[{"timestamp":1742371200000,"open":31.634,"high":31.699,"low":31.634,"close":31.668,"volume":7.954070091247559},{"timestamp":1742371260000,"open":31.658,"high":31.676,"low":31.638,"close":31.655,"volume":5.304069995880127},{"timestamp":1742371320000,"open":31.648,"high":31.718,"low":31.648,"close":31.698,"volume":10.069999694824219},{"timestamp":1742371380000,"open":31.687,"high":31.719,"low":31.684,"close":31.685,"volume":10.600000381469727},{"timestamp":1742371440000,"open":31.677,"high":31.689,"low":31.624,"close":31.625,"volume":11.130000114440918},{"timestamp":1742371500000,"open":31.628,"high":31.629,"low":31.595,"close":31.624,"volume":4.769999980926514},{"timestamp":1742371560000,"open":31.629,"high":31.666,"low":31.628,"close":31.666,"volume":6.889999866485596},{"timestamp":1742371620000,"open":31.674,"high":31.674,"low":31.668,"close":31.669,"volume":2.119999885559082},{"timestamp":1742371680000,"open":31.679,"high":31.679,"low":31.654,"close":31.666,"volume":3.184070110321045},{"timestamp":1742371740000,"open":31.657,"high":31.658,"low":31.627,"close":31.654,"volume":10.604069709777832},{"timestamp":1742371800000,"open":31.655,"high":31.659,"low":31.634,"close":31.638,"volume":9.010000228881836},{"timestamp":1742371860000,"open":31.628,"high":31.668,"low":31.628,"close":31.647,"volume":7.949999809265137},{"timestamp":1742371920000,"open":31.657,"high":31.674,"low":31.646,"close":31.666,"volume":5.300000190734863},{"timestamp":1742371980000,"open":31.658,"high":31.658,"low":31.624,"close":31.648,"volume":5.300000190734863},{"timestamp":1742372040000,"open":31.645,"high":31.645,"low":31.605,"close":31.627,"volume":7.422039985656738},{"timestamp":1742372100000,"open":31.635,"high":31.639,"low":31.618,"close":31.618,"volume":8.479999542236328},{"timestamp":1742372160000,"open":31.606,"high":31.638,"low":31.596,"close":31.598,"volume":14.314069747924805},{"timestamp":1742372220000,"open":31.604,"high":31.614,"low":31.585,"close":31.609,"volume":6.360000133514404},{"timestamp":1742372280000,"open":31.604,"high":31.619,"low":31.594,"close":31.618,"volume":3.7100000381469727},{"timestamp":1742372340000,"open":31.619,"high":31.619,"low":31.585,"close":31.585,"volume":2.6500000953674316},{"timestamp":1742372400000,"open":31.597,"high":31.607,"low":31.597,"close":31.605,"volume":3.7100000381469727},{"timestamp":1742372460000,"open":31.597,"high":31.609,"low":31.594,"close":31.597,"volume":14.84000015258789},{"timestamp":1742372520000,"open":31.604,"high":31.605,"low":31.594,"close":31.594,"volume":1.590000033378601},{"timestamp":1742372580000,"open":31.585,"high":31.597,"low":31.568,"close":31.586,"volume":10.069999694824219},{"timestamp":1742372640000,"open":31.594,"high":31.604,"low":31.576,"close":31.589,"volume":4.774069786071777},{"timestamp":1742372700000,"open":31.585,"high":31.589,"low":31.567,"close":31.579,"volume":6.360000133514404},{"timestamp":1742372760000,"open":31.576,"high":31.618,"low":31.566,"close":31.604,"volume":5.300000190734863},{"timestamp":1742372820000,"open":31.597,"high":31.599,"low":31.584,"close":31.594,"volume":2.6500000953674316},{"timestamp":1742372880000,"open":31.617,"high":31.629,"low":31.598,"close":31.606,"volume":5.304069995880127},{"timestamp":1742372940000,"open":31.617,"high":31.635,"low":31.606,"close":31.635,"volume":2.124069929122925},{"timestamp":1742373000000,"open":31.645,"high":31.645,"low":31.608,"close":31.626,"volume":7.420000076293945},{"timestamp":1742373060000,"open":31.634,"high":31.634,"low":31.605,"close":31.609,"volume":5.300000190734863},{"timestamp":1742373120000,"open":31.628,"high":31.628,"low":31.619,"close":31.628,"volume":3.180000066757202},{"timestamp":1742373180000,"open":31.625,"high":31.634,"low":31.619,"close":31.619,"volume":1.590000033378601},{"timestamp":1742373240000,"open":31.626,"high":31.639,"low":31.626,"close":31.629,"volume":3.184070110321045},{"timestamp":1742373300000,"open":31.639,"high":31.649,"low":31.614,"close":31.616,"volume":9.010000228881836},{"timestamp":1742373360000,"open":31.624,"high":31.639,"low":31.616,"close":31.638,"volume":13.784070014953613},{"timestamp":1742373420000,"open":31.639,"high":31.639,"low":31.617,"close":31.617,"volume":3.7100000381469727},{"timestamp":1742373480000,"open":31.605,"high":31.627,"low":31.605,"close":31.619,"volume":1.0640699863433838},{"timestamp":1742373540000,"open":31.597,"high":31.599,"low":31.577,"close":31.586,"volume":5.300000190734863},{"timestamp":1742373600000,"open":31.588,"high":31.609,"low":31.574,"close":31.595,"volume":5.829999923706055},{"timestamp":1742373660000,"open":31.604,"high":31.616,"low":31.586,"close":31.604,"volume":6.360000133514404},{"timestamp":1742373720000,"open":31.595,"high":31.608,"low":31.586,"close":31.589,"volume":6.889999866485596},{"timestamp":1742373780000,"open":31.598,"high":31.609,"low":31.584,"close":31.598,"volume":9.539999961853027},{"timestamp":1742373840000,"open":31.606,"high":31.614,"low":31.595,"close":31.614,"volume":10.069999694824219},{"timestamp":1742373900000,"open":31.605,"high":31.617,"low":31.594,"close":31.599,"volume":7.420000076293945},{"timestamp":1742373960000,"open":31.604,"high":31.619,"low":31.594,"close":31.615,"volume":13.25},{"timestamp":1742374020000,"open":31.605,"high":31.619,"low":31.596,"close":31.607,"volume":7.949999809265137},{"timestamp":1742374080000,"open":31.595,"high":31.608,"low":31.585,"close":31.599,"volume":3.180000066757202},{"timestamp":1742374140000,"open":31.584,"high":31.614,"low":31.584,"close":31.614,"volume":3.180000066757202},{"timestamp":1742374200000,"open":31.604,"high":31.618,"low":31.597,"close":31.606,"volume":3.180000066757202},{"timestamp":1742374320000,"open":31.605,"high":31.609,"low":31.586,"close":31.586,"volume":5.300000190734863},{"timestamp":1742374380000,"open":31.578,"high":31.587,"low":31.578,"close":31.579,"volume":2.6500000953674316},{"timestamp":1742374440000,"open":31.596,"high":31.609,"low":31.594,"close":31.608,"volume":7.949999809265137},{"timestamp":1742374500000,"open":31.595,"high":31.607,"low":31.595,"close":31.606,"volume":4.769999980926514},{"timestamp":1742374560000,"open":31.618,"high":31.618,"low":31.594,"close":31.606,"volume":3.184070110321045},{"timestamp":1742374620000,"open":31.599,"high":31.607,"low":31.595,"close":31.598,"volume":3.180000066757202},{"timestamp":1742374680000,"open":31.607,"high":31.615,"low":31.598,"close":31.598,"volume":2.119999885559082},{"timestamp":1742374740000,"open":31.617,"high":31.617,"low":31.594,"close":31.594,"volume":11.13407039642334},{"timestamp":1742374800000,"open":31.588,"high":31.595,"low":31.584,"close":31.584,"volume":1.590000033378601},{"timestamp":1742374860000,"open":31.587,"high":31.589,"low":31.576,"close":31.576,"volume":2.119999885559082},{"timestamp":1742374920000,"open":31.576,"high":31.589,"low":31.565,"close":31.577,"volume":6.360000133514404},{"timestamp":1742374980000,"open":31.595,"high":31.595,"low":31.577,"close":31.577,"volume":1.059999942779541},{"timestamp":1742375040000,"open":31.587,"high":31.589,"low":31.576,"close":31.589,"volume":4.242040157318115},{"timestamp":1742375100000,"open":31.577,"high":31.598,"low":31.565,"close":31.598,"volume":4.769999980926514},{"timestamp":1742375160000,"open":31.585,"high":31.594,"low":31.576,"close":31.579,"volume":2.6500000953674316},{"timestamp":1742375220000,"open":31.574,"high":31.585,"low":31.574,"close":31.585,"volume":1.059999942779541},{"timestamp":1742375280000,"open":31.584,"high":31.606,"low":31.584,"close":31.585,"volume":3.180000066757202},{"timestamp":1742375340000,"open":31.606,"high":31.606,"low":31.577,"close":31.579,"volume":2.6500000953674316},{"timestamp":1742375400000,"open":31.588,"high":31.588,"low":31.569,"close":31.586,"volume":2.119999885559082},{"timestamp":1742375460000,"open":31.577,"high":31.598,"low":31.575,"close":31.577,"volume":9.539999961853027},{"timestamp":1742375520000,"open":31.579,"high":31.588,"low":31.557,"close":31.557,"volume":5.304069995880127},{"timestamp":1742375580000,"open":31.557,"high":31.568,"low":31.548,"close":31.564,"volume":4.769999980926514},{"timestamp":1742375640000,"open":31.556,"high":31.567,"low":31.549,"close":31.559,"volume":3.186110019683838},{"timestamp":1742375700000,"open":31.564,"high":31.564,"low":31.564,"close":31.564,"volume":0.5299999713897705},{"timestamp":1742375760000,"open":31.569,"high":31.597,"low":31.569,"close":31.597,"volume":5.300000190734863},{"timestamp":1742375820000,"open":31.608,"high":31.608,"low":31.585,"close":31.585,"volume":2.6500000953674316},{"timestamp":1742375880000,"open":31.595,"high":31.598,"low":31.585,"close":31.586,"volume":3.7100000381469727},{"timestamp":1742375940000,"open":31.594,"high":31.598,"low":31.576,"close":31.576,"volume":7.949999809265137},{"timestamp":1742376000000,"open":31.588,"high":31.588,"low":31.588,"close":31.588,"volume":0.5299999713897705},{"timestamp":1742376060000,"open":31.576,"high":31.586,"low":31.574,"close":31.574,"volume":2.6500000953674316},{"timestamp":1742376120000,"open":31.579,"high":31.579,"low":31.579,"close":31.579,"volume":0.5299999713897705},{"timestamp":1742376180000,"open":31.587,"high":31.589,"low":31.564,"close":31.586,"volume":4.244070053100586},{"timestamp":1742376300000,"open":31.604,"high":31.658,"low":31.584,"close":31.654,"volume":9.010000228881836},{"timestamp":1742376360000,"open":31.639,"high":31.647,"low":31.615,"close":31.627,"volume":12.19204044342041},{"timestamp":1742376420000,"open":31.637,"high":31.659,"low":31.637,"close":31.645,"volume":1.590000033378601},{"timestamp":1742376480000,"open":31.667,"high":31.667,"low":31.626,"close":31.634,"volume":6.889999866485596},{"timestamp":1742376540000,"open":31.646,"high":31.646,"low":31.629,"close":31.637,"volume":1.590000033378601},{"timestamp":1742376600000,"open":31.624,"high":31.624,"low":31.624,"close":31.624,"volume":0.5299999713897705},{"timestamp":1742376660000,"open":31.615,"high":31.628,"low":31.605,"close":31.617,"volume":10.07406997680664},{"timestamp":1742376720000,"open":31.628,"high":31.644,"low":31.628,"close":31.638,"volume":4.239999771118164},{"timestamp":1742376840000,"open":31.634,"high":31.635,"low":31.628,"close":31.635,"volume":1.590000033378601},{"timestamp":1742376900000,"open":31.649,"high":31.649,"low":31.634,"close":31.646,"volume":2.6540699005126953},{"timestamp":1742376960000,"open":31.635,"high":31.648,"low":31.624,"close":31.638,"volume":22.794069290161133},{"timestamp":1742377020000,"open":31.628,"high":31.628,"low":31.628,"close":31.628,"volume":0.5299999713897705},{"timestamp":1742377080000,"open":31.635,"high":31.635,"low":31.615,"close":31.625,"volume":3.7100000381469727},{"timestamp":1742377140000,"open":31.639,"high":31.639,"low":31.619,"close":31.629,"volume":2.119999885559082},{"timestamp":1742377200000,"open":31.638,"high":31.638,"low":31.627,"close":31.636,"volume":2.124069929122925},{"timestamp":1742377260000,"open":31.637,"high":31.648,"low":31.634,"close":31.648,"volume":1.590000033378601},{"timestamp":1742377320000,"open":31.654,"high":31.654,"low":31.654,"close":31.654,"volume":0.5299999713897705},{"timestamp":1742377380000,"open":31.655,"high":31.655,"low":31.638,"close":31.655,"volume":2.6500000953674316},{"timestamp":1742377440000,"open":31.645,"high":31.659,"low":31.634,"close":31.659,"volume":5.834070205688477},{"timestamp":1742377500000,"open":31.646,"high":31.646,"low":31.646,"close":31.646,"volume":0.5299999713897705},{"timestamp":1742377560000,"open":31.658,"high":31.668,"low":31.655,"close":31.655,"volume":1.590000033378601},{"timestamp":1742377620000,"open":31.669,"high":31.669,"low":31.669,"close":31.669,"volume":0.5299999713897705},{"timestamp":1742377680000,"open":31.648,"high":31.667,"low":31.648,"close":31.656,"volume":3.180000066757202},{"timestamp":1742377740000,"open":31.654,"high":31.655,"low":31.654,"close":31.655,"volume":1.059999942779541},{"timestamp":1742377800000,"open":31.659,"high":31.668,"low":31.645,"close":31.645,"volume":7.420000076293945},{"timestamp":1742377860000,"open":31.648,"high":31.656,"low":31.634,"close":31.655,"volume":2.6500000953674316},{"timestamp":1742377920000,"open":31.637,"high":31.637,"low":31.637,"close":31.637,"volume":0.5299999713897705},{"timestamp":1742377980000,"open":31.636,"high":31.649,"low":31.636,"close":31.649,"volume":4.239999771118164},{"timestamp":1742378040000,"open":31.638,"high":31.665,"low":31.638,"close":31.665,"volume":3.180000066757202},{"timestamp":1742378100000,"open":31.666,"high":31.676,"low":31.666,"close":31.666,"volume":2.6500000953674316},{"timestamp":1742378160000,"open":31.657,"high":31.679,"low":31.655,"close":31.679,"volume":6.360000133514404},{"timestamp":1742378220000,"open":31.677,"high":31.706,"low":31.669,"close":31.695,"volume":3.180000066757202},{"timestamp":1742378280000,"open":31.695,"high":31.695,"low":31.684,"close":31.684,"volume":1.590000033378601},{"timestamp":1742378340000,"open":31.677,"high":31.697,"low":31.664,"close":31.664,"volume":2.6500000953674316},{"timestamp":1742378400000,"open":31.675,"high":31.675,"low":31.647,"close":31.656,"volume":5.300000190734863},{"timestamp":1742378460000,"open":31.665,"high":31.665,"low":31.645,"close":31.659,"volume":2.6540699005126953},{"timestamp":1742378520000,"open":31.669,"high":31.676,"low":31.669,"close":31.676,"volume":1.059999942779541},{"timestamp":1742378580000,"open":31.667,"high":31.674,"low":31.667,"close":31.668,"volume":1.590000033378601},{"timestamp":1742378640000,"open":31.675,"high":31.675,"low":31.675,"close":31.675,"volume":0.5299999713897705},{"timestamp":1742378700000,"open":31.675,"high":31.678,"low":31.667,"close":31.667,"volume":3.180000066757202},{"timestamp":1742378760000,"open":31.674,"high":31.674,"low":31.668,"close":31.668,"volume":1.059999942779541},{"timestamp":1742378820000,"open":31.678,"high":31.678,"low":31.678,"close":31.678,"volume":0.5299999713897705},{"timestamp":1742378880000,"open":31.664,"high":31.679,"low":31.664,"close":31.679,"volume":1.059999942779541},{"timestamp":1742378940000,"open":31.679,"high":31.679,"low":31.679,"close":31.679,"volume":0.5299999713897705},{"timestamp":1742379060000,"open":31.687,"high":31.689,"low":31.679,"close":31.689,"volume":1.5940699577331543},{"timestamp":1742379120000,"open":31.694,"high":31.699,"low":31.669,"close":31.699,"volume":4.239999771118164},{"timestamp":1742379180000,"open":31.688,"high":31.697,"low":31.674,"close":31.697,"volume":3.180000066757202},{"timestamp":1742379240000,"open":31.685,"high":31.729,"low":31.685,"close":31.729,"volume":1.5940699577331543},{"timestamp":1742379300000,"open":31.704,"high":31.724,"low":31.704,"close":31.724,"volume":2.119999885559082},{"timestamp":1742379360000,"open":31.715,"high":31.719,"low":31.705,"close":31.706,"volume":2.6500000953674316},{"timestamp":1742379420000,"open":31.726,"high":31.737,"low":31.726,"close":31.737,"volume":1.0640699863433838},{"timestamp":1742379480000,"open":31.747,"high":31.758,"low":31.734,"close":31.758,"volume":4.769999980926514},{"timestamp":1742379540000,"open":31.758,"high":31.764,"low":31.744,"close":31.744,"volume":1.590000033378601},{"timestamp":1742379600000,"open":31.744,"high":31.744,"low":31.744,"close":31.744,"volume":0.5299999713897705},{"timestamp":1742379780000,"open":31.739,"high":31.747,"low":31.735,"close":31.747,"volume":2.119999885559082},{"timestamp":1742379840000,"open":31.735,"high":31.757,"low":31.735,"close":31.735,"volume":3.7100000381469727},{"timestamp":1742379900000,"open":31.747,"high":31.747,"low":31.744,"close":31.744,"volume":1.059999942779541},{"timestamp":1742380080000,"open":31.736,"high":31.736,"low":31.724,"close":31.734,"volume":3.7100000381469727},{"timestamp":1742380140000,"open":31.726,"high":31.736,"low":31.726,"close":31.736,"volume":1.059999942779541},{"timestamp":1742380200000,"open":31.734,"high":31.734,"low":31.716,"close":31.727,"volume":1.590000033378601},{"timestamp":1742380260000,"open":31.716,"high":31.728,"low":31.708,"close":31.719,"volume":2.119999885559082},{"timestamp":1742380320000,"open":31.729,"high":31.729,"low":31.714,"close":31.714,"volume":1.059999942779541},{"timestamp":1742380380000,"open":31.708,"high":31.729,"low":31.708,"close":31.718,"volume":9.539999961853027},{"timestamp":1742380440000,"open":31.709,"high":31.709,"low":31.709,"close":31.709,"volume":0.5299999713897705},{"timestamp":1742380500000,"open":31.716,"high":31.718,"low":31.705,"close":31.718,"volume":2.6500000953674316},{"timestamp":1742380560000,"open":31.708,"high":31.718,"low":31.695,"close":31.715,"volume":3.7100000381469727},{"timestamp":1742380620000,"open":31.704,"high":31.708,"low":31.689,"close":31.697,"volume":4.239999771118164},{"timestamp":1742380680000,"open":31.698,"high":31.708,"low":31.684,"close":31.684,"volume":2.6500000953674316},{"timestamp":1742380740000,"open":31.707,"high":31.707,"low":31.684,"close":31.689,"volume":3.180000066757202},{"timestamp":1742380800000,"open":31.707,"high":31.709,"low":31.707,"close":31.709,"volume":1.059999942779541},{"timestamp":1742380860000,"open":31.716,"high":31.719,"low":31.696,"close":31.696,"volume":4.239999771118164},{"timestamp":1742380920000,"open":31.706,"high":31.706,"low":31.686,"close":31.686,"volume":1.590000033378601},{"timestamp":1742381100000,"open":31.708,"high":31.708,"low":31.695,"close":31.695,"volume":1.059999942779541},{"timestamp":1742381160000,"open":31.694,"high":31.694,"low":31.674,"close":31.686,"volume":2.6500000953674316},{"timestamp":1742381220000,"open":31.674,"high":31.706,"low":31.674,"close":31.699,"volume":3.7100000381469727},{"timestamp":1742381280000,"open":31.675,"high":31.689,"low":31.666,"close":31.676,"volume":5.829999923706055},{"timestamp":1742381340000,"open":31.689,"high":31.689,"low":31.664,"close":31.678,"volume":4.239999771118164},{"timestamp":1742381400000,"open":31.675,"high":31.689,"low":31.665,"close":31.678,"volume":10.078140258789062},{"timestamp":1742381460000,"open":31.679,"high":31.679,"low":31.677,"close":31.677,"volume":1.059999942779541},{"timestamp":1742381520000,"open":31.687,"high":31.687,"low":31.667,"close":31.676,"volume":4.239999771118164},{"timestamp":1742381580000,"open":31.688,"high":31.688,"low":31.675,"close":31.676,"volume":1.590000033378601},{"timestamp":1742381640000,"open":31.684,"high":31.695,"low":31.674,"close":31.677,"volume":5.829999923706055},{"timestamp":1742381700000,"open":31.688,"high":31.689,"low":31.668,"close":31.686,"volume":9.014069557189941},{"timestamp":1742381760000,"open":31.678,"high":31.689,"low":31.664,"close":31.669,"volume":7.954070091247559},{"timestamp":1742381820000,"open":31.677,"high":31.679,"low":31.664,"close":31.675,"volume":5.300000190734863},{"timestamp":1742381880000,"open":31.676,"high":31.677,"low":31.667,"close":31.667,"volume":2.6500000953674316},{"timestamp":1742381940000,"open":31.676,"high":31.687,"low":31.676,"close":31.687,"volume":1.059999942779541},{"timestamp":1742382000000,"open":31.686,"high":31.687,"low":31.686,"close":31.687,"volume":1.059999942779541},{"timestamp":1742382060000,"open":31.689,"high":31.689,"low":31.686,"close":31.686,"volume":1.059999942779541},{"timestamp":1742382120000,"open":31.676,"high":31.727,"low":31.676,"close":31.716,"volume":5.300000190734863},{"timestamp":1742382180000,"open":31.709,"high":31.716,"low":31.696,"close":31.698,"volume":1.5940699577331543},{"timestamp":1742382240000,"open":31.707,"high":31.718,"low":31.704,"close":31.704,"volume":2.119999885559082},{"timestamp":1742382300000,"open":31.709,"high":31.725,"low":31.709,"close":31.725,"volume":1.590000033378601},{"timestamp":1742382360000,"open":31.718,"high":31.718,"low":31.718,"close":31.718,"volume":0.5299999713897705},{"timestamp":1742382420000,"open":31.717,"high":31.729,"low":31.717,"close":31.729,"volume":1.059999942779541},{"timestamp":1742382480000,"open":31.729,"high":31.736,"low":31.729,"close":31.736,"volume":1.059999942779541},{"timestamp":1742382540000,"open":31.725,"high":31.745,"low":31.725,"close":31.736,"volume":2.119999885559082},{"timestamp":1742382600000,"open":31.748,"high":31.748,"low":31.748,"close":31.748,"volume":0.5299999713897705},{"timestamp":1742382660000,"open":31.744,"high":31.744,"low":31.744,"close":31.744,"volume":0.5299999713897705},{"timestamp":1742382720000,"open":31.759,"high":31.759,"low":31.745,"close":31.745,"volume":1.059999942779541},{"timestamp":1742382780000,"open":31.757,"high":31.764,"low":31.757,"close":31.764,"volume":1.059999942779541},{"timestamp":1742382840000,"open":31.748,"high":31.768,"low":31.747,"close":31.764,"volume":5.300000190734863},{"timestamp":1742382900000,"open":31.747,"high":31.759,"low":31.724,"close":31.724,"volume":3.180000066757202},{"timestamp":1742382960000,"open":31.715,"high":31.725,"low":31.697,"close":31.707,"volume":2.6500000953674316},{"timestamp":1742383020000,"open":31.716,"high":31.716,"low":31.694,"close":31.694,"volume":1.590000033378601},{"timestamp":1742383080000,"open":31.706,"high":31.728,"low":31.696,"close":31.715,"volume":6.894070148468018},{"timestamp":1742383140000,"open":31.716,"high":31.719,"low":31.694,"close":31.694,"volume":7.420000076293945},{"timestamp":1742383200000,"open":31.714,"high":31.719,"low":31.695,"close":31.708,"volume":7.949999809265137},{"timestamp":1742383260000,"open":31.707,"high":31.716,"low":31.706,"close":31.716,"volume":1.590000033378601},{"timestamp":1742383320000,"open":31.706,"high":31.706,"low":31.705,"close":31.705,"volume":1.059999942779541},{"timestamp":1742383380000,"open":31.695,"high":31.709,"low":31.695,"close":31.709,"volume":1.059999942779541},{"timestamp":1742383500000,"open":31.718,"high":31.718,"low":31.707,"close":31.717,"volume":1.590000033378601},{"timestamp":1742383560000,"open":31.709,"high":31.709,"low":31.709,"close":31.709,"volume":0.5299999713897705},{"timestamp":1742383620000,"open":31.698,"high":31.719,"low":31.698,"close":31.717,"volume":2.6500000953674316},{"timestamp":1742383680000,"open":31.707,"high":31.716,"low":31.684,"close":31.699,"volume":10.600000381469727},{"timestamp":1742383740000,"open":31.704,"high":31.704,"low":31.704,"close":31.704,"volume":0.5299999713897705},{"timestamp":1742383860000,"open":31.696,"high":31.696,"low":31.696,"close":31.696,"volume":0.5299999713897705},{"timestamp":1742383920000,"open":31.707,"high":31.708,"low":31.684,"close":31.695,"volume":9.539999961853027},{"timestamp":1742383980000,"open":31.694,"high":31.709,"low":31.685,"close":31.699,"volume":7.954070091247559},{"timestamp":1742384220000,"open":31.705,"high":31.705,"low":31.705,"close":31.705,"volume":0.5299999713897705},{"timestamp":1742384280000,"open":31.705,"high":31.718,"low":31.694,"close":31.714,"volume":5.300000190734863},{"timestamp":1742384460000,"open":31.714,"high":31.714,"low":31.714,"close":31.714,"volume":0.5299999713897705},{"timestamp":1742384580000,"open":31.696,"high":31.716,"low":31.696,"close":31.704,"volume":4.239999771118164},{"timestamp":1742384640000,"open":31.696,"high":31.704,"low":31.694,"close":31.694,"volume":2.119999885559082},{"timestamp":1742384700000,"open":31.685,"high":31.685,"low":31.684,"close":31.684,"volume":1.059999942779541},{"timestamp":1742384820000,"open":31.688,"high":31.695,"low":31.688,"close":31.695,"volume":1.059999942779541},{"timestamp":1742384880000,"open":31.686,"high":31.686,"low":31.686,"close":31.686,"volume":0.5299999713897705},{"timestamp":1742384940000,"open":31.698,"high":31.698,"low":31.684,"close":31.684,"volume":1.590000033378601},{"timestamp":1742385000000,"open":31.689,"high":31.697,"low":31.689,"close":31.689,"volume":1.590000033378601},{"timestamp":1742385060000,"open":31.685,"high":31.698,"low":31.676,"close":31.678,"volume":3.7100000381469727},{"timestamp":1742385120000,"open":31.689,"high":31.689,"low":31.689,"close":31.689,"volume":0.5299999713897705},{"timestamp":1742385180000,"open":31.679,"high":31.679,"low":31.679,"close":31.679,"volume":0.5299999713897705},{"timestamp":1742385240000,"open":31.679,"high":31.684,"low":31.679,"close":31.684,"volume":1.059999942779541},{"timestamp":1742385300000,"open":31.675,"high":31.675,"low":31.675,"close":31.675,"volume":0.5299999713897705},{"timestamp":1742385360000,"open":31.665,"high":31.689,"low":31.664,"close":31.689,"volume":10.078140258789062},{"timestamp":1742385420000,"open":31.677,"high":31.698,"low":31.668,"close":31.687,"volume":9.552209854125977},{"timestamp":1742385480000,"open":31.684,"high":31.685,"low":31.676,"close":31.676,"volume":1.590000033378601},{"timestamp":1742385540000,"open":31.687,"high":31.689,"low":31.664,"close":31.676,"volume":5.829999923706055},{"timestamp":1742385600000,"open":31.687,"high":31.687,"low":31.677,"close":31.677,"volume":1.059999942779541},{"timestamp":1742385660000,"open":31.674,"high":31.675,"low":31.666,"close":31.666,"volume":1.590000033378601},{"timestamp":1742385720000,"open":31.664,"high":31.676,"low":31.664,"close":31.676,"volume":1.059999942779541},{"timestamp":1742385840000,"open":31.655,"high":31.655,"low":31.645,"close":31.654,"volume":1.590000033378601},{"timestamp":1742385960000,"open":31.665,"high":31.665,"low":31.648,"close":31.655,"volume":1.0620399713516235},{"timestamp":1742386020000,"open":31.667,"high":31.667,"low":31.667,"close":31.667,"volume":1.059999942779541},{"timestamp":1742386080000,"open":31.658,"high":31.678,"low":31.657,"close":31.678,"volume":1.598140001296997},{"timestamp":1742386140000,"open":31.675,"high":31.678,"low":31.669,"close":31.678,"volume":2.119999885559082},{"timestamp":1742386200000,"open":31.668,"high":31.669,"low":31.647,"close":31.647,"volume":3.184070110321045},{"timestamp":1742386260000,"open":31.637,"high":31.637,"low":31.625,"close":31.634,"volume":1.590000033378601},{"timestamp":1742386320000,"open":31.624,"high":31.638,"low":31.614,"close":31.625,"volume":3.7100000381469727},{"timestamp":1742386380000,"open":31.634,"high":31.649,"low":31.624,"close":31.636,"volume":7.949999809265137},{"timestamp":1742386440000,"open":31.628,"high":31.649,"low":31.628,"close":31.635,"volume":2.6500000953674316},{"timestamp":1742386500000,"open":31.647,"high":31.658,"low":31.636,"close":31.645,"volume":3.180000066757202},{"timestamp":1742386560000,"open":31.645,"high":31.645,"low":31.645,"close":31.645,"volume":0.5299999713897705},{"timestamp":1742386620000,"open":31.658,"high":31.658,"low":31.646,"close":31.647,"volume":2.6500000953674316},{"timestamp":1742386680000,"open":31.637,"high":31.659,"low":31.636,"close":31.647,"volume":10.07406997680664},{"timestamp":1742386860000,"open":31.656,"high":31.656,"low":31.636,"close":31.636,"volume":2.6540699005126953},{"timestamp":1742386920000,"open":31.654,"high":31.654,"low":31.648,"close":31.648,"volume":1.059999942779541},{"timestamp":1742386980000,"open":31.658,"high":31.664,"low":31.658,"close":31.664,"volume":1.059999942779541},{"timestamp":1742387040000,"open":31.666,"high":31.669,"low":31.658,"close":31.658,"volume":4.239999771118164},{"timestamp":1742387100000,"open":31.666,"high":31.666,"low":31.666,"close":31.666,"volume":0.5299999713897705},{"timestamp":1742387160000,"open":31.674,"high":31.689,"low":31.667,"close":31.687,"volume":2.6540699005126953},{"timestamp":1742387220000,"open":31.674,"high":31.685,"low":31.674,"close":31.676,"volume":1.590000033378601},{"timestamp":1742387280000,"open":31.677,"high":31.689,"low":31.664,"close":31.674,"volume":3.7100000381469727},{"timestamp":1742387340000,"open":31.666,"high":31.686,"low":31.666,"close":31.684,"volume":3.180000066757202},{"timestamp":1742387400000,"open":31.664,"high":31.689,"low":31.664,"close":31.689,"volume":2.6500000953674316},{"timestamp":1742387460000,"open":31.664,"high":31.677,"low":31.664,"close":31.677,"volume":1.059999942779541},{"timestamp":1742387520000,"open":31.685,"high":31.685,"low":31.685,"close":31.685,"volume":0.5299999713897705},{"timestamp":1742387580000,"open":31.699,"high":31.699,"low":31.687,"close":31.687,"volume":1.0640699863433838},{"timestamp":1742387760000,"open":31.685,"high":31.698,"low":31.668,"close":31.679,"volume":4.239999771118164},{"timestamp":1742387820000,"open":31.664,"high":31.674,"low":31.664,"close":31.674,"volume":2.119999885559082},{"timestamp":1742387880000,"open":31.664,"high":31.679,"low":31.664,"close":31.679,"volume":8.482040405273438},{"timestamp":1742387940000,"open":31.658,"high":31.669,"low":31.658,"close":31.669,"volume":1.059999942779541},{"timestamp":1742388060000,"open":31.686,"high":31.688,"low":31.676,"close":31.688,"volume":1.590000033378601},{"timestamp":1742388120000,"open":31.688,"high":31.697,"low":31.688,"close":31.697,"volume":1.0640699863433838},{"timestamp":1742388180000,"open":31.684,"high":31.684,"low":31.684,"close":31.684,"volume":0.5299999713897705},{"timestamp":1742388300000,"open":31.694,"high":31.694,"low":31.694,"close":31.694,"volume":0.5299999713897705},{"timestamp":1742388360000,"open":31.685,"high":31.698,"low":31.685,"close":31.698,"volume":2.6500000953674316},{"timestamp":1742388420000,"open":31.684,"high":31.684,"low":31.684,"close":31.684,"volume":0.5299999713897705},{"timestamp":1742388480000,"open":31.708,"high":31.708,"low":31.684,"close":31.697,"volume":1.590000033378601},{"timestamp":1742388540000,"open":31.697,"high":31.697,"low":31.689,"close":31.689,"volume":1.059999942779541},{"timestamp":1742388600000,"open":31.687,"high":31.708,"low":31.685,"close":31.708,"volume":4.239999771118164},{"timestamp":1742388660000,"open":31.699,"high":31.706,"low":31.696,"close":31.706,"volume":1.590000033378601},{"timestamp":1742388840000,"open":31.718,"high":31.718,"low":31.704,"close":31.704,"volume":1.590000033378601},{"timestamp":1742388900000,"open":31.688,"high":31.706,"low":31.687,"close":31.689,"volume":3.7100000381469727},{"timestamp":1742389020000,"open":31.697,"high":31.697,"low":31.697,"close":31.697,"volume":0.5299999713897705},{"timestamp":1742389080000,"open":31.689,"high":31.698,"low":31.674,"close":31.688,"volume":4.239999771118164},{"timestamp":1742389140000,"open":31.688,"high":31.688,"low":31.675,"close":31.675,"volume":2.119999885559082},{"timestamp":1742389200000,"open":31.697,"high":31.699,"low":31.675,"close":31.687,"volume":6.364069938659668},{"timestamp":1742389260000,"open":31.679,"high":31.696,"low":31.674,"close":31.676,"volume":3.180000066757202},{"timestamp":1742389320000,"open":31.685,"high":31.686,"low":31.678,"close":31.686,"volume":2.124069929122925},{"timestamp":1742389440000,"open":31.679,"high":31.695,"low":31.675,"close":31.675,"volume":2.119999885559082},{"timestamp":1742389500000,"open":31.684,"high":31.684,"low":31.675,"close":31.679,"volume":1.0640699863433838},{"timestamp":1742389560000,"open":31.686,"high":31.698,"low":31.684,"close":31.684,"volume":2.119999885559082},{"timestamp":1742389620000,"open":31.699,"high":31.699,"low":31.684,"close":31.684,"volume":1.059999942779541},{"timestamp":1742389680000,"open":31.705,"high":31.705,"low":31.697,"close":31.705,"volume":1.5940699577331543},{"timestamp":1742389740000,"open":31.696,"high":31.696,"low":31.696,"close":31.696,"volume":1.059999942779541},{"timestamp":1742389860000,"open":31.707,"high":31.707,"low":31.699,"close":31.699,"volume":1.059999942779541},{"timestamp":1742389920000,"open":31.694,"high":31.694,"low":31.694,"close":31.694,"volume":0.5299999713897705},{"timestamp":1742389980000,"open":31.678,"high":31.697,"low":31.674,"close":31.687,"volume":3.7140700817108154},{"timestamp":1742390040000,"open":31.678,"high":31.688,"low":31.674,"close":31.688,"volume":2.6540699005126953},{"timestamp":1742390100000,"open":31.674,"high":31.688,"low":31.674,"close":31.688,"volume":1.590000033378601},{"timestamp":1742390160000,"open":31.675,"high":31.675,"low":31.675,"close":31.675,"volume":1.059999942779541},{"timestamp":1742390280000,"open":31.684,"high":31.684,"low":31.656,"close":31.666,"volume":4.239999771118164},{"timestamp":1742390340000,"open":31.648,"high":31.656,"low":31.644,"close":31.656,"volume":1.590000033378601},{"timestamp":1742390460000,"open":31.678,"high":31.678,"low":31.678,"close":31.678,"volume":0.5299999713897705},{"timestamp":1742390520000,"open":31.689,"high":31.697,"low":31.674,"close":31.687,"volume":4.239999771118164},{"timestamp":1742390580000,"open":31.699,"high":31.704,"low":31.684,"close":31.694,"volume":2.119999885559082},{"timestamp":1742390820000,"open":31.708,"high":31.708,"low":31.708,"close":31.708,"volume":0.5299999713897705},{"timestamp":1742390880000,"open":31.684,"high":31.708,"low":31.684,"close":31.708,"volume":1.059999942779541},{"timestamp":1742390940000,"open":31.699,"high":31.708,"low":31.685,"close":31.687,"volume":7.420000076293945},{"timestamp":1742391000000,"open":31.676,"high":31.679,"low":31.664,"close":31.677,"volume":2.6500000953674316},{"timestamp":1742391060000,"open":31.667,"high":31.689,"low":31.664,"close":31.667,"volume":7.949999809265137},{"timestamp":1742391120000,"open":31.658,"high":31.674,"low":31.658,"close":31.666,"volume":3.180000066757202},{"timestamp":1742391180000,"open":31.688,"high":31.696,"low":31.676,"close":31.689,"volume":3.180000066757202},{"timestamp":1742391360000,"open":31.687,"high":31.687,"low":31.679,"close":31.679,"volume":1.059999942779541},{"timestamp":1742391420000,"open":31.686,"high":31.686,"low":31.669,"close":31.684,"volume":2.119999885559082},{"timestamp":1742391480000,"open":31.679,"high":31.689,"low":31.679,"close":31.689,"volume":1.059999942779541},{"timestamp":1742391540000,"open":31.678,"high":31.678,"low":31.678,"close":31.678,"volume":0.5299999713897705},{"timestamp":1742391600000,"open":31.684,"high":31.696,"low":31.679,"close":31.688,"volume":3.7100000381469727},{"timestamp":1742391660000,"open":31.688,"high":31.688,"low":31.676,"close":31.687,"volume":2.119999885559082},{"timestamp":1742391720000,"open":31.687,"high":31.688,"low":31.676,"close":31.676,"volume":2.6500000953674316},{"timestamp":1742391780000,"open":31.686,"high":31.698,"low":31.684,"close":31.698,"volume":1.590000033378601},{"timestamp":1742391840000,"open":31.675,"high":31.699,"low":31.674,"close":31.684,"volume":19.084070205688477},{"timestamp":1742391900000,"open":31.698,"high":31.698,"low":31.664,"close":31.689,"volume":13.264249801635742},{"timestamp":1742391960000,"open":31.687,"high":31.699,"low":31.674,"close":31.678,"volume":4.244070053100586},{"timestamp":1742392020000,"open":31.698,"high":31.706,"low":31.684,"close":31.706,"volume":2.6500000953674316},{"timestamp":1742392080000,"open":31.697,"high":31.709,"low":31.684,"close":31.696,"volume":3.720180034637451},{"timestamp":1742392200000,"open":31.678,"high":31.699,"low":31.674,"close":31.677,"volume":12.720000267028809},{"timestamp":1742392260000,"open":31.688,"high":31.699,"low":31.685,"close":31.685,"volume":1.590000033378601},{"timestamp":1742392320000,"open":31.699,"high":31.699,"low":31.699,"close":31.699,"volume":0.5299999713897705},{"timestamp":1742392380000,"open":31.689,"high":31.689,"low":31.689,"close":31.689,"volume":0.5299999713897705},{"timestamp":1742392440000,"open":31.686,"high":31.697,"low":31.686,"close":31.688,"volume":2.6500000953674316},{"timestamp":1742392500000,"open":31.694,"high":31.694,"low":31.694,"close":31.694,"volume":0.5299999713897705},{"timestamp":1742392560000,"open":31.705,"high":31.705,"low":31.705,"close":31.705,"volume":0.5299999713897705},{"timestamp":1742392620000,"open":31.708,"high":31.719,"low":31.696,"close":31.719,"volume":10.069999694824219},{"timestamp":1742392680000,"open":31.709,"high":31.719,"low":31.694,"close":31.707,"volume":16.959999084472656},{"timestamp":1742392740000,"open":31.698,"high":31.719,"low":31.694,"close":31.706,"volume":25.44407081604004},{"timestamp":1742392800000,"open":31.696,"high":31.707,"low":31.696,"close":31.707,"volume":1.590000033378601},{"timestamp":1742392860000,"open":31.729,"high":31.729,"low":31.716,"close":31.716,"volume":2.119999885559082},{"timestamp":1742392920000,"open":31.694,"high":31.719,"low":31.694,"close":31.696,"volume":14.84000015258789},{"timestamp":1742392980000,"open":31.706,"high":31.706,"low":31.687,"close":31.706,"volume":2.119999885559082},{"timestamp":1742393040000,"open":31.695,"high":31.709,"low":31.695,"close":31.706,"volume":2.119999885559082},{"timestamp":1742393160000,"open":31.709,"high":31.717,"low":31.697,"close":31.717,"volume":1.590000033378601},{"timestamp":1742393220000,"open":31.707,"high":31.716,"low":31.707,"close":31.716,"volume":1.059999942779541},{"timestamp":1742393280000,"open":31.704,"high":31.709,"low":31.695,"close":31.708,"volume":2.119999885559082},{"timestamp":1742393340000,"open":31.714,"high":31.714,"low":31.714,"close":31.714,"volume":0.5299999713897705},{"timestamp":1742393400000,"open":31.709,"high":31.716,"low":31.705,"close":31.705,"volume":2.119999885559082},{"timestamp":1742393460000,"open":31.699,"high":31.718,"low":31.699,"close":31.705,"volume":1.590000033378601},{"timestamp":1742393520000,"open":31.708,"high":31.719,"low":31.699,"close":31.707,"volume":3.184070110321045},{"timestamp":1742393580000,"open":31.706,"high":31.709,"low":31.706,"close":31.707,"volume":1.590000033378601},{"timestamp":1742393640000,"open":31.699,"high":31.717,"low":31.696,"close":31.714,"volume":4.769999980926514},{"timestamp":1742393700000,"open":31.706,"high":31.706,"low":31.706,"close":31.706,"volume":0.5299999713897705},{"timestamp":1742393760000,"open":31.724,"high":31.724,"low":31.719,"close":31.719,"volume":1.059999942779541},{"timestamp":1742393820000,"open":31.706,"high":31.728,"low":31.706,"close":31.716,"volume":12.1899995803833},{"timestamp":1742393940000,"open":31.716,"high":31.724,"low":31.716,"close":31.724,"volume":1.059999942779541},{"timestamp":1742394000000,"open":31.719,"high":31.739,"low":31.714,"close":31.714,"volume":2.119999885559082},{"timestamp":1742394060000,"open":31.718,"high":31.718,"low":31.705,"close":31.718,"volume":2.119999885559082},{"timestamp":1742394120000,"open":31.708,"high":31.717,"low":31.708,"close":31.717,"volume":1.059999942779541},{"timestamp":1742394180000,"open":31.717,"high":31.717,"low":31.717,"close":31.717,"volume":0.5299999713897705},{"timestamp":1742394240000,"open":31.738,"high":31.738,"low":31.738,"close":31.738,"volume":0.5299999713897705},{"timestamp":1742394300000,"open":31.724,"high":31.738,"low":31.724,"close":31.736,"volume":4.239999771118164},{"timestamp":1742394360000,"open":31.726,"high":31.739,"low":31.714,"close":31.739,"volume":2.119999885559082},{"timestamp":1742394420000,"open":31.725,"high":31.739,"low":31.715,"close":31.734,"volume":5.300000190734863},{"timestamp":1742394480000,"open":31.728,"high":31.739,"low":31.715,"close":31.726,"volume":9.010000228881836},{"timestamp":1742394600000,"open":31.716,"high":31.749,"low":31.716,"close":31.749,"volume":1.590000033378601},{"timestamp":1742394660000,"open":31.754,"high":31.754,"low":31.754,"close":31.754,"volume":0.5299999713897705},{"timestamp":1742394720000,"open":31.748,"high":31.764,"low":31.748,"close":31.764,"volume":1.059999942779541},{"timestamp":1742394780000,"open":31.775,"high":31.775,"low":31.756,"close":31.758,"volume":2.119999885559082},{"timestamp":1742394840000,"open":31.758,"high":31.758,"low":31.734,"close":31.734,"volume":1.590000033378601},{"timestamp":1742394900000,"open":31.746,"high":31.769,"low":31.746,"close":31.757,"volume":4.769999980926514},{"timestamp":1742394960000,"open":31.756,"high":31.765,"low":31.756,"close":31.765,"volume":1.059999942779541},{"timestamp":1742395020000,"open":31.779,"high":31.779,"low":31.779,"close":31.779,"volume":0.5299999713897705},{"timestamp":1742395080000,"open":31.764,"high":31.779,"low":31.757,"close":31.757,"volume":1.590000033378601},{"timestamp":1742395140000,"open":31.759,"high":31.759,"low":31.746,"close":31.754,"volume":2.6500000953674316},{"timestamp":1742395200000,"open":31.765,"high":31.778,"low":31.759,"close":31.778,"volume":2.122040033340454},{"timestamp":1742395260000,"open":31.758,"high":31.769,"low":31.756,"close":31.769,"volume":1.590000033378601},{"timestamp":1742395320000,"open":31.754,"high":31.769,"low":31.744,"close":31.767,"volume":13.254070281982422},{"timestamp":1742395380000,"open":31.754,"high":31.768,"low":31.754,"close":31.756,"volume":1.590000033378601},{"timestamp":1742395440000,"open":31.755,"high":31.779,"low":31.754,"close":31.767,"volume":15.904069900512695},{"timestamp":1742395500000,"open":31.755,"high":31.776,"low":31.755,"close":31.775,"volume":8.479999542236328},{"timestamp":1742395560000,"open":31.766,"high":31.775,"low":31.765,"close":31.765,"volume":2.119999885559082},{"timestamp":1742395620000,"open":31.788,"high":31.788,"low":31.788,"close":31.788,"volume":0.5299999713897705},{"timestamp":1742395680000,"open":31.784,"high":31.797,"low":31.784,"close":31.797,"volume":1.059999942779541},{"timestamp":1742395800000,"open":31.796,"high":31.799,"low":31.789,"close":31.789,"volume":2.119999885559082},{"timestamp":1742395860000,"open":31.797,"high":31.837,"low":31.797,"close":31.835,"volume":9.010000228881836},{"timestamp":1742395920000,"open":31.828,"high":31.857,"low":31.828,"close":31.847,"volume":7.420000076293945},{"timestamp":1742395980000,"open":31.838,"high":31.875,"low":31.838,"close":31.866,"volume":5.300000190734863},{"timestamp":1742396040000,"open":31.856,"high":31.874,"low":31.856,"close":31.866,"volume":6.360000133514404},{"timestamp":1742396100000,"open":31.864,"high":31.894,"low":31.845,"close":31.857,"volume":14.318140029907227},{"timestamp":1742396160000,"open":31.857,"high":31.857,"low":31.839,"close":31.857,"volume":3.7100000381469727},{"timestamp":1742396220000,"open":31.835,"high":31.847,"low":31.834,"close":31.838,"volume":5.300000190734863},{"timestamp":1742396280000,"open":31.828,"high":31.828,"low":31.806,"close":31.806,"volume":4.769999980926514},{"timestamp":1742396340000,"open":31.815,"high":31.829,"low":31.795,"close":31.829,"volume":3.7100000381469727},{"timestamp":1742396400000,"open":31.817,"high":31.836,"low":31.814,"close":31.824,"volume":4.239999771118164},{"timestamp":1742396460000,"open":31.818,"high":31.829,"low":31.814,"close":31.824,"volume":3.7100000381469727},{"timestamp":1742396520000,"open":31.819,"high":31.819,"low":31.805,"close":31.817,"volume":2.119999885559082},{"timestamp":1742396580000,"open":31.808,"high":31.826,"low":31.804,"close":31.804,"volume":2.119999885559082},{"timestamp":1742396640000,"open":31.826,"high":31.838,"low":31.808,"close":31.808,"volume":10.600000381469727},{"timestamp":1742396700000,"open":31.808,"high":31.808,"low":31.808,"close":31.808,"volume":0.5299999713897705},{"timestamp":1742396760000,"open":31.807,"high":31.828,"low":31.807,"close":31.828,"volume":2.119999885559082},{"timestamp":1742396820000,"open":31.817,"high":31.839,"low":31.816,"close":31.837,"volume":5.300000190734863},{"timestamp":1742396940000,"open":31.828,"high":31.839,"low":31.828,"close":31.839,"volume":1.059999942779541},{"timestamp":1742397000000,"open":31.829,"high":31.834,"low":31.829,"close":31.834,"volume":1.059999942779541},{"timestamp":1742397060000,"open":31.848,"high":31.848,"low":31.836,"close":31.836,"volume":2.119999885559082},{"timestamp":1742397120000,"open":31.845,"high":31.845,"low":31.845,"close":31.845,"volume":0.5299999713897705},{"timestamp":1742397180000,"open":31.835,"high":31.856,"low":31.835,"close":31.856,"volume":1.059999942779541},{"timestamp":1742397240000,"open":31.856,"high":31.896,"low":31.854,"close":31.896,"volume":4.769999980926514},{"timestamp":1742397300000,"open":31.887,"high":31.899,"low":31.887,"close":31.894,"volume":1.590000033378601},{"timestamp":1742397360000,"open":31.884,"high":31.897,"low":31.884,"close":31.894,"volume":4.239999771118164},{"timestamp":1742397420000,"open":31.887,"high":31.896,"low":31.875,"close":31.894,"volume":3.180000066757202},{"timestamp":1742397600000,"open":31.894,"high":31.895,"low":31.879,"close":31.895,"volume":3.180000066757202},{"timestamp":1742397660000,"open":31.885,"high":31.898,"low":31.885,"close":31.894,"volume":2.119999885559082},{"timestamp":1742397720000,"open":31.874,"high":31.884,"low":31.874,"close":31.884,"volume":1.059999942779541},{"timestamp":1742397780000,"open":31.899,"high":31.899,"low":31.885,"close":31.898,"volume":2.6500000953674316},{"timestamp":1742397840000,"open":31.887,"high":31.898,"low":31.885,"close":31.896,"volume":3.7100000381469727},{"timestamp":1742397900000,"open":31.896,"high":31.907,"low":31.885,"close":31.905,"volume":5.300000190734863},{"timestamp":1742397960000,"open":31.907,"high":31.918,"low":31.907,"close":31.918,"volume":1.059999942779541},{"timestamp":1742398020000,"open":31.898,"high":31.898,"low":31.885,"close":31.888,"volume":2.6500000953674316},{"timestamp":1742398080000,"open":31.904,"high":31.904,"low":31.896,"close":31.896,"volume":1.590000033378601},{"timestamp":1742398140000,"open":31.904,"high":31.918,"low":31.886,"close":31.886,"volume":3.180000066757202},{"timestamp":1742398200000,"open":31.884,"high":31.895,"low":31.884,"close":31.895,"volume":0.5340700149536133},{"timestamp":1742398260000,"open":31.876,"high":31.886,"low":31.855,"close":31.864,"volume":3.180000066757202},{"timestamp":1742398320000,"open":31.854,"high":31.869,"low":31.854,"close":31.869,"volume":2.6500000953674316},{"timestamp":1742398440000,"open":31.866,"high":31.866,"low":31.866,"close":31.866,"volume":0.5299999713897705},{"timestamp":1742398620000,"open":31.888,"high":31.888,"low":31.868,"close":31.869,"volume":2.119999885559082},{"timestamp":1742398680000,"open":31.885,"high":31.917,"low":31.879,"close":31.907,"volume":4.24813985824585},{"timestamp":1742398740000,"open":31.897,"high":31.918,"low":31.897,"close":31.897,"volume":2.6540699005126953},{"timestamp":1742398800000,"open":31.887,"high":31.909,"low":31.884,"close":31.886,"volume":4.239999771118164},{"timestamp":1742398860000,"open":31.876,"high":31.899,"low":31.876,"close":31.899,"volume":1.059999942779541},{"timestamp":1742398920000,"open":31.884,"high":31.897,"low":31.884,"close":31.884,"volume":1.590000033378601},{"timestamp":1742398980000,"open":31.905,"high":31.905,"low":31.888,"close":31.888,"volume":1.059999942779541},{"timestamp":1742399040000,"open":31.898,"high":31.898,"low":31.884,"close":31.884,"volume":1.059999942779541},{"timestamp":1742399100000,"open":31.884,"high":31.899,"low":31.884,"close":31.899,"volume":1.590000033378601},{"timestamp":1742399160000,"open":31.899,"high":31.919,"low":31.894,"close":31.919,"volume":4.769999980926514},{"timestamp":1742399220000,"open":31.906,"high":31.909,"low":31.896,"close":31.896,"volume":5.300000190734863},{"timestamp":1742399280000,"open":31.886,"high":31.909,"low":31.849,"close":31.859,"volume":10.600000381469727},{"timestamp":1742399340000,"open":31.856,"high":31.856,"low":31.825,"close":31.829,"volume":10.600000381469727},{"timestamp":1742399400000,"open":31.834,"high":31.836,"low":31.814,"close":31.814,"volume":6.360000133514404},{"timestamp":1742399460000,"open":31.816,"high":31.825,"low":31.798,"close":31.816,"volume":3.7100000381469727},{"timestamp":1742399520000,"open":31.798,"high":31.804,"low":31.795,"close":31.795,"volume":1.590000033378601},{"timestamp":1742399580000,"open":31.805,"high":31.826,"low":31.805,"close":31.818,"volume":3.180000066757202},{"timestamp":1742399640000,"open":31.824,"high":31.836,"low":31.819,"close":31.819,"volume":4.244070053100586},{"timestamp":1742399700000,"open":31.809,"high":31.819,"low":31.788,"close":31.815,"volume":3.5799999237060547},{"timestamp":1742399760000,"open":31.807,"high":31.829,"low":31.806,"close":31.806,"volume":4.769999980926514},{"timestamp":1742399820000,"open":31.804,"high":31.817,"low":31.804,"close":31.817,"volume":1.059999942779541},{"timestamp":1742399880000,"open":31.796,"high":31.819,"low":31.794,"close":31.819,"volume":3.7100000381469727},{"timestamp":1742399940000,"open":31.829,"high":31.829,"low":31.795,"close":31.808,"volume":3.184070110321045},{"timestamp":1742400000000,"open":31.784,"high":31.808,"low":31.784,"close":31.795,"volume":6.894070148468018},{"timestamp":1742400060000,"open":31.798,"high":31.798,"low":31.776,"close":31.776,"volume":4.239999771118164},{"timestamp":1742400120000,"open":31.765,"high":31.789,"low":31.764,"close":31.789,"volume":2.119999885559082},{"timestamp":1742400180000,"open":31.795,"high":31.795,"low":31.795,"close":31.795,"volume":0.5299999713897705},{"timestamp":1742400240000,"open":31.787,"high":31.808,"low":31.784,"close":31.795,"volume":12.720000267028809},{"timestamp":1742400300000,"open":31.784,"high":31.799,"low":31.776,"close":31.778,"volume":9.539999961853027},{"timestamp":1742400360000,"open":31.769,"high":31.769,"low":31.736,"close":31.736,"volume":3.180000066757202},{"timestamp":1742400420000,"open":31.756,"high":31.758,"low":31.736,"close":31.758,"volume":4.244070053100586},{"timestamp":1742400480000,"open":31.745,"high":31.756,"low":31.736,"close":31.756,"volume":2.119999885559082},{"timestamp":1742400540000,"open":31.747,"high":31.756,"low":31.735,"close":31.747,"volume":3.7100000381469727},{"timestamp":1742400600000,"open":31.757,"high":31.767,"low":31.737,"close":31.749,"volume":5.829999923706055},{"timestamp":1742400660000,"open":31.745,"high":31.759,"low":31.734,"close":31.739,"volume":3.180000066757202},{"timestamp":1742400720000,"open":31.757,"high":31.757,"low":31.735,"close":31.755,"volume":5.300000190734863},{"timestamp":1742400780000,"open":31.756,"high":31.756,"low":31.725,"close":31.744,"volume":3.7100000381469727},{"timestamp":1742400840000,"open":31.724,"high":31.744,"low":31.724,"close":31.736,"volume":1.590000033378601},{"timestamp":1742400900000,"open":31.729,"high":31.729,"low":31.729,"close":31.729,"volume":0.5299999713897705},{"timestamp":1742400960000,"open":31.735,"high":31.738,"low":31.734,"close":31.738,"volume":2.119999885559082},{"timestamp":1742401020000,"open":31.739,"high":31.739,"low":31.724,"close":31.724,"volume":1.059999942779541},{"timestamp":1742401080000,"open":31.734,"high":31.734,"low":31.734,"close":31.734,"volume":0.5299999713897705},{"timestamp":1742401140000,"open":31.734,"high":31.738,"low":31.734,"close":31.738,"volume":1.059999942779541},{"timestamp":1742401200000,"open":31.715,"high":31.726,"low":31.715,"close":31.726,"volume":1.059999942779541},{"timestamp":1742401260000,"open":31.716,"high":31.726,"low":31.715,"close":31.715,"volume":1.590000033378601},{"timestamp":1742401380000,"open":31.728,"high":31.728,"low":31.717,"close":31.718,"volume":4.769999980926514},{"timestamp":1742401440000,"open":31.704,"high":31.714,"low":31.696,"close":31.709,"volume":3.180000066757202},{"timestamp":1742401500000,"open":31.695,"high":31.709,"low":31.694,"close":31.709,"volume":2.119999885559082},{"timestamp":1742401560000,"open":31.695,"high":31.707,"low":31.695,"close":31.707,"volume":1.059999942779541},{"timestamp":1742401620000,"open":31.697,"high":31.698,"low":31.685,"close":31.685,"volume":1.590000033378601},{"timestamp":1742401680000,"open":31.696,"high":31.698,"low":31.675,"close":31.686,"volume":10.069999694824219},{"timestamp":1742401740000,"open":31.675,"high":31.709,"low":31.675,"close":31.695,"volume":7.952040195465088}]