[{"timestamp":1742391000000,"open":30.093,"high":30.093,"low":29.983,"close":30.013,"volume":0.0689999982714653},{"timestamp":1742391060000,"open":30.013,"high":30.103,"low":30.013,"close":30.013,"volume":0.09239999949932098},{"timestamp":1742391120000,"open":30.073,"high":30.273,"low":30.013,"close":30.193,"volume":0.1451999992132187},{"timestamp":1742391180000,"open":30.193,"high":30.193,"low":30.153,"close":30.193,"volume":0.11969999969005585},{"timestamp":1742391240000,"open":30.193,"high":30.253,"low":30.193,"close":30.253,"volume":0.06599999964237213},{"timestamp":1742391300000,"open":30.253,"high":30.353,"low":30.243,"close":30.353,"volume":0.11879999935626984},{"timestamp":1742391360000,"open":30.353,"high":30.353,"low":30.163,"close":30.303,"volume":0.2402999997138977},{"timestamp":1742391420000,"open":30.303,"high":30.303,"low":30.073,"close":30.183,"volume":0.18569999933242798},{"timestamp":1742391480000,"open":30.183,"high":30.383,"low":30.053,"close":30.353,"volume":0.3540000021457672},{"timestamp":1742391540000,"open":30.353,"high":30.413,"low":30.353,"close":30.413,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":30.423,"high":30.463,"low":30.353,"close":30.353,"volume":0.13289999961853027},{"timestamp":1742391660000,"open":30.353,"high":30.353,"low":30.353,"close":30.353,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":30.183,"high":30.183,"low":30.183,"close":30.183,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":30.163,"high":30.243,"low":30.083,"close":30.243,"volume":0.1460999995470047},{"timestamp":1742391840000,"open":30.123,"high":30.243,"low":29.993,"close":29.993,"volume":0.1979999989271164},{"timestamp":1742391900000,"open":29.993,"high":30.173,"low":29.993,"close":30.173,"volume":0.08190000057220459},{"timestamp":1742391960000,"open":30.173,"high":30.243,"low":30.083,"close":30.243,"volume":0.1347000002861023},{"timestamp":1742392020000,"open":30.353,"high":30.463,"low":30.143,"close":30.463,"volume":0.25529998540878296},{"timestamp":1742392080000,"open":30.463,"high":30.473,"low":30.343,"close":30.343,"volume":0.13199999928474426},{"timestamp":1742392140000,"open":30.343,"high":30.483,"low":30.343,"close":30.453,"volume":0.10830000042915344},{"timestamp":1742392200000,"open":30.453,"high":30.533,"low":30.333,"close":30.333,"volume":0.22200000286102295},{"timestamp":1742392260000,"open":30.333,"high":30.413,"low":30.333,"close":30.343,"volume":0.22709999978542328},{"timestamp":1742392320000,"open":30.343,"high":30.363,"low":30.333,"close":30.353,"volume":0.11129999905824661},{"timestamp":1742392380000,"open":30.333,"high":30.333,"low":30.333,"close":30.333,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":30.333,"high":30.353,"low":30.333,"close":30.353,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":30.353,"high":30.353,"low":30.333,"close":30.333,"volume":0.10140000283718109},{"timestamp":1742392560000,"open":30.333,"high":30.333,"low":30.243,"close":30.243,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":30.243,"high":30.243,"low":30.243,"close":30.243,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":30.243,"high":30.243,"low":30.033,"close":30.033,"volume":0.12780000269412994},{"timestamp":1742392740000,"open":30.143,"high":30.263,"low":30.033,"close":30.263,"volume":0.2766000032424927},{"timestamp":1742392800000,"open":30.283,"high":30.353,"low":30.263,"close":30.263,"volume":0.09600000083446503},{"timestamp":1742392860000,"open":30.263,"high":30.353,"low":30.263,"close":30.353,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":30.263,"high":30.473,"low":30.263,"close":30.463,"volume":0.14219999313354492},{"timestamp":1742392980000,"open":30.473,"high":30.473,"low":30.473,"close":30.473,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":30.473,"high":30.483,"low":30.403,"close":30.483,"volume":0.08100000023841858},{"timestamp":1742393100000,"open":30.483,"high":30.513,"low":30.443,"close":30.443,"volume":0.13289999961853027},{"timestamp":1742393160000,"open":30.443,"high":30.553,"low":30.443,"close":30.553,"volume":0.11969999969005585},{"timestamp":1742393220000,"open":30.553,"high":30.593,"low":30.553,"close":30.583,"volume":0.06599999964237213},{"timestamp":1742393280000,"open":30.573,"high":30.593,"low":30.573,"close":30.583,"volume":0.053700000047683716},{"timestamp":1742393340000,"open":30.583,"high":30.693,"low":30.583,"close":30.683,"volume":0.12150000035762787},{"timestamp":1742393400000,"open":30.683,"high":30.733,"low":30.683,"close":30.683,"volume":0.11879999935626984},{"timestamp":1742393460000,"open":30.683,"high":30.683,"low":30.553,"close":30.653,"volume":0.18060000240802765},{"timestamp":1742393520000,"open":30.653,"high":30.693,"low":30.623,"close":30.623,"volume":0.1542000025510788},{"timestamp":1742393580000,"open":30.643,"high":30.653,"low":30.553,"close":30.553,"volume":0.22020000219345093},{"timestamp":1742393640000,"open":30.553,"high":30.593,"low":30.553,"close":30.593,"volume":0.053700000047683716},{"timestamp":1742393700000,"open":30.553,"high":30.593,"low":30.553,"close":30.553,"volume":0.052799999713897705},{"timestamp":1742393760000,"open":30.593,"high":30.623,"low":30.593,"close":30.623,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":30.683,"high":30.753,"low":30.603,"close":30.603,"volume":0.1965000033378601},{"timestamp":1742393880000,"open":30.693,"high":30.693,"low":30.693,"close":30.693,"volume":0.014100000262260437},{"timestamp":1742393940000,"open":30.693,"high":30.793,"low":30.693,"close":30.733,"volume":0.16830000281333923},{"timestamp":1742394000000,"open":30.733,"high":30.743,"low":30.673,"close":30.733,"volume":0.19380000233650208},{"timestamp":1742394060000,"open":30.733,"high":30.763,"low":30.713,"close":30.723,"volume":0.11550000309944153},{"timestamp":1742394120000,"open":30.713,"high":30.713,"low":30.603,"close":30.683,"volume":0.17249999940395355},{"timestamp":1742394180000,"open":30.683,"high":30.723,"low":30.603,"close":30.613,"volume":0.13199999928474426},{"timestamp":1742394240000,"open":30.643,"high":30.743,"low":30.643,"close":30.743,"volume":0.053700000047683716},{"timestamp":1742394300000,"open":30.733,"high":30.873,"low":30.733,"close":30.833,"volume":0.23520000278949738},{"timestamp":1742394360000,"open":30.843,"high":30.863,"low":30.783,"close":30.783,"volume":0.2012999951839447},{"timestamp":1742394420000,"open":30.793,"high":30.793,"low":30.793,"close":30.793,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":30.793,"high":30.803,"low":30.793,"close":30.793,"volume":0.027300000190734863},{"timestamp":1742394540000,"open":30.803,"high":30.813,"low":30.763,"close":30.773,"volume":0.09239999949932098},{"timestamp":1742394600000,"open":30.763,"high":30.763,"low":30.723,"close":30.763,"volume":0.11789999902248383},{"timestamp":1742394660000,"open":30.753,"high":30.753,"low":30.683,"close":30.683,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":30.683,"high":30.683,"low":30.683,"close":30.683,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":30.733,"high":30.733,"low":30.683,"close":30.723,"volume":0.10559999942779541},{"timestamp":1742394840000,"open":30.723,"high":30.813,"low":30.723,"close":30.763,"volume":0.13289999961853027},{"timestamp":1742394900000,"open":30.813,"high":30.883,"low":30.763,"close":30.763,"volume":0.22529999911785126},{"timestamp":1742394960000,"open":30.753,"high":30.753,"low":30.743,"close":30.743,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":30.793,"high":30.833,"low":30.743,"close":30.833,"volume":0.07919999957084656},{"timestamp":1742395080000,"open":30.853,"high":30.883,"low":30.793,"close":30.843,"volume":0.09510000050067902},{"timestamp":1742395140000,"open":30.863,"high":30.873,"low":30.843,"close":30.873,"volume":0.04050000011920929},{"timestamp":1742395200000,"open":30.903,"high":30.943,"low":30.903,"close":30.923,"volume":0.15929999947547913},{"timestamp":1742395260000,"open":30.923,"high":30.923,"low":30.843,"close":30.843,"volume":0.08820000290870667},{"timestamp":1742395320000,"open":30.833,"high":30.893,"low":30.833,"close":30.833,"volume":0.09239999949932098},{"timestamp":1742395380000,"open":30.873,"high":30.893,"low":30.833,"close":30.893,"volume":0.06689999997615814},{"timestamp":1742395440000,"open":30.903,"high":30.953,"low":30.893,"close":30.953,"volume":0.093299999833107},{"timestamp":1742395500000,"open":30.903,"high":30.953,"low":30.903,"close":30.913,"volume":0.10320000350475311},{"timestamp":1742395560000,"open":30.833,"high":30.853,"low":30.803,"close":30.853,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":30.873,"high":30.893,"low":30.853,"close":30.893,"volume":0.0414000004529953},{"timestamp":1742395680000,"open":30.893,"high":30.903,"low":30.833,"close":30.833,"volume":0.07590000331401825},{"timestamp":1742395740000,"open":30.863,"high":30.863,"low":30.833,"close":30.833,"volume":0.04859999939799309},{"timestamp":1742395800000,"open":30.833,"high":30.973,"low":30.833,"close":30.973,"volume":0.16110000014305115},{"timestamp":1742395860000,"open":30.933,"high":31.013,"low":30.933,"close":30.963,"volume":0.093299999833107},{"timestamp":1742395920000,"open":30.963,"high":30.993,"low":30.963,"close":30.993,"volume":0.08009999990463257},{"timestamp":1742395980000,"open":31.033,"high":31.063,"low":31.003,"close":31.003,"volume":0.10140000283718109},{"timestamp":1742396100000,"open":31.003,"high":31.003,"low":30.973,"close":30.973,"volume":0.04859999939799309},{"timestamp":1742396160000,"open":30.973,"high":31.013,"low":30.933,"close":31.013,"volume":0.11969999969005585},{"timestamp":1742396220000,"open":31.053,"high":31.063,"low":31.053,"close":31.053,"volume":0.07919999957084656},{"timestamp":1742396280000,"open":31.053,"high":31.053,"low":30.983,"close":31.023,"volume":0.08009999990463257},{"timestamp":1742396340000,"open":31.033,"high":31.033,"low":30.983,"close":30.983,"volume":0.052799999713897705},{"timestamp":1742396400000,"open":30.983,"high":30.983,"low":30.913,"close":30.913,"volume":0.07079999893903732},{"timestamp":1742396460000,"open":30.913,"high":30.963,"low":30.913,"close":30.963,"volume":0.11879999935626984},{"timestamp":1742396520000,"open":30.963,"high":30.993,"low":30.943,"close":30.993,"volume":0.17249999940395355},{"timestamp":1742396580000,"open":31.023,"high":31.063,"low":30.993,"close":31.033,"volume":0.23849999904632568},{"timestamp":1742396640000,"open":30.993,"high":30.993,"low":30.993,"close":30.993,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":30.963,"high":30.963,"low":30.843,"close":30.843,"volume":0.19380000233650208},{"timestamp":1742396760000,"open":30.843,"high":30.953,"low":30.823,"close":30.923,"volume":0.18569999933242798},{"timestamp":1742396820000,"open":30.993,"high":31.093,"low":30.993,"close":31.093,"volume":0.094200000166893},{"timestamp":1742396880000,"open":31.123,"high":31.163,"low":31.103,"close":31.153,"volume":0.1542000025510788},{"timestamp":1742396940000,"open":31.113,"high":31.113,"low":31.103,"close":31.113,"volume":0.04050000011920929},{"timestamp":1742397000000,"open":31.093,"high":31.163,"low":31.093,"close":31.163,"volume":0.04050000011920929},{"timestamp":1742397060000,"open":31.133,"high":31.173,"low":31.133,"close":31.153,"volume":0.09239999949932098},{"timestamp":1742397120000,"open":31.163,"high":31.183,"low":31.093,"close":31.093,"volume":0.13289999961853027},{"timestamp":1742397180000,"open":31.073,"high":31.153,"low":31.073,"close":31.153,"volume":0.06599999964237213},{"timestamp":1742397240000,"open":31.163,"high":31.203,"low":31.153,"close":31.163,"volume":0.2799000144004822},{"timestamp":1742397300000,"open":31.183,"high":31.263,"low":31.163,"close":31.173,"volume":0.19380000233650208},{"timestamp":1742397360000,"open":31.173,"high":31.283,"low":31.173,"close":31.283,"volume":0.20069999992847443},{"timestamp":1742397420000,"open":31.263,"high":31.293,"low":31.263,"close":31.263,"volume":0.06689999997615814},{"timestamp":1742397480000,"open":31.303,"high":31.313,"low":31.263,"close":31.303,"volume":0.1347000002861023},{"timestamp":1742397540000,"open":31.313,"high":31.313,"low":31.263,"close":31.313,"volume":0.13289999961853027},{"timestamp":1742397600000,"open":31.263,"high":31.433,"low":31.263,"close":31.433,"volume":0.21389999985694885},{"timestamp":1742397660000,"open":31.443,"high":31.573,"low":31.433,"close":31.543,"volume":0.22709999978542328},{"timestamp":1742397720000,"open":31.583,"high":31.643,"low":31.543,"close":31.633,"volume":0.10740000009536743},{"timestamp":1742397780000,"open":31.633,"high":31.673,"low":31.633,"close":31.673,"volume":0.04050000011920929},{"timestamp":1742397840000,"open":31.673,"high":31.693,"low":31.643,"close":31.693,"volume":0.186599999666214},{"timestamp":1742397900000,"open":31.693,"high":31.713,"low":31.653,"close":31.713,"volume":0.1509000062942505},{"timestamp":1742397960000,"open":31.723,"high":31.723,"low":31.663,"close":31.663,"volume":0.13289999961853027},{"timestamp":1742398020000,"open":31.673,"high":31.683,"low":31.543,"close":31.553,"volume":0.295199990272522},{"timestamp":1742398080000,"open":31.573,"high":31.573,"low":31.433,"close":31.433,"volume":0.13199999928474426},{"timestamp":1742398140000,"open":31.433,"high":31.433,"low":31.353,"close":31.353,"volume":0.09239999949932098},{"timestamp":1742398200000,"open":31.453,"high":31.453,"low":31.223,"close":31.243,"volume":0.296099990606308},{"timestamp":1742398260000,"open":31.223,"high":31.273,"low":31.153,"close":31.213,"volume":0.186599999666214},{"timestamp":1742398320000,"open":31.313,"high":31.313,"low":31.233,"close":31.233,"volume":0.03539999946951866},{"timestamp":1742398380000,"open":31.203,"high":31.253,"low":31.203,"close":31.213,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":31.213,"high":31.213,"low":31.213,"close":31.213,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":31.213,"high":31.213,"low":31.203,"close":31.203,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":31.203,"high":31.203,"low":31.203,"close":31.203,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":31.193,"high":31.193,"low":31.193,"close":31.193,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":31.253,"high":31.253,"low":31.163,"close":31.163,"volume":0.11879999935626984},{"timestamp":1742398920000,"open":31.193,"high":31.193,"low":31.083,"close":31.143,"volume":0.10140000283718109},{"timestamp":1742398980000,"open":31.143,"high":31.143,"low":31.073,"close":31.123,"volume":0.04050000011920929},{"timestamp":1742399040000,"open":31.123,"high":31.123,"low":31.123,"close":31.123,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":31.073,"high":31.073,"low":31.063,"close":31.063,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":31.113,"high":31.113,"low":31.063,"close":31.083,"volume":0.08009999990463257},{"timestamp":1742399220000,"open":31.083,"high":31.083,"low":31.083,"close":31.083,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":31.083,"high":31.083,"low":31.063,"close":31.063,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":31.083,"high":31.103,"low":31.083,"close":31.103,"volume":0.027300000190734863},{"timestamp":1742399400000,"open":31.103,"high":31.173,"low":31.103,"close":31.143,"volume":0.1469999998807907},{"timestamp":1742399460000,"open":31.123,"high":31.123,"low":31.123,"close":31.123,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":31.123,"high":31.123,"low":31.123,"close":31.123,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":31.133,"high":31.143,"low":31.133,"close":31.133,"volume":0.04859999939799309},{"timestamp":1742399640000,"open":31.123,"high":31.173,"low":31.123,"close":31.173,"volume":0.06689999997615814},{"timestamp":1742399700000,"open":31.173,"high":31.173,"low":31.123,"close":31.123,"volume":0.08820000290870667},{"timestamp":1742399760000,"open":31.123,"high":31.123,"low":31.083,"close":31.083,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":31.083,"high":31.083,"low":31.023,"close":31.043,"volume":0.14100000262260437},{"timestamp":1742399880000,"open":31.063,"high":31.063,"low":31.023,"close":31.053,"volume":0.06870000064373016},{"timestamp":1742399940000,"open":31.053,"high":31.053,"low":31.053,"close":31.053,"volume":0.18479999899864197},{"timestamp":1742400000000,"open":31.033,"high":31.033,"low":30.923,"close":30.923,"volume":0.15839999914169312},{"timestamp":1742400060000,"open":30.923,"high":30.953,"low":30.913,"close":30.923,"volume":0.09239999949932098},{"timestamp":1742400120000,"open":30.923,"high":30.923,"low":30.883,"close":30.893,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":30.903,"high":30.993,"low":30.883,"close":30.883,"volume":0.06599999964237213},{"timestamp":1742400240000,"open":30.883,"high":30.883,"low":30.883,"close":30.883,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":30.933,"high":30.933,"low":30.883,"close":30.923,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":30.923,"high":30.943,"low":30.923,"close":30.943,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":30.943,"high":30.993,"low":30.883,"close":30.943,"volume":0.06689999997615814},{"timestamp":1742400480000,"open":30.953,"high":30.963,"low":30.953,"close":30.963,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":30.963,"high":30.993,"low":30.963,"close":30.963,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":30.963,"high":30.973,"low":30.913,"close":30.913,"volume":0.08009999990463257},{"timestamp":1742400720000,"open":30.933,"high":30.933,"low":30.883,"close":30.883,"volume":0.052799999713897705},{"timestamp":1742400780000,"open":30.873,"high":30.893,"low":30.843,"close":30.843,"volume":0.304500013589859},{"timestamp":1742400840000,"open":30.893,"high":30.913,"low":30.883,"close":30.893,"volume":0.08009999990463257},{"timestamp":1742400900000,"open":30.893,"high":30.893,"low":30.863,"close":30.863,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":30.863,"high":30.863,"low":30.753,"close":30.753,"volume":0.11879999935626984},{"timestamp":1742401020000,"open":30.753,"high":30.753,"low":30.753,"close":30.753,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":30.713,"high":30.773,"low":30.713,"close":30.773,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":30.723,"high":30.823,"low":30.723,"close":30.823,"volume":0.053700000047683716},{"timestamp":1742401260000,"open":30.853,"high":30.853,"low":30.823,"close":30.843,"volume":0.05460000038146973},{"timestamp":1742401320000,"open":30.873,"high":30.873,"low":30.833,"close":30.833,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":30.883,"high":30.983,"low":30.883,"close":30.973,"volume":0.10649999976158142},{"timestamp":1742401440000,"open":30.943,"high":30.943,"low":30.943,"close":30.943,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":30.963,"high":30.963,"low":30.903,"close":30.903,"volume":0.07919999957084656},{"timestamp":1742401620000,"open":30.903,"high":30.903,"low":30.903,"close":30.903,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":30.903,"high":30.913,"low":30.903,"close":30.913,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":30.913,"high":30.953,"low":30.903,"close":30.923,"volume":0.0494999997317791},{"timestamp":1742401800000,"open":30.923,"high":30.923,"low":30.923,"close":30.923,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":30.913,"high":30.923,"low":30.913,"close":30.923,"volume":0.04050000011920929},{"timestamp":1742401920000,"open":30.923,"high":30.923,"low":30.913,"close":30.923,"volume":0.08009999990463257},{"timestamp":1742401980000,"open":30.923,"high":30.943,"low":30.873,"close":30.943,"volume":0.07919999957084656},{"timestamp":1742402040000,"open":30.883,"high":30.943,"low":30.883,"close":30.883,"volume":0.06599999964237213},{"timestamp":1742402100000,"open":30.883,"high":30.993,"low":30.883,"close":30.933,"volume":0.07919999957084656},{"timestamp":1742402160000,"open":30.933,"high":30.933,"low":30.913,"close":30.913,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":30.913,"high":30.913,"low":30.913,"close":30.913,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":30.943,"high":30.943,"low":30.913,"close":30.913,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":30.913,"high":30.953,"low":30.913,"close":30.933,"volume":0.09239999949932098},{"timestamp":1742402400000,"open":30.933,"high":30.943,"low":30.903,"close":30.913,"volume":0.06689999997615814},{"timestamp":1742402460000,"open":30.923,"high":30.923,"low":30.923,"close":30.923,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":30.953,"high":30.983,"low":30.923,"close":30.973,"volume":0.10649999976158142},{"timestamp":1742402580000,"open":30.933,"high":30.953,"low":30.933,"close":30.953,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":30.963,"high":31.013,"low":30.953,"close":31.013,"volume":0.10649999976158142},{"timestamp":1742402700000,"open":30.963,"high":30.993,"low":30.963,"close":30.993,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":30.993,"high":30.993,"low":30.963,"close":30.983,"volume":0.04050000011920929},{"timestamp":1742402820000,"open":31.003,"high":31.003,"low":30.983,"close":30.983,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":30.983,"high":31.003,"low":30.973,"close":31.003,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":31.013,"high":31.013,"low":30.993,"close":30.993,"volume":0.07919999957084656},{"timestamp":1742403060000,"open":30.993,"high":30.993,"low":30.993,"close":30.993,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":30.993,"high":31.023,"low":30.993,"close":31.023,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":31.013,"high":31.033,"low":31.013,"close":31.033,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":31.103,"high":31.113,"low":31.053,"close":31.073,"volume":0.10740000009536743},{"timestamp":1742403300000,"open":31.093,"high":31.113,"low":31.093,"close":31.113,"volume":0.027300000190734863},{"timestamp":1742403360000,"open":31.073,"high":31.083,"low":31.073,"close":31.083,"volume":0.06599999964237213},{"timestamp":1742403420000,"open":31.083,"high":31.083,"low":31.053,"close":31.063,"volume":0.13680000603199005},{"timestamp":1742403480000,"open":31.053,"high":31.053,"low":31.003,"close":31.043,"volume":0.12780000269412994},{"timestamp":1742403540000,"open":31.043,"high":31.043,"low":31.043,"close":31.043,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":31.043,"high":31.063,"low":31.043,"close":31.063,"volume":0.06689999997615814},{"timestamp":1742403660000,"open":31.073,"high":31.073,"low":31.043,"close":31.043,"volume":0.0494999997317791},{"timestamp":1742403720000,"open":31.023,"high":31.023,"low":30.973,"close":30.973,"volume":0.09239999949932098},{"timestamp":1742403780000,"open":30.973,"high":30.973,"low":30.973,"close":30.973,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":30.953,"high":30.963,"low":30.953,"close":30.963,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":30.963,"high":30.963,"low":30.923,"close":30.923,"volume":0.1103999987244606},{"timestamp":1742403960000,"open":30.923,"high":30.923,"low":30.913,"close":30.913,"volume":0.10559999942779541},{"timestamp":1742404020000,"open":30.913,"high":30.913,"low":30.913,"close":30.913,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":30.913,"high":30.913,"low":30.913,"close":30.913,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":30.923,"high":30.943,"low":30.923,"close":30.943,"volume":0.06599999964237213},{"timestamp":1742404200000,"open":30.973,"high":30.973,"low":30.973,"close":30.973,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":30.983,"high":30.983,"low":30.983,"close":30.983,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":30.983,"high":30.983,"low":30.943,"close":30.943,"volume":0.07590000331401825},{"timestamp":1742404380000,"open":30.943,"high":30.983,"low":30.943,"close":30.973,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":30.973,"high":30.973,"low":30.943,"close":30.943,"volume":0.04859999939799309},{"timestamp":1742404500000,"open":30.943,"high":30.963,"low":30.943,"close":30.963,"volume":0.027300000190734863},{"timestamp":1742404620000,"open":30.963,"high":30.973,"low":30.963,"close":30.973,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":30.943,"high":31.003,"low":30.943,"close":31.003,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":31.013,"high":31.023,"low":31.013,"close":31.023,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":31.033,"high":31.043,"low":31.033,"close":31.043,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":31.043,"high":31.063,"low":31.043,"close":31.063,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":31.063,"high":31.063,"low":31.063,"close":31.063,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":31.063,"high":31.073,"low":31.063,"close":31.063,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":31.033,"high":31.113,"low":31.033,"close":31.103,"volume":0.15839999914169312},{"timestamp":1742405220000,"open":31.103,"high":31.113,"low":31.103,"close":31.113,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":31.113,"high":31.183,"low":31.113,"close":31.183,"volume":0.08009999990463257},{"timestamp":1742405340000,"open":31.183,"high":31.183,"low":31.103,"close":31.113,"volume":0.17249999940395355},{"timestamp":1742405400000,"open":31.113,"high":31.113,"low":31.083,"close":31.083,"volume":0.11879999935626984},{"timestamp":1742405460000,"open":31.083,"high":31.113,"low":31.043,"close":31.113,"volume":0.15839999914169312},{"timestamp":1742405520000,"open":31.113,"high":31.143,"low":31.103,"close":31.113,"volume":0.10649999976158142},{"timestamp":1742405580000,"open":31.153,"high":31.203,"low":31.153,"close":31.203,"volume":0.10740000009536743},{"timestamp":1742405640000,"open":31.213,"high":31.363,"low":31.213,"close":31.363,"volume":0.17249999940395355},{"timestamp":1742405700000,"open":31.373,"high":31.393,"low":31.303,"close":31.303,"volume":0.22709999978542328},{"timestamp":1742405760000,"open":31.303,"high":31.363,"low":31.303,"close":31.303,"volume":0.22529999911785126},{"timestamp":1742405820000,"open":31.363,"high":31.373,"low":31.303,"close":31.373,"volume":0.07919999957084656},{"timestamp":1742405880000,"open":31.373,"high":31.393,"low":31.333,"close":31.333,"volume":0.09239999949932098},{"timestamp":1742405940000,"open":31.343,"high":31.363,"low":31.333,"close":31.333,"volume":0.093299999833107},{"timestamp":1742406000000,"open":31.333,"high":31.333,"low":31.333,"close":31.333,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":31.363,"high":31.363,"low":31.333,"close":31.333,"volume":0.014100000262260437},{"timestamp":1742406120000,"open":31.333,"high":31.343,"low":31.313,"close":31.313,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":31.313,"high":31.313,"low":31.243,"close":31.243,"volume":0.08399999886751175},{"timestamp":1742406240000,"open":31.243,"high":31.243,"low":31.133,"close":31.133,"volume":0.13199999928474426},{"timestamp":1742406300000,"open":31.183,"high":31.203,"low":31.133,"close":31.133,"volume":0.19979999959468842},{"timestamp":1742406360000,"open":31.133,"high":31.153,"low":31.113,"close":31.113,"volume":0.03629999980330467},{"timestamp":1742406420000,"open":31.123,"high":31.153,"low":31.123,"close":31.153,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":31.143,"high":31.143,"low":31.143,"close":31.143,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":31.143,"high":31.183,"low":31.133,"close":31.173,"volume":0.1551000028848648},{"timestamp":1742406600000,"open":31.183,"high":31.203,"low":31.183,"close":31.203,"volume":0.04050000011920929},{"timestamp":1742406660000,"open":31.213,"high":31.223,"low":31.213,"close":31.223,"volume":0.014100000262260437},{"timestamp":1742406720000,"open":31.253,"high":31.263,"low":31.203,"close":31.213,"volume":0.06689999997615814},{"timestamp":1742406780000,"open":31.213,"high":31.213,"low":31.193,"close":31.193,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":31.223,"high":31.233,"low":31.213,"close":31.233,"volume":0.027300000190734863},{"timestamp":1742407080000,"open":31.233,"high":31.233,"low":31.223,"close":31.233,"volume":0.10559999942779541},{"timestamp":1742407140000,"open":31.233,"high":31.233,"low":31.163,"close":31.163,"volume":0.09300000220537186},{"timestamp":1742407200000,"open":31.163,"high":31.363,"low":30.913,"close":31.153,"volume":0.3131999969482422},{"timestamp":1742407260000,"open":31.313,"high":31.423,"low":31.193,"close":31.353,"volume":0.15150000154972076},{"timestamp":1742407320000,"open":31.393,"high":31.403,"low":31.213,"close":31.213,"volume":0.36480000615119934},{"timestamp":1742407380000,"open":31.313,"high":31.443,"low":31.213,"close":31.373,"volume":0.13650000095367432},{"timestamp":1742407440000,"open":31.363,"high":31.383,"low":31.363,"close":31.383,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":31.383,"high":31.383,"low":31.243,"close":31.363,"volume":0.05640000104904175},{"timestamp":1742407560000,"open":31.373,"high":31.393,"low":31.243,"close":31.363,"volume":0.15870000422000885},{"timestamp":1742407620000,"open":31.363,"high":31.363,"low":31.243,"close":31.363,"volume":0.09719999879598618},{"timestamp":1742407680000,"open":31.363,"high":31.363,"low":31.333,"close":31.333,"volume":0.07919999957084656},{"timestamp":1742407800000,"open":31.363,"high":31.493,"low":31.253,"close":31.483,"volume":0.25619998574256897},{"timestamp":1742407860000,"open":31.493,"high":31.583,"low":31.493,"close":31.553,"volume":0.22259999811649323},{"timestamp":1742407920000,"open":31.553,"high":31.593,"low":31.513,"close":31.583,"volume":0.16769999265670776},{"timestamp":1742407980000,"open":31.613,"high":31.643,"low":31.513,"close":31.543,"volume":0.19740000367164612},{"timestamp":1742408040000,"open":31.553,"high":31.643,"low":31.523,"close":31.523,"volume":0.093299999833107},{"timestamp":1742408100000,"open":31.583,"high":31.643,"low":31.583,"close":31.643,"volume":0.053700000047683716},{"timestamp":1742408160000,"open":31.653,"high":31.673,"low":31.653,"close":31.673,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":31.673,"high":31.673,"low":31.583,"close":31.673,"volume":0.16590000689029694},{"timestamp":1742408280000,"open":31.613,"high":31.643,"low":31.613,"close":31.643,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":31.683,"high":31.723,"low":31.643,"close":31.673,"volume":0.14100000262260437},{"timestamp":1742408400000,"open":31.693,"high":31.693,"low":31.603,"close":31.633,"volume":0.1956000030040741},{"timestamp":1742408460000,"open":31.663,"high":31.713,"low":31.623,"close":31.653,"volume":0.22290000319480896},{"timestamp":1742408520000,"open":31.653,"high":31.803,"low":31.653,"close":31.793,"volume":0.16019999980926514},{"timestamp":1742408580000,"open":31.813,"high":31.863,"low":31.743,"close":31.863,"volume":0.06689999997615814},{"timestamp":1742408640000,"open":31.863,"high":31.863,"low":31.773,"close":31.773,"volume":0.08820000290870667},{"timestamp":1742408700000,"open":31.773,"high":31.783,"low":31.663,"close":31.713,"volume":0.09179999679327011},{"timestamp":1742408760000,"open":31.743,"high":31.743,"low":31.663,"close":31.713,"volume":0.15600000321865082},{"timestamp":1742408820000,"open":31.703,"high":31.773,"low":31.703,"close":31.733,"volume":0.11460000276565552},{"timestamp":1742408880000,"open":31.723,"high":31.723,"low":31.633,"close":31.653,"volume":0.11879999935626984},{"timestamp":1742408940000,"open":31.653,"high":31.663,"low":31.593,"close":31.593,"volume":0.06599999964237213},{"timestamp":1742409000000,"open":31.653,"high":31.793,"low":31.653,"close":31.793,"volume":0.1356000006198883},{"timestamp":1742409060000,"open":31.813,"high":31.893,"low":31.813,"close":31.893,"volume":0.09510000050067902},{"timestamp":1742409120000,"open":31.933,"high":32.013,"low":31.793,"close":31.983,"volume":0.31290000677108765},{"timestamp":1742409180000,"open":31.993,"high":31.993,"low":31.753,"close":31.753,"volume":0.10080000013113022},{"timestamp":1742409240000,"open":31.753,"high":31.963,"low":31.753,"close":31.963,"volume":0.22709999978542328},{"timestamp":1742409300000,"open":31.973,"high":32.023,"low":31.923,"close":31.923,"volume":0.2084999978542328},{"timestamp":1742409360000,"open":31.963,"high":32.013,"low":31.923,"close":31.923,"volume":0.10499999672174454},{"timestamp":1742409420000,"open":31.923,"high":31.973,"low":31.923,"close":31.963,"volume":0.08190000057220459},{"timestamp":1742409480000,"open":31.963,"high":31.963,"low":31.773,"close":31.773,"volume":0.23999999463558197},{"timestamp":1742409540000,"open":31.753,"high":31.813,"low":31.743,"close":31.763,"volume":0.19169999659061432},{"timestamp":1742409600000,"open":31.763,"high":31.813,"low":31.743,"close":31.743,"volume":0.12359999865293503},{"timestamp":1742409660000,"open":31.753,"high":31.873,"low":31.713,"close":31.873,"volume":0.20399999618530273},{"timestamp":1742409720000,"open":31.873,"high":31.873,"low":31.713,"close":31.753,"volume":0.15839999914169312},{"timestamp":1742409780000,"open":31.783,"high":31.853,"low":31.783,"close":31.853,"volume":0.12330000102519989},{"timestamp":1742409840000,"open":31.853,"high":31.943,"low":31.853,"close":31.943,"volume":0.10559999942779541},{"timestamp":1742409900000,"open":31.943,"high":31.973,"low":31.933,"close":31.933,"volume":0.08489999920129776},{"timestamp":1742409960000,"open":31.913,"high":31.913,"low":31.783,"close":31.793,"volume":0.14100000262260437},{"timestamp":1742410020000,"open":31.843,"high":31.883,"low":31.813,"close":31.883,"volume":0.15060000121593475},{"timestamp":1742410080000,"open":31.883,"high":31.923,"low":31.883,"close":31.923,"volume":0.093299999833107},{"timestamp":1742410140000,"open":31.913,"high":31.953,"low":31.913,"close":31.913,"volume":0.1988999992609024},{"timestamp":1742410200000,"open":31.913,"high":31.933,"low":31.913,"close":31.923,"volume":0.094200000166893},{"timestamp":1742410260000,"open":31.913,"high":31.913,"low":31.883,"close":31.893,"volume":0.11129999905824661},{"timestamp":1742410320000,"open":31.913,"high":32.083,"low":31.903,"close":32.063,"volume":0.2061000019311905},{"timestamp":1742410380000,"open":32.083,"high":32.173,"low":32.083,"close":32.173,"volume":0.11010000109672546},{"timestamp":1742410440000,"open":32.193,"high":32.203,"low":32.003,"close":32.063,"volume":0.25949999690055847},{"timestamp":1742410500000,"open":32.063,"high":32.163,"low":32.063,"close":32.163,"volume":0.05820000171661377},{"timestamp":1742410560000,"open":32.133,"high":32.183,"low":32.133,"close":32.173,"volume":0.11550000309944153},{"timestamp":1742410620000,"open":32.203,"high":32.223,"low":32.173,"close":32.203,"volume":0.13379999995231628},{"timestamp":1742410680000,"open":32.203,"high":32.203,"low":32.113,"close":32.113,"volume":0.1542000025510788},{"timestamp":1742410740000,"open":32.113,"high":32.183,"low":32.113,"close":32.113,"volume":0.13289999961853027},{"timestamp":1742410800000,"open":32.113,"high":32.283,"low":32.113,"close":32.273,"volume":0.25380000472068787},{"timestamp":1742410860000,"open":32.293,"high":32.313,"low":32.123,"close":32.223,"volume":0.26100000739097595},{"timestamp":1742410920000,"open":32.223,"high":32.223,"low":32.133,"close":32.133,"volume":0.11940000206232071},{"timestamp":1742410980000,"open":32.133,"high":32.233,"low":32.133,"close":32.133,"volume":0.15929999947547913},{"timestamp":1742411040000,"open":32.133,"high":32.183,"low":32.073,"close":32.173,"volume":0.16110000014305115},{"timestamp":1742411100000,"open":32.123,"high":32.193,"low":32.043,"close":32.113,"volume":0.19110000133514404},{"timestamp":1742411160000,"open":32.113,"high":32.113,"low":32.043,"close":32.043,"volume":0.07919999957084656},{"timestamp":1742411220000,"open":32.113,"high":32.123,"low":32.043,"close":32.053,"volume":0.10499999672174454},{"timestamp":1742411280000,"open":32.053,"high":32.193,"low":31.993,"close":32.153,"volume":0.21809999644756317},{"timestamp":1742411340000,"open":32.163,"high":32.183,"low":32.133,"close":32.183,"volume":0.15360000729560852},{"timestamp":1742411400000,"open":32.193,"high":32.233,"low":32.153,"close":32.203,"volume":0.26429998874664307},{"timestamp":1742411460000,"open":32.213,"high":32.213,"low":31.953,"close":31.953,"volume":0.4587000012397766},{"timestamp":1742411520000,"open":32.033,"high":32.043,"low":31.863,"close":31.943,"volume":0.28110000491142273},{"timestamp":1742411580000,"open":31.943,"high":31.953,"low":31.833,"close":31.953,"volume":0.1979999989271164},{"timestamp":1742411640000,"open":31.953,"high":31.983,"low":31.833,"close":31.953,"volume":0.299699991941452},{"timestamp":1742411700000,"open":31.953,"high":32.033,"low":31.953,"close":32.023,"volume":0.09600000083446503},{"timestamp":1742411760000,"open":32.023,"high":32.123,"low":32.023,"close":32.063,"volume":0.2540999948978424},{"timestamp":1742411820000,"open":32.063,"high":32.073,"low":32.013,"close":32.073,"volume":0.08009999990463257},{"timestamp":1742411880000,"open":32.073,"high":32.103,"low":32.023,"close":32.033,"volume":0.15870000422000885},{"timestamp":1742411940000,"open":32.033,"high":32.133,"low":32.033,"close":32.093,"volume":0.19979999959468842},{"timestamp":1742412000000,"open":32.083,"high":32.093,"low":32.053,"close":32.053,"volume":0.18209999799728394},{"timestamp":1742412060000,"open":32.043,"high":32.063,"low":32.023,"close":32.043,"volume":0.13770000636577606},{"timestamp":1742412120000,"open":32.023,"high":32.073,"low":32.023,"close":32.063,"volume":0.053700000047683716},{"timestamp":1742412180000,"open":32.093,"high":32.093,"low":31.883,"close":31.883,"volume":0.23909999430179596},{"timestamp":1742412240000,"open":31.883,"high":32.033,"low":31.883,"close":31.983,"volume":0.12960000336170197},{"timestamp":1742412300000,"open":32.003,"high":32.023,"low":31.853,"close":31.853,"volume":0.1551000028848648},{"timestamp":1742412360000,"open":31.853,"high":31.853,"low":31.773,"close":31.773,"volume":0.14100000262260437},{"timestamp":1742412420000,"open":31.713,"high":31.753,"low":31.713,"close":31.743,"volume":0.094200000166893},{"timestamp":1742412480000,"open":31.743,"high":31.793,"low":31.553,"close":31.553,"volume":0.3458999991416931},{"timestamp":1742412540000,"open":31.553,"high":31.663,"low":31.553,"close":31.553,"volume":0.14550000429153442},{"timestamp":1742412600000,"open":31.583,"high":31.703,"low":31.553,"close":31.643,"volume":0.0851999968290329},{"timestamp":1742412660000,"open":31.703,"high":31.753,"low":31.703,"close":31.743,"volume":0.08009999990463257},{"timestamp":1742412720000,"open":31.773,"high":31.873,"low":31.773,"close":31.833,"volume":0.1428000032901764},{"timestamp":1742412780000,"open":31.843,"high":31.903,"low":31.843,"close":31.903,"volume":0.06870000064373016},{"timestamp":1742412840000,"open":31.903,"high":31.903,"low":31.773,"close":31.783,"volume":0.22200000286102295},{"timestamp":1742412900000,"open":31.833,"high":31.833,"low":31.793,"close":31.793,"volume":0.05040000006556511},{"timestamp":1742412960000,"open":31.793,"high":31.843,"low":31.793,"close":31.843,"volume":0.05460000038146973},{"timestamp":1742413020000,"open":31.833,"high":31.903,"low":31.833,"close":31.883,"volume":0.12060000002384186},{"timestamp":1742413080000,"open":31.883,"high":31.913,"low":31.883,"close":31.893,"volume":0.04050000011920929},{"timestamp":1742413140000,"open":31.913,"high":31.913,"low":31.873,"close":31.883,"volume":0.2630999982357025},{"timestamp":1742413200000,"open":31.883,"high":31.953,"low":31.883,"close":31.913,"volume":0.12060000002384186},{"timestamp":1742413260000,"open":31.933,"high":31.973,"low":31.933,"close":31.973,"volume":0.10499999672174454},{"timestamp":1742413320000,"open":31.973,"high":31.973,"low":31.913,"close":31.913,"volume":0.27480000257492065},{"timestamp":1742413380000,"open":31.913,"high":31.913,"low":31.863,"close":31.903,"volume":0.11550000309944153},{"timestamp":1742413440000,"open":31.923,"high":31.993,"low":31.923,"close":31.983,"volume":0.17880000174045563},{"timestamp":1742413500000,"open":31.993,"high":31.993,"low":31.973,"close":31.983,"volume":0.07680000364780426},{"timestamp":1742413560000,"open":31.963,"high":31.963,"low":31.933,"close":31.933,"volume":0.16830000281333923},{"timestamp":1742413620000,"open":31.933,"high":31.933,"low":31.913,"close":31.913,"volume":0.18150000274181366},{"timestamp":1742413680000,"open":31.913,"high":31.913,"low":31.873,"close":31.903,"volume":0.1469999998807907},{"timestamp":1742413740000,"open":31.893,"high":31.943,"low":31.893,"close":31.933,"volume":0.22920000553131104},{"timestamp":1742413800000,"open":31.943,"high":31.943,"low":31.863,"close":31.893,"volume":0.33149999380111694},{"timestamp":1742413860000,"open":31.893,"high":31.893,"low":31.803,"close":31.863,"volume":0.23909999430179596},{"timestamp":1742413920000,"open":31.863,"high":31.863,"low":31.803,"close":31.823,"volume":0.23280000686645508},{"timestamp":1742413980000,"open":31.783,"high":31.833,"low":31.763,"close":31.813,"volume":0.2280000001192093},{"timestamp":1742414040000,"open":31.813,"high":31.833,"low":31.773,"close":31.823,"volume":0.31139999628067017},{"timestamp":1742414100000,"open":31.823,"high":31.843,"low":31.713,"close":31.713,"volume":0.4065000116825104},{"timestamp":1742414160000,"open":31.723,"high":31.723,"low":31.673,"close":31.713,"volume":0.2540999948978424},{"timestamp":1742414220000,"open":31.693,"high":31.713,"low":31.663,"close":31.693,"volume":0.24300000071525574},{"timestamp":1742414280000,"open":31.693,"high":31.713,"low":31.673,"close":31.693,"volume":0.20970000326633453},{"timestamp":1742414340000,"open":31.693,"high":31.713,"low":31.563,"close":31.663,"volume":0.5828999876976013}]