestamp":1742413200000,"open":30.716,"high":30.717,"low":30.707,"close":30.716,"volume":0.13201500475406647},{"timestamp":1742413260000,"open":30.717,"high":30.737,"low":30.716,"close":30.737,"volume":0.13200800120830536},{"timestamp":1742413320000,"open":30.737,"high":30.747,"low":30.736,"close":30.737,"volume":0.2508080005645752},{"timestamp":1742413380000,"open":30.736,"high":30.747,"low":30.736,"close":30.746,"volume":0.052799999713897705},{"timestamp":1742413440000,"open":30.747,"high":30.757,"low":30.746,"close":30.757,"volume":0.052799999713897705},{"timestamp":1742413500000,"open":30.746,"high":30.746,"low":30.736,"close":30.736,"volume":0.026399999856948853},{"timestamp":1742413560000,"open":30.737,"high":30.737,"low":30.716,"close":30.727,"volume":0.07921399921178818},{"timestamp":1742413620000,"open":30.736,"high":30.746,"low":30.736,"close":30.746,"volume":0.13200800120830536},{"timestamp":1742413800000,"open":30.746,"high":30.746,"low":30.726,"close":30.726,"volume":0.13202199339866638},{"timestamp":1742413860000,"open":30.726,"high":30.736,"low":30.726,"close":30.736,"volume":0.039608001708984375},{"timestamp":1742413920000,"open":30.747,"high":30.747,"low":30.747,"close":30.747,"volume":0.013199999928474426},{"timestamp":1742413980000,"open":30.757,"high":30.757,"low":30.756,"close":30.756,"volume":0.013207999989390373},{"timestamp":1742414100000,"open":30.767,"high":30.767,"low":30.756,"close":30.756,"volume":0.0264079999178648},{"timestamp":1742414160000,"open":30.756,"high":30.777,"low":30.747,"close":30.777,"volume":0.10563000291585922},{"timestamp":1742414220000,"open":30.776,"high":30.776,"low":30.756,"close":30.756,"volume":0.03960699960589409},{"timestamp":1742414340000,"open":30.756,"high":30.756,"low":30.747,"close":30.747,"volume":0.013206999748945236}]