[{"timestamp":1742342400000,"open":31.029,"high":31.04,"low":31.023,"close":31.037,"volume":0.3131999969482422},{"timestamp":1742342460000,"open":31.037,"high":31.039,"low":31.027,"close":31.027,"volume":0.17820000648498535},{"timestamp":1742342520000,"open":31.029,"high":31.036,"low":31.028,"close":31.036,"volume":0.2565000057220459},{"timestamp":1742342580000,"open":31.036,"high":31.038,"low":31.031,"close":31.032,"volume":0.10260000079870224},{"timestamp":1742342640000,"open":31.027,"high":31.04,"low":31.027,"close":31.036,"volume":0.22679999470710754},{"timestamp":1742342700000,"open":31.035,"high":31.038,"low":31.031,"close":31.036,"volume":0.21870000660419464},{"timestamp":1742342760000,"open":31.036,"high":31.045,"low":31.036,"close":31.042,"volume":0.3402000069618225},{"timestamp":1742342820000,"open":31.043,"high":31.044,"low":31.033,"close":31.033,"volume":0.23890000581741333},{"timestamp":1742342880000,"open":31.034,"high":31.039,"low":31.03,"close":31.035,"volume":0.3037000000476837},{"timestamp":1742342940000,"open":31.037,"high":31.039,"low":31.028,"close":31.036,"volume":0.4560999870300293},{"timestamp":1742343000000,"open":31.037,"high":31.038,"low":31.029,"close":31.036,"volume":0.3346000015735626},{"timestamp":1742343060000,"open":31.034,"high":31.039,"low":31.033,"close":31.038,"volume":0.42329999804496765},{"timestamp":1742343120000,"open":31.037,"high":31.041,"low":31.034,"close":31.038,"volume":0.35749998688697815},{"timestamp":1742343180000,"open":31.038,"high":31.039,"low":31.031,"close":31.034,"volume":0.20250000059604645},{"timestamp":1742343240000,"open":31.034,"high":31.036,"low":31.023,"close":31.024,"volume":0.3549000024795532},{"timestamp":1742343300000,"open":31.025,"high":31.025,"low":31.015,"close":31.021,"volume":0.538100004196167},{"timestamp":1742343360000,"open":31.021,"high":31.023,"low":31.016,"close":31.021,"volume":0.5246000289916992},{"timestamp":1742343420000,"open":31.018,"high":31.021,"low":31.012,"close":31.013,"volume":0.6527000069618225},{"timestamp":1742343480000,"open":31.013,"high":31.018,"low":31.011,"close":31.014,"volume":0.6389999985694885},{"timestamp":1742343540000,"open":31.015,"high":31.015,"low":31.004,"close":31.011,"volume":1.0099999904632568},{"timestamp":1742343600000,"open":31.009,"high":31.012,"low":31.003,"close":31.007,"volume":0.3993000090122223},{"timestamp":1742343660000,"open":31.007,"high":31.015,"low":31.006,"close":31.006,"volume":0.41530001163482666},{"timestamp":1742343720000,"open":31.003,"high":31.008,"low":31,"close":31.008,"volume":0.6082000136375427},{"timestamp":1742343780000,"open":31.014,"high":31.014,"low":31.002,"close":31.006,"volume":0.8848000168800354},{"timestamp":1742343840000,"open":31.008,"high":31.008,"low":31.003,"close":31.006,"volume":0.15109999477863312},{"timestamp":1742343900000,"open":31.007,"high":31.021,"low":31.007,"close":31.021,"volume":0.24269999563694},{"timestamp":1742343960000,"open":31.022,"high":31.022,"low":31.021,"close":31.021,"volume":0.06880000233650208},{"timestamp":1742344020000,"open":31.022,"high":31.033,"low":31.016,"close":31.028,"volume":0.51910001039505},{"timestamp":1742344080000,"open":31.032,"high":31.039,"low":31.029,"close":31.033,"volume":0.5473999977111816},{"timestamp":1742344140000,"open":31.034,"high":31.038,"low":31.025,"close":31.026,"volume":0.796999990940094},{"timestamp":1742344200000,"open":31.029,"high":31.034,"low":31.027,"close":31.029,"volume":0.6942999958992004},{"timestamp":1742344260000,"open":31.028,"high":31.031,"low":31.022,"close":31.027,"volume":0.37369999289512634},{"timestamp":1742344320000,"open":31.024,"high":31.027,"low":31.019,"close":31.023,"volume":0.23759999871253967},{"timestamp":1742344380000,"open":31.025,"high":31.025,"low":31.017,"close":31.021,"volume":0.14579999446868896},{"timestamp":1742344440000,"open":31.019,"high":31.029,"low":31.018,"close":31.023,"volume":0.11069999635219574},{"timestamp":1742344500000,"open":31.023,"high":31.03,"low":31.023,"close":31.027,"volume":0.29010000824928284},{"timestamp":1742344560000,"open":31.032,"high":31.044,"low":31.03,"close":31.043,"volume":0.22130000591278076},{"timestamp":1742344620000,"open":31.04,"high":31.045,"low":31.036,"close":31.037,"volume":0.2766999900341034},{"timestamp":1742344680000,"open":31.036,"high":31.04,"low":31.032,"close":31.036,"volume":0.15389999747276306},{"timestamp":1742344740000,"open":31.035,"high":31.042,"low":31.031,"close":31.039,"volume":0.2037999927997589},{"timestamp":1742344800000,"open":31.04,"high":31.048,"low":31.04,"close":31.048,"volume":0.07559999823570251},{"timestamp":1742344860000,"open":31.048,"high":31.052,"low":31.046,"close":31.049,"volume":0.08640000224113464},{"timestamp":1742344920000,"open":31.052,"high":31.053,"low":31.047,"close":31.05,"volume":0.05400000140070915},{"timestamp":1742344980000,"open":31.05,"high":31.052,"low":31.042,"close":31.05,"volume":0.18359999358654022},{"timestamp":1742345040000,"open":31.049,"high":31.056,"low":31.048,"close":31.053,"volume":0.20520000159740448},{"timestamp":1742345100000,"open":31.052,"high":31.062,"low":31.052,"close":31.059,"volume":0.14579999446868896},{"timestamp":1742345160000,"open":31.057,"high":31.058,"low":31.047,"close":31.052,"volume":0.19979999959468842},{"timestamp":1742345220000,"open":31.052,"high":31.053,"low":31.049,"close":31.051,"volume":0.17820000648498535},{"timestamp":1742345280000,"open":31.052,"high":31.052,"low":31.042,"close":31.045,"volume":0.13899999856948853},{"timestamp":1742345340000,"open":31.045,"high":31.051,"low":31.044,"close":31.046,"volume":0.39489999413490295},{"timestamp":1742345400000,"open":31.048,"high":31.051,"low":31.045,"close":31.047,"volume":0.2547999918460846},{"timestamp":1742345460000,"open":31.046,"high":31.053,"low":31.045,"close":31.051,"volume":0.550000011920929},{"timestamp":1742345520000,"open":31.051,"high":31.061,"low":31.044,"close":31.046,"volume":0.5356000065803528},{"timestamp":1742345580000,"open":31.047,"high":31.048,"low":31.041,"close":31.047,"volume":0.5920000076293945},{"timestamp":1742345640000,"open":31.045,"high":31.048,"low":31.04,"close":31.042,"volume":0.6650999784469604},{"timestamp":1742345700000,"open":31.043,"high":31.046,"low":31.038,"close":31.043,"volume":0.4708999991416931},{"timestamp":1742345760000,"open":31.044,"high":31.054,"low":31.042,"close":31.049,"volume":0.4693000018596649},{"timestamp":1742345820000,"open":31.048,"high":31.055,"low":31.047,"close":31.048,"volume":0.3562000095844269},{"timestamp":1742345880000,"open":31.049,"high":31.052,"low":31.047,"close":31.052,"volume":0.14579999446868896},{"timestamp":1742345940000,"open":31.048,"high":31.048,"low":31.04,"close":31.046,"volume":0.48590001463890076},{"timestamp":1742346000000,"open":31.04,"high":31.057,"low":31.028,"close":31.055,"volume":2.8877999782562256},{"timestamp":1742346060000,"open":31.054,"high":31.056,"low":31.039,"close":31.044,"volume":1.1885000467300415},{"timestamp":1742346120000,"open":31.043,"high":31.043,"low":31.03,"close":31.033,"volume":0.3723999857902527},{"timestamp":1742346180000,"open":31.034,"high":31.038,"low":31.024,"close":31.025,"volume":0.6554999947547913},{"timestamp":1742346240000,"open":31.024,"high":31.025,"low":31.014,"close":31.018,"volume":0.3668000102043152},{"timestamp":1742346300000,"open":31.017,"high":31.024,"low":31.013,"close":31.023,"volume":0.4032999873161316},{"timestamp":1742346360000,"open":31.022,"high":31.036,"low":31.018,"close":31.027,"volume":0.48030000925064087},{"timestamp":1742346420000,"open":31.027,"high":31.03,"low":31.022,"close":31.027,"volume":0.25780001282691956},{"timestamp":1742346480000,"open":31.026,"high":31.036,"low":31.025,"close":31.032,"volume":0.31040000915527344},{"timestamp":1742346540000,"open":31.032,"high":31.044,"low":31.028,"close":31.038,"volume":0.5289000272750854},{"timestamp":1742346600000,"open":31.043,"high":31.049,"low":31.039,"close":31.049,"volume":0.4034000039100647},{"timestamp":1742346660000,"open":31.044,"high":31.049,"low":31.036,"close":31.037,"volume":0.2874000072479248},{"timestamp":1742346720000,"open":31.038,"high":31.04,"low":31.025,"close":31.026,"volume":0.32120001316070557},{"timestamp":1742346780000,"open":31.027,"high":31.031,"low":31.022,"close":31.024,"volume":0.35089999437332153},{"timestamp":1742346840000,"open":31.024,"high":31.034,"low":31.024,"close":31.03,"volume":0.391400009393692},{"timestamp":1742346900000,"open":31.031,"high":31.035,"low":31.028,"close":31.028,"volume":0.3765000104904175},{"timestamp":1742346960000,"open":31.034,"high":31.034,"low":31.023,"close":31.025,"volume":0.3118000030517578},{"timestamp":1742347020000,"open":31.025,"high":31.028,"low":31.021,"close":31.022,"volume":0.1876000016927719},{"timestamp":1742347080000,"open":31.026,"high":31.026,"low":31.009,"close":31.015,"volume":0.7434999942779541},{"timestamp":1742347140000,"open":31.019,"high":31.02,"low":31.007,"close":31.013,"volume":0.6694999933242798},{"timestamp":1742347200000,"open":31.013,"high":31.019,"low":31.013,"close":31.019,"volume":0.148499995470047},{"timestamp":1742347260000,"open":31.017,"high":31.023,"low":31.012,"close":31.02,"volume":0.41019999980926514},{"timestamp":1742347320000,"open":31.018,"high":31.031,"low":31.018,"close":31.028,"volume":1.0778000354766846},{"timestamp":1742347380000,"open":31.028,"high":31.032,"low":31.018,"close":31.028,"volume":1.1151000261306763},{"timestamp":1742347440000,"open":31.027,"high":31.029,"low":31.017,"close":31.017,"volume":0.31839999556541443},{"timestamp":1742347500000,"open":31.023,"high":31.032,"low":31.018,"close":31.031,"volume":0.17820000648498535},{"timestamp":1742347560000,"open":31.035,"high":31.035,"low":31.016,"close":31.017,"volume":0.1404000073671341},{"timestamp":1742347620000,"open":31.014,"high":31.029,"low":31.006,"close":31.025,"volume":0.2605000138282776},{"timestamp":1742347680000,"open":31.025,"high":31.039,"low":31.021,"close":31.032,"volume":0.9610000252723694},{"timestamp":1742347740000,"open":31.033,"high":31.033,"low":31.025,"close":31.03,"volume":0.8740000128746033},{"timestamp":1742347800000,"open":31.028,"high":31.028,"low":31.013,"close":31.017,"volume":1.8029999732971191},{"timestamp":1742347860000,"open":31.018,"high":31.019,"low":31.006,"close":31.006,"volume":1.6032999753952026},{"timestamp":1742347920000,"open":31.006,"high":31.009,"low":30.996,"close":31.008,"volume":0.7875000238418579},{"timestamp":1742347980000,"open":31.007,"high":31.013,"low":30.999,"close":31.01,"volume":0.5586000084877014},{"timestamp":1742348040000,"open":31.009,"high":31.013,"low":31.004,"close":31.009,"volume":0.423799991607666},{"timestamp":1742348100000,"open":31.009,"high":31.028,"low":31.003,"close":31.018,"volume":0.5412999987602234},{"timestamp":1742348160000,"open":31.018,"high":31.03,"low":31.017,"close":31.026,"volume":0.4830999970436096},{"timestamp":1742348220000,"open":31.025,"high":31.029,"low":31.014,"close":31.018,"volume":0.5166000127792358},{"timestamp":1742348280000,"open":31.018,"high":31.02,"low":31.013,"close":31.018,"volume":0.3806000053882599},{"timestamp":1742348340000,"open":31.019,"high":31.023,"low":31.013,"close":31.016,"volume":0.3643999993801117},{"timestamp":1742348400000,"open":31.013,"high":31.018,"low":30.994,"close":30.997,"volume":0.48559999465942383},{"timestamp":1742348460000,"open":30.999,"high":31,"low":30.991,"close":30.991,"volume":0.663100004196167},{"timestamp":1742348520000,"open":30.995,"high":30.995,"low":30.981,"close":30.985,"volume":1.1100000143051147},{"timestamp":1742348580000,"open":30.985,"high":30.99,"low":30.975,"close":30.977,"volume":0.8087999820709229},{"timestamp":1742348640000,"open":30.98,"high":30.991,"low":30.98,"close":30.989,"volume":0.6162999868392944},{"timestamp":1742348700000,"open":30.984,"high":30.996,"low":30.984,"close":30.99,"volume":1.0006999969482422},{"timestamp":1742348760000,"open":30.988,"high":30.99,"low":30.982,"close":30.99,"volume":0.7717999815940857},{"timestamp":1742348820000,"open":30.987,"high":31.003,"low":30.986,"close":30.995,"volume":0.6563000082969666},{"timestamp":1742348880000,"open":30.997,"high":31.001,"low":30.991,"close":30.993,"volume":1.1684999465942383},{"timestamp":1742348940000,"open":30.993,"high":30.996,"low":30.986,"close":30.988,"volume":1.1990000009536743},{"timestamp":1742349000000,"open":30.987,"high":30.989,"low":30.981,"close":30.985,"volume":0.8852999806404114},{"timestamp":1742349060000,"open":30.985,"high":30.986,"low":30.973,"close":30.974,"volume":1.2549999952316284},{"timestamp":1742349120000,"open":30.978,"high":30.98,"low":30.967,"close":30.968,"volume":1.4492000341415405},{"timestamp":1742349180000,"open":30.969,"high":30.978,"low":30.963,"close":30.968,"volume":0.5464000105857849},{"timestamp":1742349240000,"open":30.964,"high":30.967,"low":30.957,"close":30.962,"volume":0.7095000147819519},{"timestamp":1742349300000,"open":30.961,"high":30.962,"low":30.955,"close":30.959,"volume":0.7324000000953674},{"timestamp":1742349360000,"open":30.96,"high":30.968,"low":30.959,"close":30.967,"volume":0.6011000275611877},{"timestamp":1742349420000,"open":30.967,"high":30.985,"low":30.964,"close":30.985,"volume":0.6661999821662903},{"timestamp":1742349480000,"open":30.984,"high":30.992,"low":30.983,"close":30.991,"volume":1.123900055885315},{"timestamp":1742349540000,"open":30.991,"high":31,"low":30.99,"close":30.993,"volume":1.4438999891281128},{"timestamp":1742349600000,"open":30.994,"high":31,"low":30.988,"close":30.996,"volume":0.6114000082015991},{"timestamp":1742349660000,"open":30.997,"high":31.007,"low":30.993,"close":31.007,"volume":0.35910001397132874},{"timestamp":1742349720000,"open":31.005,"high":31.013,"low":31.005,"close":31.012,"volume":0.39959999918937683},{"timestamp":1742349780000,"open":31.014,"high":31.014,"low":31,"close":31.002,"volume":0.3887999951839447},{"timestamp":1742349840000,"open":31.005,"high":31.015,"low":31.001,"close":31.01,"volume":0.299699991941452},{"timestamp":1742349900000,"open":31.015,"high":31.02,"low":31.011,"close":31.016,"volume":0.4198000133037567},{"timestamp":1742349960000,"open":31.017,"high":31.029,"low":31.016,"close":31.018,"volume":0.6075000166893005},{"timestamp":1742350020000,"open":31.02,"high":31.02,"low":31.009,"close":31.015,"volume":0.3456000089645386},{"timestamp":1742350080000,"open":31.012,"high":31.017,"low":31.009,"close":31.016,"volume":0.47380000352859497},{"timestamp":1742350140000,"open":31.011,"high":31.019,"low":31.009,"close":31.016,"volume":0.39149999618530273},{"timestamp":1742350200000,"open":31.015,"high":31.032,"low":31.013,"close":31.023,"volume":0.2754000127315521},{"timestamp":1742350260000,"open":31.024,"high":31.037,"low":31.022,"close":31.032,"volume":0.29159998893737793},{"timestamp":1742350320000,"open":31.029,"high":31.04,"low":31.027,"close":31.029,"volume":0.23080000281333923},{"timestamp":1742350380000,"open":31.029,"high":31.03,"low":31.019,"close":31.02,"volume":0.23759999871253967},{"timestamp":1742350440000,"open":31.02,"high":31.022,"low":31.009,"close":31.012,"volume":0.3077999949455261},{"timestamp":1742350500000,"open":31.018,"high":31.02,"low":31.01,"close":31.014,"volume":0.20520000159740448},{"timestamp":1742350560000,"open":31.02,"high":31.02,"low":31.009,"close":31.018,"volume":0.195700004696846},{"timestamp":1742350620000,"open":31.017,"high":31.018,"low":31.013,"close":31.014,"volume":0.14579999446868896},{"timestamp":1742350680000,"open":31.014,"high":31.019,"low":31.011,"close":31.016,"volume":0.1362999975681305},{"timestamp":1742350740000,"open":31.017,"high":31.018,"low":31.01,"close":31.012,"volume":0.16599999368190765},{"timestamp":1742350800000,"open":31.012,"high":31.014,"low":31.007,"close":31.007,"volume":0.1728000044822693},{"timestamp":1742350860000,"open":31.007,"high":31.008,"low":30.995,"close":30.999,"volume":0.32260000705718994},{"timestamp":1742350920000,"open":31.001,"high":31.001,"low":30.995,"close":30.996,"volume":0.14309999346733093},{"timestamp":1742350980000,"open":30.997,"high":30.999,"low":30.987,"close":30.992,"volume":0.1565999984741211},{"timestamp":1742351040000,"open":30.993,"high":30.994,"low":30.987,"close":30.992,"volume":0.06340000033378601},{"timestamp":1742351100000,"open":30.989,"high":31.003,"low":30.986,"close":31.002,"volume":0.46299999952316284},{"timestamp":1742351160000,"open":31.003,"high":31.003,"low":30.989,"close":30.989,"volume":0.19979999959468842},{"timestamp":1742351220000,"open":30.989,"high":30.995,"low":30.989,"close":30.995,"volume":0.20520000159740448},{"timestamp":1742351280000,"open":30.994,"high":31.003,"low":30.992,"close":31.002,"volume":0.18359999358654022},{"timestamp":1742351340000,"open":31.002,"high":31.002,"low":30.996,"close":30.996,"volume":0.16740000247955322},{"timestamp":1742351400000,"open":30.998,"high":31.009,"low":30.987,"close":31.009,"volume":0.5048999786376953},{"timestamp":1742351460000,"open":31.007,"high":31.018,"low":31.003,"close":31.017,"volume":0.3968999981880188},{"timestamp":1742351520000,"open":31.019,"high":31.042,"low":31.014,"close":31.036,"volume":0.28349998593330383},{"timestamp":1742351580000,"open":31.038,"high":31.047,"low":31.033,"close":31.044,"volume":0.19439999759197235},{"timestamp":1742351640000,"open":31.043,"high":31.043,"low":31.022,"close":31.029,"volume":0.39419999718666077},{"timestamp":1742351700000,"open":31.023,"high":31.024,"low":31.013,"close":31.014,"volume":0.2685999870300293},{"timestamp":1742351760000,"open":31.015,"high":31.035,"low":31.013,"close":31.035,"volume":0.29420000314712524},{"timestamp":1742351820000,"open":31.035,"high":31.044,"low":31.034,"close":31.042,"volume":0.33719998598098755},{"timestamp":1742351880000,"open":31.041,"high":31.05,"low":31.04,"close":31.049,"volume":0.41659998893737793},{"timestamp":1742351940000,"open":31.05,"high":31.059,"low":31.048,"close":31.052,"volume":0.3034999966621399},{"timestamp":1742352000000,"open":31.059,"high":31.061,"low":31.045,"close":31.054,"volume":0.364300012588501},{"timestamp":1742352060000,"open":31.054,"high":31.07,"low":31.054,"close":31.062,"volume":0.29429998993873596},{"timestamp":1742352120000,"open":31.062,"high":31.078,"low":31.06,"close":31.077,"volume":0.727400004863739},{"timestamp":1742352180000,"open":31.076,"high":31.079,"low":31.071,"close":31.077,"volume":0.9089999794960022},{"timestamp":1742352240000,"open":31.076,"high":31.102,"low":31.074,"close":31.095,"volume":0.8120999932289124},{"timestamp":1742352300000,"open":31.095,"high":31.101,"low":31.095,"close":31.099,"volume":0.5404000282287598},{"timestamp":1742352360000,"open":31.101,"high":31.11,"low":31.095,"close":31.096,"volume":1.323799967765808},{"timestamp":1742352420000,"open":31.096,"high":31.108,"low":31.093,"close":31.107,"volume":1.1971999406814575},{"timestamp":1742352480000,"open":31.106,"high":31.119,"low":31.106,"close":31.112,"volume":1.2767000198364258},{"timestamp":1742352540000,"open":31.111,"high":31.115,"low":31.106,"close":31.108,"volume":0.8281999826431274},{"timestamp":1742352600000,"open":31.109,"high":31.11,"low":31.104,"close":31.106,"volume":0.949400007724762},{"timestamp":1742352660000,"open":31.106,"high":31.109,"low":31.094,"close":31.094,"volume":0.7878000140190125},{"timestamp":1742352720000,"open":31.095,"high":31.097,"low":31.089,"close":31.093,"volume":0.8335999846458435},{"timestamp":1742352780000,"open":31.092,"high":31.102,"low":31.092,"close":31.099,"volume":0.8281999826431274},{"timestamp":1742352840000,"open":31.099,"high":31.099,"low":31.089,"close":31.089,"volume":0.26260000467300415},{"timestamp":1742352900000,"open":31.089,"high":31.091,"low":31.083,"close":31.083,"volume":0.44440001249313354},{"timestamp":1742352960000,"open":31.088,"high":31.1,"low":31.087,"close":31.092,"volume":0.6665999889373779},{"timestamp":1742353020000,"open":31.091,"high":31.097,"low":31.091,"close":31.094,"volume":0.5857999920845032},{"timestamp":1742353080000,"open":31.094,"high":31.094,"low":31.083,"close":31.083,"volume":0.42419999837875366},{"timestamp":1742353140000,"open":31.081,"high":31.09,"low":31.08,"close":31.09,"volume":0.7271999716758728},{"timestamp":1742353200000,"open":31.091,"high":31.101,"low":31.091,"close":31.099,"volume":0.8483999967575073},{"timestamp":1742353260000,"open":31.098,"high":31.101,"low":31.089,"close":31.094,"volume":0.7675999999046326},{"timestamp":1742353320000,"open":31.093,"high":31.094,"low":31.079,"close":31.082,"volume":0.8080000281333923},{"timestamp":1742353380000,"open":31.082,"high":31.083,"low":31.075,"close":31.082,"volume":0.8281999826431274},{"timestamp":1742353440000,"open":31.08,"high":31.083,"low":31.065,"close":31.07,"volume":0.8483999967575073},{"timestamp":1742353500000,"open":31.067,"high":31.081,"low":31.067,"close":31.079,"volume":0.8888000249862671},{"timestamp":1742353560000,"open":31.078,"high":31.091,"low":31.072,"close":31.085,"volume":0.5454000234603882},{"timestamp":1742353620000,"open":31.088,"high":31.096,"low":31.085,"close":31.092,"volume":0.646399974822998},{"timestamp":1742353680000,"open":31.092,"high":31.096,"low":31.091,"close":31.091,"volume":0.949400007724762},{"timestamp":1742353740000,"open":31.09,"high":31.092,"low":31.081,"close":31.088,"volume":0.5049999952316284},{"timestamp":1742353800000,"open":31.09,"high":31.092,"low":31.087,"close":31.092,"volume":0.40400001406669617},{"timestamp":1742353860000,"open":31.092,"high":31.093,"low":31.084,"close":31.087,"volume":0.6262000203132629},{"timestamp":1742353920000,"open":31.092,"high":31.098,"low":31.085,"close":31.098,"volume":0.5857999920845032},{"timestamp":1742353980000,"open":31.099,"high":31.104,"low":31.09,"close":31.095,"volume":0.5655999779701233},{"timestamp":1742354040000,"open":31.093,"high":31.095,"low":31.089,"close":31.092,"volume":0.5857999920845032},{"timestamp":1742354100000,"open":31.09,"high":31.09,"low":31.077,"close":31.079,"volume":0.4462999999523163},{"timestamp":1742354160000,"open":31.083,"high":31.086,"low":31.072,"close":31.074,"volume":0.5961999893188477},{"timestamp":1742354220000,"open":31.075,"high":31.096,"low":31.075,"close":31.089,"volume":0.5884000062942505},{"timestamp":1742354280000,"open":31.091,"high":31.105,"low":31.088,"close":31.094,"volume":0.4034999907016754},{"timestamp":1742354340000,"open":31.095,"high":31.104,"low":31.094,"close":31.099,"volume":0.26989999413490295},{"timestamp":1742354400000,"open":31.098,"high":31.103,"low":31.09,"close":31.093,"volume":0.7745000123977661},{"timestamp":1742354460000,"open":31.093,"high":31.102,"low":31.087,"close":31.09,"volume":0.6299999952316284},{"timestamp":1742354520000,"open":31.087,"high":31.097,"low":31.086,"close":31.093,"volume":0.5195000171661377},{"timestamp":1742354580000,"open":31.091,"high":31.095,"low":31.086,"close":31.093,"volume":0.4034999907016754},{"timestamp":1742354640000,"open":31.097,"high":31.098,"low":31.089,"close":31.094,"volume":0.5234000086784363},{"timestamp":1742354700000,"open":31.089,"high":31.092,"low":31.085,"close":31.087,"volume":0.5830000042915344},{"timestamp":1742354760000,"open":31.09,"high":31.09,"low":31.074,"close":31.079,"volume":0.58160001039505},{"timestamp":1742354820000,"open":31.082,"high":31.098,"low":31.078,"close":31.098,"volume":0.39410001039505005},{"timestamp":1742354880000,"open":31.094,"high":31.098,"low":31.087,"close":31.092,"volume":0.621999979019165},{"timestamp":1742354940000,"open":31.088,"high":31.088,"low":31.078,"close":31.08,"volume":0.8457000255584717},{"timestamp":1742355000000,"open":31.08,"high":31.081,"low":31.075,"close":31.077,"volume":0.5382000207901001},{"timestamp":1742355060000,"open":31.082,"high":31.083,"low":31.076,"close":31.083,"volume":0.515500009059906},{"timestamp":1742355120000,"open":31.082,"high":31.089,"low":31.082,"close":31.086,"volume":0.14980000257492065},{"timestamp":1742355180000,"open":31.086,"high":31.093,"low":31.085,"close":31.086,"volume":0.20110000669956207},{"timestamp":1742355240000,"open":31.087,"high":31.087,"low":31.08,"close":31.084,"volume":0.37369999289512634},{"timestamp":1742355300000,"open":31.082,"high":31.089,"low":31.081,"close":31.086,"volume":0.3871000111103058},{"timestamp":1742355360000,"open":31.086,"high":31.093,"low":31.083,"close":31.088,"volume":0.42640000581741333},{"timestamp":1742355420000,"open":31.089,"high":31.091,"low":31.083,"close":31.09,"volume":0.26440000534057617},{"timestamp":1742355480000,"open":31.089,"high":31.089,"low":31.076,"close":31.081,"volume":0.19429999589920044},{"timestamp":1742355540000,"open":31.08,"high":31.084,"low":31.076,"close":31.083,"volume":0.32510000467300415},{"timestamp":1742355600000,"open":31.082,"high":31.084,"low":31.078,"close":31.083,"volume":0.36980000138282776},{"timestamp":1742355660000,"open":31.083,"high":31.088,"low":31.082,"close":31.085,"volume":0.148499995470047},{"timestamp":1742355720000,"open":31.085,"high":31.093,"low":31.083,"close":31.091,"volume":0.19290000200271606},{"timestamp":1742355780000,"open":31.09,"high":31.097,"low":31.088,"close":31.088,"volume":0.25110000371932983},{"timestamp":1742355840000,"open":31.09,"high":31.096,"low":31.082,"close":31.085,"volume":0.2969000041484833},{"timestamp":1742355900000,"open":31.083,"high":31.097,"low":31.082,"close":31.092,"volume":0.2874999940395355},{"timestamp":1742355960000,"open":31.094,"high":31.107,"low":31.094,"close":31.103,"volume":0.16599999368190765},{"timestamp":1742356020000,"open":31.103,"high":31.107,"low":31.093,"close":31.104,"volume":0.20229999721050262},{"timestamp":1742356080000,"open":31.101,"high":31.108,"low":31.101,"close":31.103,"volume":0.29260000586509705},{"timestamp":1742356140000,"open":31.103,"high":31.105,"low":31.102,"close":31.103,"volume":0.6111000180244446},{"timestamp":1742356200000,"open":31.102,"high":31.108,"low":31.097,"close":31.104,"volume":0.3774999976158142},{"timestamp":1742356260000,"open":31.104,"high":31.11,"low":31.102,"close":31.102,"volume":0.6308000087738037},{"timestamp":1742356320000,"open":31.108,"high":31.11,"low":31.103,"close":31.109,"volume":0.7620000243186951},{"timestamp":1742356380000,"open":31.11,"high":31.119,"low":31.109,"close":31.111,"volume":0.34279999136924744},{"timestamp":1742356440000,"open":31.111,"high":31.118,"low":31.111,"close":31.113,"volume":0.6190000176429749},{"timestamp":1742356500000,"open":31.113,"high":31.121,"low":31.113,"close":31.12,"volume":0.7578999996185303},{"timestamp":1742356560000,"open":31.12,"high":31.133,"low":31.118,"close":31.118,"volume":0.8550999760627747},{"timestamp":1742356620000,"open":31.119,"high":31.123,"low":31.113,"close":31.116,"volume":1.1615999937057495},{"timestamp":1742356680000,"open":31.116,"high":31.118,"low":31.106,"close":31.113,"volume":0.8240000009536743},{"timestamp":1742356740000,"open":31.113,"high":31.115,"low":31.104,"close":31.105,"volume":1.417799949645996},{"timestamp":1742356800000,"open":31.101,"high":31.103,"low":31.086,"close":31.092,"volume":0.8986999988555908},{"timestamp":1742356860000,"open":31.088,"high":31.092,"low":31.075,"close":31.08,"volume":0.8647000193595886},{"timestamp":1742356920000,"open":31.08,"high":31.083,"low":31.073,"close":31.078,"volume":0.6247000098228455},{"timestamp":1742356980000,"open":31.078,"high":31.079,"low":31.071,"close":31.075,"volume":0.4300999939441681},{"timestamp":1742357040000,"open":31.076,"high":31.082,"low":31.076,"close":31.08,"volume":0.1996999979019165},{"timestamp":1742357100000,"open":31.074,"high":31.078,"low":31.065,"close":31.069,"volume":0.6080999970436096},{"timestamp":1742357160000,"open":31.066,"high":31.071,"low":31.062,"close":31.066,"volume":0.5996999740600586},{"timestamp":1742357220000,"open":31.067,"high":31.07,"low":31.065,"close":31.066,"volume":0.3273000121116638},{"timestamp":1742357280000,"open":31.066,"high":31.067,"low":31.053,"close":31.057,"volume":0.5834000110626221},{"timestamp":1742357340000,"open":31.054,"high":31.068,"low":31.054,"close":31.065,"volume":0.8179000020027161},{"timestamp":1742357400000,"open":31.063,"high":31.067,"low":31.059,"close":31.066,"volume":0.46369999647140503},{"timestamp":1742357460000,"open":31.064,"high":31.069,"low":31.063,"close":31.069,"volume":0.3977000117301941},{"timestamp":1742357520000,"open":31.069,"high":31.075,"low":31.064,"close":31.075,"volume":0.7651000022888184},{"timestamp":1742357580000,"open":31.074,"high":31.086,"low":31.073,"close":31.082,"volume":0.6665999889373779},{"timestamp":1742357640000,"open":31.078,"high":31.081,"low":31.069,"close":31.069,"volume":0.6262000203132629},{"timestamp":1742357700000,"open":31.07,"high":31.073,"low":31.06,"close":31.061,"volume":0.8120999932289124},{"timestamp":1742357760000,"open":31.062,"high":31.064,"low":31.054,"close":31.062,"volume":0.4081000089645386},{"timestamp":1742357820000,"open":31.062,"high":31.066,"low":31.061,"close":31.064,"volume":0.4260999858379364},{"timestamp":1742357880000,"open":31.063,"high":31.073,"low":31.063,"close":31.073,"volume":0.24240000545978546},{"timestamp":1742357940000,"open":31.071,"high":31.081,"low":31.071,"close":31.076,"volume":0.5857999920845032},{"timestamp":1742358000000,"open":31.077,"high":31.08,"low":31.073,"close":31.075,"volume":0.44440001249313354},{"timestamp":1742358060000,"open":31.074,"high":31.081,"low":31.074,"close":31.079,"volume":0.4498000144958496},{"timestamp":1742358120000,"open":31.078,"high":31.084,"low":31.078,"close":31.084,"volume":0.5857999920845032},{"timestamp":1742358180000,"open":31.086,"high":31.086,"low":31.08,"close":31.083,"volume":0.46459999680519104},{"timestamp":1742358240000,"open":31.084,"high":31.084,"low":31.075,"close":31.078,"volume":0.631600022315979},{"timestamp":1742358300000,"open":31.077,"high":31.079,"low":31.074,"close":31.077,"volume":0.1615999937057495},{"timestamp":1742358360000,"open":31.079,"high":31.084,"low":31.075,"close":31.082,"volume":0.44440001249313354},{"timestamp":1742358420000,"open":31.082,"high":31.084,"low":31.071,"close":31.075,"volume":0.5655999779701233},{"timestamp":1742358480000,"open":31.074,"high":31.074,"low":31.065,"close":31.065,"volume":0.7070000171661377},{"timestamp":1742358540000,"open":31.069,"high":31.07,"low":31.066,"close":31.066,"volume":0.7878000140190125},{"timestamp":1742358600000,"open":31.065,"high":31.069,"low":31.064,"close":31.068,"volume":0.3837999999523163},{"timestamp":1742358660000,"open":31.068,"high":31.069,"low":31.067,"close":31.069,"volume":0.3402000069618225},{"timestamp":1742358720000,"open":31.064,"high":31.069,"low":31.062,"close":31.068,"volume":0.6480000019073486},{"timestamp":1742358780000,"open":31.067,"high":31.069,"low":31.064,"close":31.067,"volume":0.3368000090122223},{"timestamp":1742358840000,"open":31.067,"high":31.067,"low":31.056,"close":31.06,"volume":0.2680000066757202},{"timestamp":1742358900000,"open":31.061,"high":31.068,"low":31.056,"close":31.067,"volume":0.7527999877929688},{"timestamp":1742358960000,"open":31.066,"high":31.072,"low":31.066,"close":31.07,"volume":0.26260000467300415},{"timestamp":1742359020000,"open":31.069,"high":31.072,"low":31.064,"close":31.065,"volume":0.5911999940872192},{"timestamp":1742359080000,"open":31.065,"high":31.071,"low":31.063,"close":31.065,"volume":0.323199987411499},{"timestamp":1742359140000,"open":31.068,"high":31.069,"low":31.055,"close":31.055,"volume":0.3837999999523163},{"timestamp":1742359200000,"open":31.058,"high":31.058,"low":31.051,"close":31.052,"volume":0.3635999858379364},{"timestamp":1742359260000,"open":31.053,"high":31.058,"low":31.052,"close":31.054,"volume":0.6868000030517578},{"timestamp":1742359320000,"open":31.055,"high":31.058,"low":31.054,"close":31.058,"volume":0.28279998898506165},{"timestamp":1742359380000,"open":31.057,"high":31.066,"low":31.057,"close":31.063,"volume":0.2061000019311905},{"timestamp":1742359440000,"open":31.066,"high":31.067,"low":31.061,"close":31.064,"volume":0.22220000624656677},{"timestamp":1742359500000,"open":31.06,"high":31.064,"low":31.056,"close":31.059,"volume":0.40400001406669617},{"timestamp":1742359560000,"open":31.057,"high":31.062,"low":31.057,"close":31.061,"volume":0.20200000703334808},{"timestamp":1742359620000,"open":31.058,"high":31.064,"low":31.058,"close":31.06,"volume":0.3837999999523163},{"timestamp":1742359680000,"open":31.061,"high":31.074,"low":31.061,"close":31.074,"volume":0.44440001249313354},{"timestamp":1742359740000,"open":31.074,"high":31.076,"low":31.072,"close":31.076,"volume":0.44440001249313354},{"timestamp":1742359800000,"open":31.078,"high":31.083,"low":31.074,"close":31.083,"volume":0.3434000015258789},{"timestamp":1742359860000,"open":31.083,"high":31.088,"low":31.079,"close":31.085,"volume":0.3837999999523163},{"timestamp":1742359920000,"open":31.085,"high":31.085,"low":31.08,"close":31.083,"volume":0.42419999837875366},{"timestamp":1742359980000,"open":31.081,"high":31.086,"low":31.081,"close":31.083,"volume":0.7878000140190125},{"timestamp":1742360040000,"open":31.081,"high":31.091,"low":31.081,"close":31.091,"volume":0.29089999198913574},{"timestamp":1742360100000,"open":31.091,"high":31.092,"low":31.076,"close":31.078,"volume":0.7070000171661377},{"timestamp":1742360160000,"open":31.083,"high":31.09,"low":31.08,"close":31.081,"volume":0.8483999967575073},{"timestamp":1742360220000,"open":31.082,"high":31.09,"low":31.081,"close":31.089,"volume":0.9696000218391418},{"timestamp":1742360280000,"open":31.09,"high":31.098,"low":31.085,"close":31.097,"volume":0.989799976348877},{"timestamp":1742360340000,"open":31.097,"high":31.101,"low":31.092,"close":31.099,"volume":0.9939000010490417},{"timestamp":1742360400000,"open":31.097,"high":31.108,"low":31.095,"close":31.105,"volume":1.0450999736785889},{"timestamp":1742360460000,"open":31.103,"high":31.115,"low":31.102,"close":31.111,"volume":1.312999963760376},{"timestamp":1742360520000,"open":31.11,"high":31.114,"low":31.107,"close":31.112,"volume":1.2726000547409058},{"timestamp":1742360580000,"open":31.111,"high":31.115,"low":31.109,"close":31.11,"volume":0.8686000108718872},{"timestamp":1742360640000,"open":31.111,"high":31.114,"low":31.107,"close":31.109,"volume":0.8686000108718872},{"timestamp":1742360700000,"open":31.108,"high":31.114,"low":31.103,"close":31.112,"volume":1.0504000186920166},{"timestamp":1742360760000,"open":31.113,"high":31.113,"low":31.107,"close":31.111,"volume":0.5252000093460083},{"timestamp":1742360820000,"open":31.111,"high":31.113,"low":31.11,"close":31.111,"volume":0.6262000203132629},{"timestamp":1742360880000,"open":31.111,"high":31.126,"low":31.11,"close":31.126,"volume":1.3533999919891357},{"timestamp":1742360940000,"open":31.123,"high":31.133,"low":31.117,"close":31.132,"volume":0.6868000030517578},{"timestamp":1742361000000,"open":31.125,"high":31.134,"low":31.125,"close":31.133,"volume":0.2881999909877777},{"timestamp":1742361060000,"open":31.133,"high":31.146,"low":31.133,"close":31.144,"volume":0.8120999932289124},{"timestamp":1742361120000,"open":31.144,"high":31.16,"low":31.144,"close":31.155,"volume":1.292799949645996},{"timestamp":1742361180000,"open":31.152,"high":31.155,"low":31.141,"close":31.144,"volume":0.7558000087738037},{"timestamp":1742361240000,"open":31.144,"high":31.146,"low":31.137,"close":31.138,"volume":0.7932000160217285},{"timestamp":1742361300000,"open":31.137,"high":31.137,"low":31.127,"close":31.134,"volume":1.0544999837875366},{"timestamp":1742361360000,"open":31.134,"high":31.15,"low":31.13,"close":31.147,"volume":1.1958999633789062},{"timestamp":1742361420000,"open":31.146,"high":31.146,"low":31.137,"close":31.137,"volume":0.8080000281333923},{"timestamp":1742361480000,"open":31.143,"high":31.143,"low":31.136,"close":31.136,"volume":0.5655999779701233},{"timestamp":1742361540000,"open":31.137,"high":31.143,"low":31.135,"close":31.141,"volume":0.953499972820282},{"timestamp":1742361600000,"open":31.136,"high":31.147,"low":31.133,"close":31.142,"volume":0.6183000206947327},{"timestamp":1742361660000,"open":31.143,"high":31.147,"low":31.133,"close":31.133,"volume":0.8686000108718872},{"timestamp":1742361720000,"open":31.132,"high":31.135,"low":31.122,"close":31.129,"volume":1.551800012588501},{"timestamp":1742361780000,"open":31.131,"high":31.133,"low":31.123,"close":31.13,"volume":1.1406999826431274},{"timestamp":1742361840000,"open":31.132,"high":31.137,"low":31.131,"close":31.133,"volume":0.8565000295639038},{"timestamp":1742361900000,"open":31.131,"high":31.136,"low":31.129,"close":31.129,"volume":0.9010000228881836},{"timestamp":1742361960000,"open":31.13,"high":31.139,"low":31.129,"close":31.133,"volume":0.9251999855041504},{"timestamp":1742362020000,"open":31.128,"high":31.141,"low":31.128,"close":31.14,"volume":0.646399974822998},{"timestamp":1742362080000,"open":31.14,"high":31.14,"low":31.129,"close":31.134,"volume":1.5515999794006348},{"timestamp":1742362140000,"open":31.133,"high":31.137,"low":31.128,"close":31.129,"volume":1.0886000394821167},{"timestamp":1742362200000,"open":31.13,"high":31.141,"low":31.115,"close":31.13,"volume":2.365799903869629},{"timestamp":1742362260000,"open":31.132,"high":31.142,"low":31.128,"close":31.132,"volume":1.573699951171875},{"timestamp":1742362320000,"open":31.134,"high":31.138,"low":31.125,"close":31.136,"volume":1.347100019454956},{"timestamp":1742362380000,"open":31.134,"high":31.147,"low":31.134,"close":31.144,"volume":0.989799976348877},{"timestamp":1742362440000,"open":31.146,"high":31.162,"low":31.143,"close":31.153,"volume":1.3320000171661377},{"timestamp":1742362500000,"open":31.154,"high":31.17,"low":31.151,"close":31.158,"volume":2.265500068664551},{"timestamp":1742362560000,"open":31.152,"high":31.167,"low":31.142,"close":31.16,"volume":2.268699884414673},{"timestamp":1742362620000,"open":31.166,"high":31.176,"low":31.157,"close":31.158,"volume":2.228100061416626},{"timestamp":1742362680000,"open":31.161,"high":31.171,"low":31.145,"close":31.146,"volume":2.0752999782562256},{"timestamp":1742362740000,"open":31.147,"high":31.153,"low":31.132,"close":31.136,"volume":1.4528000354766846},{"timestamp":1742362800000,"open":31.136,"high":31.137,"low":31.118,"close":31.126,"volume":1.3004000186920166},{"timestamp":1742362860000,"open":31.126,"high":31.13,"low":31.098,"close":31.102,"volume":1.7265000343322754},{"timestamp":1742362920000,"open":31.101,"high":31.127,"low":31.098,"close":31.127,"volume":2.2318999767303467},{"timestamp":1742362980000,"open":31.125,"high":31.134,"low":31.115,"close":31.115,"volume":1.3533999919891357},{"timestamp":1742363040000,"open":31.117,"high":31.118,"low":31.109,"close":31.114,"volume":1.0913000106811523},{"timestamp":1742363100000,"open":31.115,"high":31.131,"low":31.114,"close":31.128,"volume":1.3432999849319458},{"timestamp":1742363160000,"open":31.129,"high":31.141,"low":31.122,"close":31.138,"volume":1.1217999458312988},{"timestamp":1742363220000,"open":31.14,"high":31.14,"low":31.124,"close":31.126,"volume":1.2524000406265259},{"timestamp":1742363280000,"open":31.126,"high":31.136,"low":31.12,"close":31.134,"volume":1.3777999877929688},{"timestamp":1742363340000,"open":31.133,"high":31.141,"low":31.127,"close":31.141,"volume":1.476199984550476},{"timestamp":1742363400000,"open":31.139,"high":31.148,"low":31.136,"close":31.142,"volume":1.0746999979019165},{"timestamp":1742363460000,"open":31.144,"high":31.144,"low":31.131,"close":31.14,"volume":1.0154000520706177},{"timestamp":1742363520000,"open":31.14,"high":31.151,"low":31.139,"close":31.148,"volume":0.7271999716758728},{"timestamp":1742363580000,"open":31.148,"high":31.159,"low":31.145,"close":31.149,"volume":1.3736000061035156},{"timestamp":1742363640000,"open":31.147,"high":31.162,"low":31.146,"close":31.156,"volume":1.5149999856948853},{"timestamp":1742363700000,"open":31.16,"high":31.172,"low":31.149,"close":31.152,"volume":2.3473000526428223},{"timestamp":1742363760000,"open":31.151,"high":31.166,"low":31.15,"close":31.16,"volume":2.044300079345703},{"timestamp":1742363820000,"open":31.158,"high":31.169,"low":31.152,"close":31.16,"volume":2.302799940109253},{"timestamp":1742363880000,"open":31.159,"high":31.166,"low":31.153,"close":31.164,"volume":1.8504999876022339},{"timestamp":1742363940000,"open":31.162,"high":31.165,"low":31.148,"close":31.161,"volume":1.652400016784668},{"timestamp":1742364000000,"open":31.159,"high":31.163,"low":31.129,"close":31.137,"volume":1.9041999578475952},{"timestamp":1742364060000,"open":31.136,"high":31.144,"low":31.128,"close":31.131,"volume":1.4745999574661255},{"timestamp":1742364120000,"open":31.134,"high":31.137,"low":31.126,"close":31.129,"volume":1.1715999841690063},{"timestamp":1742364180000,"open":31.127,"high":31.135,"low":31.116,"close":31.128,"volume":1.312999963760376},{"timestamp":1742364240000,"open":31.129,"high":31.136,"low":31.121,"close":31.124,"volume":1.8436000347137451},{"timestamp":1742364300000,"open":31.123,"high":31.141,"low":31.118,"close":31.138,"volume":1.878600001335144},{"timestamp":1742364360000,"open":31.137,"high":31.14,"low":31.132,"close":31.136,"volume":0.8686000108718872},{"timestamp":1742364420000,"open":31.138,"high":31.153,"low":31.134,"close":31.148,"volume":0.989799976348877},{"timestamp":1742364480000,"open":31.148,"high":31.148,"low":31.133,"close":31.135,"volume":0.9696000218391418},{"timestamp":1742364540000,"open":31.135,"high":31.14,"low":31.132,"close":31.138,"volume":1.3171000480651855},{"timestamp":1742364600000,"open":31.135,"high":31.139,"low":31.116,"close":31.126,"volume":1.4342000484466553},{"timestamp":1742364660000,"open":31.124,"high":31.125,"low":31.106,"close":31.115,"volume":1.3009999990463257},{"timestamp":1742364720000,"open":31.115,"high":31.117,"low":31.096,"close":31.099,"volume":1.9421000480651855},{"timestamp":1742364780000,"open":31.102,"high":31.103,"low":31.086,"close":31.098,"volume":2.1242001056671143},{"timestamp":1742364840000,"open":31.096,"high":31.116,"low":31.094,"close":31.114,"volume":2.089200019836426},{"timestamp":1742364900000,"open":31.112,"high":31.131,"low":31.101,"close":31.127,"volume":1.621500015258789},{"timestamp":1742364960000,"open":31.128,"high":31.132,"low":31.105,"close":31.109,"volume":1.3164000511169434},{"timestamp":1742365020000,"open":31.108,"high":31.11,"low":31.089,"close":31.098,"volume":1.2848000526428223},{"timestamp":1742365080000,"open":31.1,"high":31.11,"low":31.095,"close":31.11,"volume":1.358299970626831},{"timestamp":1742365140000,"open":31.109,"high":31.111,"low":31.096,"close":31.1,"volume":1.246399998664856},{"timestamp":1742365200000,"open":31.096,"high":31.111,"low":31.067,"close":31.074,"volume":2.102799892425537},{"timestamp":1742365260000,"open":31.071,"high":31.092,"low":31.069,"close":31.088,"volume":2.1737000942230225},{"timestamp":1742365320000,"open":31.089,"high":31.128,"low":31.086,"close":31.12,"volume":1.6755000352859497},{"timestamp":1742365380000,"open":31.122,"high":31.124,"low":31.109,"close":31.115,"volume":1.555400013923645},{"timestamp":1742365440000,"open":31.116,"high":31.119,"low":31.103,"close":31.108,"volume":1.5473999977111816},{"timestamp":1742365500000,"open":31.106,"high":31.112,"low":31.099,"close":31.109,"volume":1.7223999500274658},{"timestamp":1742365560000,"open":31.109,"high":31.116,"low":31.104,"close":31.115,"volume":1.4962999820709229},{"timestamp":1742365620000,"open":31.112,"high":31.12,"low":31.108,"close":31.108,"volume":1.2375999689102173},{"timestamp":1742365680000,"open":31.109,"high":31.11,"low":31.1,"close":31.103,"volume":1.3522000312805176},{"timestamp":1742365740000,"open":31.102,"high":31.127,"low":31.1,"close":31.123,"volume":1.4413000345230103},{"timestamp":1742365800000,"open":31.125,"high":31.125,"low":31.102,"close":31.108,"volume":1.9422999620437622},{"timestamp":1742365860000,"open":31.108,"high":31.11,"low":31.101,"close":31.104,"volume":1.2524000406265259},{"timestamp":1742365920000,"open":31.104,"high":31.112,"low":31.098,"close":31.109,"volume":1.5392999649047852},{"timestamp":1742365980000,"open":31.108,"high":31.114,"low":31.102,"close":31.11,"volume":2.0039000511169434},{"timestamp":1742366040000,"open":31.111,"high":31.114,"low":31.104,"close":31.109,"volume":1.4947999715805054},{"timestamp":1742366100000,"open":31.109,"high":31.122,"low":31.107,"close":31.12,"volume":1.6967999935150146},{"timestamp":1742366160000,"open":31.12,"high":31.128,"low":31.115,"close":31.126,"volume":1.8583999872207642},{"timestamp":1742366220000,"open":31.124,"high":31.124,"low":31.104,"close":31.105,"volume":1.6354000568389893},{"timestamp":1742366280000,"open":31.105,"high":31.109,"low":31.1,"close":31.109,"volume":1.4864000082015991},{"timestamp":1742366340000,"open":31.11,"high":31.117,"low":31.108,"close":31.116,"volume":1.6016000509262085},{"timestamp":1742366400000,"open":31.117,"high":31.121,"low":31.11,"close":31.11,"volume":1.5139000415802002},{"timestamp":1742366460000,"open":31.108,"high":31.11,"low":31.095,"close":31.102,"volume":1.5369000434875488},{"timestamp":1742366520000,"open":31.102,"high":31.115,"low":31.102,"close":31.113,"volume":1.5312000513076782},{"timestamp":1742366580000,"open":31.112,"high":31.127,"low":31.111,"close":31.126,"volume":1.4377000331878662},{"timestamp":1742366640000,"open":31.126,"high":31.138,"low":31.126,"close":31.132,"volume":1.6639000177383423},{"timestamp":1742366700000,"open":31.131,"high":31.147,"low":31.131,"close":31.143,"volume":2.2820000648498535},{"timestamp":1742366760000,"open":31.141,"high":31.142,"low":31.129,"close":31.135,"volume":1.8909000158309937},{"timestamp":1742366820000,"open":31.136,"high":31.143,"low":31.122,"close":31.122,"volume":2.084700107574463},{"timestamp":1742366880000,"open":31.122,"high":31.124,"low":31.104,"close":31.117,"volume":2.086400032043457},{"timestamp":1742366940000,"open":31.119,"high":31.119,"low":31.11,"close":31.113,"volume":2.147200107574463},{"timestamp":1742367000000,"open":31.113,"high":31.119,"low":31.111,"close":31.117,"volume":1.7030999660491943},{"timestamp":1742367060000,"open":31.117,"high":31.122,"low":31.113,"close":31.12,"volume":1.4609999656677246},{"timestamp":1742367120000,"open":31.12,"high":31.122,"low":31.109,"close":31.11,"volume":1.9772000312805176},{"timestamp":1742367180000,"open":31.112,"high":31.122,"low":31.109,"close":31.116,"volume":1.9460999965667725},{"timestamp":1742367240000,"open":31.117,"high":31.122,"low":31.112,"close":31.119,"volume":1.7710000276565552},{"timestamp":1742367300000,"open":31.117,"high":31.119,"low":31.099,"close":31.102,"volume":1.5604000091552734},{"timestamp":1742367360000,"open":31.103,"high":31.108,"low":31.094,"close":31.107,"volume":1.3234000205993652},{"timestamp":1742367420000,"open":31.107,"high":31.112,"low":31.1,"close":31.103,"volume":2.1387999057769775},{"timestamp":1742367480000,"open":31.105,"high":31.106,"low":31.095,"close":31.1,"volume":1.8969999551773071},{"timestamp":1742367540000,"open":31.098,"high":31.101,"low":31.087,"close":31.096,"volume":2.671799898147583},{"timestamp":1742367600000,"open":31.098,"high":31.102,"low":31.085,"close":31.091,"volume":1.9997999668121338},{"timestamp":1742367660000,"open":31.091,"high":31.098,"low":31.085,"close":31.092,"volume":2.1654999256134033},{"timestamp":1742367720000,"open":31.093,"high":31.098,"low":31.083,"close":31.09,"volume":2.183500051498413},{"timestamp":1742367780000,"open":31.092,"high":31.098,"low":31.081,"close":31.088,"volume":2.352799892425537},{"timestamp":1742367840000,"open":31.086,"high":31.092,"low":31.079,"close":31.081,"volume":1.5168999433517456},{"timestamp":1742367900000,"open":31.082,"high":31.084,"low":31.076,"close":31.084,"volume":1.3662999868392944},{"timestamp":1742367960000,"open":31.075,"high":31.078,"low":31.063,"close":31.071,"volume":1.6141999959945679},{"timestamp":1742368020000,"open":31.073,"high":31.09,"low":31.067,"close":31.081,"volume":1.6848000288009644},{"timestamp":1742368080000,"open":31.082,"high":31.095,"low":31.079,"close":31.094,"volume":1.7210999727249146},{"timestamp":1742368140000,"open":31.094,"high":31.104,"low":31.091,"close":31.102,"volume":2.121000051498413},{"timestamp":1742368200000,"open":31.102,"high":31.138,"low":31.093,"close":31.131,"volume":1.8894000053405762},{"timestamp":1742368260000,"open":31.129,"high":31.13,"low":31.121,"close":31.122,"volume":1.5878000259399414},{"timestamp":1742368320000,"open":31.122,"high":31.128,"low":31.118,"close":31.122,"volume":1.0262000560760498},{"timestamp":1742368380000,"open":31.122,"high":31.132,"low":31.112,"close":31.115,"volume":1.902999997138977},{"timestamp":1742368440000,"open":31.112,"high":31.116,"low":31.1,"close":31.107,"volume":1.898800015449524},{"timestamp":1742368500000,"open":31.107,"high":31.115,"low":31.1,"close":31.1,"volume":1.9594000577926636},{"timestamp":1742368560000,"open":31.101,"high":31.119,"low":31.099,"close":31.114,"volume":1.8179999589920044},{"timestamp":1742368620000,"open":31.112,"high":31.115,"low":31.107,"close":31.11,"volume":0.9696000218391418},{"timestamp":1742368680000,"open":31.112,"high":31.127,"low":31.11,"close":31.119,"volume":1.5999000072479248},{"timestamp":1742368740000,"open":31.12,"high":31.12,"low":31.107,"close":31.109,"volume":1.312999963760376},{"timestamp":1742368800000,"open":31.11,"high":31.115,"low":31.099,"close":31.104,"volume":2.025399923324585},{"timestamp":1742368860000,"open":31.104,"high":31.118,"low":31.102,"close":31.115,"volume":2.044300079345703},{"timestamp":1742368920000,"open":31.117,"high":31.12,"low":31.09,"close":31.094,"volume":1.6416000127792358},{"timestamp":1742368980000,"open":31.094,"high":31.11,"low":31.09,"close":31.105,"volume":1.555400013923645},{"timestamp":1742369040000,"open":31.107,"high":31.114,"low":31.102,"close":31.114,"volume":0.9225999712944031},{"timestamp":1742369100000,"open":31.113,"high":31.13,"low":31.108,"close":31.127,"volume":1.5149999856948853},{"timestamp":1742369160000,"open":31.134,"high":31.137,"low":31.128,"close":31.135,"volume":1.9839999675750732},{"timestamp":1742369220000,"open":31.135,"high":31.143,"low":31.134,"close":31.141,"volume":1.0302000045776367},{"timestamp":1742369280000,"open":31.143,"high":31.15,"low":31.137,"close":31.137,"volume":1.7615000009536743},{"timestamp":1742369340000,"open":31.138,"high":31.144,"low":31.129,"close":31.131,"volume":1.4947999715805054},{"timestamp":1742369400000,"open":31.132,"high":31.146,"low":31.128,"close":31.137,"volume":2.3575000762939453},{"timestamp":1742369460000,"open":31.143,"high":31.147,"low":31.134,"close":31.143,"volume":1.861299991607666},{"timestamp":1742369520000,"open":31.141,"high":31.168,"low":31.14,"close":31.166,"volume":1.967900037765503},{"timestamp":1742369580000,"open":31.164,"high":31.169,"low":31.153,"close":31.164,"volume":1.4872000217437744},{"timestamp":1742369640000,"open":31.164,"high":31.168,"low":31.139,"close":31.146,"volume":2.1226000785827637},{"timestamp":1742369700000,"open":31.146,"high":31.161,"low":31.141,"close":31.156,"volume":2.3315999507904053},{"timestamp":1742369760000,"open":31.155,"high":31.164,"low":31.147,"close":31.164,"volume":3.2679998874664307},{"timestamp":1742369820000,"open":31.164,"high":31.184,"low":31.163,"close":31.17,"volume":4.263999938964844},{"timestamp":1742369880000,"open":31.167,"high":31.176,"low":31.161,"close":31.166,"volume":2.7990000247955322},{"timestamp":1742369940000,"open":31.168,"high":31.168,"low":31.139,"close":31.15,"volume":2.705199956893921},{"timestamp":1742370000000,"open":31.149,"high":31.161,"low":31.145,"close":31.157,"volume":2.760699987411499},{"timestamp":1742370060000,"open":31.152,"high":31.159,"low":31.14,"close":31.144,"volume":2.6661999225616455},{"timestamp":1742370120000,"open":31.144,"high":31.171,"low":31.137,"close":31.168,"volume":2.4374001026153564},{"timestamp":1742370180000,"open":31.166,"high":31.174,"low":31.147,"close":31.159,"volume":2.7181999683380127},{"timestamp":1742370240000,"open":31.156,"high":31.159,"low":31.144,"close":31.152,"volume":2.1951000690460205},{"timestamp":1742370300000,"open":31.143,"high":31.15,"low":31.127,"close":31.132,"volume":2.669600009918213},{"timestamp":1742370360000,"open":31.132,"high":31.138,"low":31.128,"close":31.135,"volume":1.9253000020980835},{"timestamp":1742370420000,"open":31.134,"high":31.146,"low":31.117,"close":31.122,"volume":2.7363998889923096},{"timestamp":1742370480000,"open":31.123,"high":31.127,"low":31.113,"close":31.121,"volume":3.587599992752075},{"timestamp":1742370540000,"open":31.122,"high":31.127,"low":31.103,"close":31.103,"volume":2.7472000122070312},{"timestamp":1742370600000,"open":31.103,"high":31.105,"low":31.088,"close":31.096,"volume":2.9895999431610107},{"timestamp":1742370660000,"open":31.094,"high":31.095,"low":31.083,"close":31.088,"volume":2.553299903869629},{"timestamp":1742370720000,"open":31.084,"high":31.101,"low":31.084,"close":31.098,"volume":2.8684000968933105},{"timestamp":1742370780000,"open":31.099,"high":31.102,"low":31.087,"close":31.098,"volume":3.09060001373291},{"timestamp":1742370840000,"open":31.1,"high":31.102,"low":31.093,"close":31.094,"volume":2.464400053024292},{"timestamp":1742370900000,"open":31.095,"high":31.106,"low":31.086,"close":31.088,"volume":1.680400013923645},{"timestamp":1742370960000,"open":31.089,"high":31.095,"low":31.081,"close":31.088,"volume":2.115600109100342},{"timestamp":1742371020000,"open":31.084,"high":31.09,"low":31.073,"close":31.075,"volume":2.7755000591278076},{"timestamp":1742371080000,"open":31.077,"high":31.088,"low":31.053,"close":31.069,"volume":2.3647000789642334},{"timestamp":1742371140000,"open":31.061,"high":31.067,"low":31.045,"close":31.049,"volume":2.5130999088287354},{"timestamp":1742371200000,"open":31.057,"high":31.057,"low":31.023,"close":31.048,"volume":4.602099895477295},{"timestamp":1742371260000,"open":31.049,"high":31.074,"low":31.043,"close":31.044,"volume":3.417099952697754},{"timestamp":1742371320000,"open":31.043,"high":31.058,"low":31.029,"close":31.042,"volume":3.377500057220459},{"timestamp":1742371380000,"open":31.042,"high":31.062,"low":31.032,"close":31.061,"volume":3.405900001525879},{"timestamp":1742371440000,"open":31.063,"high":31.067,"low":31.035,"close":31.044,"volume":3.708050012588501},{"timestamp":1742371500000,"open":31.036,"high":31.049,"low":31.029,"close":31.037,"volume":2.453900098800659},{"timestamp":1742371560000,"open":31.036,"high":31.049,"low":31.025,"close":31.025,"volume":2.100399971008301},{"timestamp":1742371620000,"open":31.027,"high":31.039,"low":31.024,"close":31.028,"volume":1.285599946975708},{"timestamp":1742371680000,"open":31.025,"high":31.034,"low":31.012,"close":31.018,"volume":1.6447999477386475},{"timestamp":1742371740000,"open":31.021,"high":31.032,"low":31.009,"close":31.014,"volume":1.5688999891281128},{"timestamp":1742371800000,"open":31.01,"high":31.016,"low":30.981,"close":30.987,"volume":1.160599946975708},{"timestamp":1742371860000,"open":30.987,"high":31.013,"low":30.985,"close":31.002,"volume":1.687600016593933},{"timestamp":1742371920000,"open":31.002,"high":31.009,"low":30.993,"close":31.007,"volume":2.0013999938964844},{"timestamp":1742371980000,"open":31.008,"high":31.01,"low":30.996,"close":31.006,"volume":2.021399974822998},{"timestamp":1742372040000,"open":31.008,"high":31.012,"low":30.999,"close":31.006,"volume":1.6956000328063965},{"timestamp":1742372100000,"open":31.004,"high":31.014,"low":30.999,"close":31.006,"volume":1.6928000450134277},{"timestamp":1742372160000,"open":31.003,"high":31.013,"low":30.999,"close":31.011,"volume":1.219099998474121},{"timestamp":1742372220000,"open":31.012,"high":31.024,"low":31.004,"close":31.02,"volume":1.2761000394821167},{"timestamp":1742372280000,"open":31.02,"high":31.028,"low":31.011,"close":31.011,"volume":1.2310999631881714},{"timestamp":1742372340000,"open":31.015,"high":31.022,"low":31.008,"close":31.018,"volume":2.117500066757202},{"timestamp":1742372400000,"open":31.012,"high":31.032,"low":31.011,"close":31.014,"volume":1.895900011062622},{"timestamp":1742372460000,"open":31.015,"high":31.02,"low":31.012,"close":31.018,"volume":1.7884999513626099},{"timestamp":1742372520000,"open":31.02,"high":31.026,"low":31.015,"close":31.017,"volume":2.006200075149536},{"timestamp":1742372580000,"open":31.015,"high":31.04,"low":31.015,"close":31.032,"volume":2.2932000160217285},{"timestamp":1742372640000,"open":31.032,"high":31.032,"low":31.013,"close":31.015,"volume":2.464099884033203},{"timestamp":1742372700000,"open":31.015,"high":31.025,"low":31.014,"close":31.023,"volume":1.7263000011444092},{"timestamp":1742372760000,"open":31.021,"high":31.024,"low":31.013,"close":31.014,"volume":2.006999969482422},{"timestamp":1742372820000,"open":31.014,"high":31.021,"low":31.01,"close":31.019,"volume":1.9328999519348145},{"timestamp":1742372880000,"open":31.017,"high":31.034,"low":31.016,"close":31.03,"volume":1.388100028038025},{"timestamp":1742372940000,"open":31.028,"high":31.032,"low":31.004,"close":31.008,"volume":1.5289000272750854},{"timestamp":1742373000000,"open":31.008,"high":31.009,"low":30.99,"close":30.99,"volume":1.2222000360488892},{"timestamp":1742373060000,"open":30.989,"high":31,"low":30.987,"close":31,"volume":0.5546000003814697},{"timestamp":1742373120000,"open":31,"high":31.01,"low":30.995,"close":31,"volume":0.5708000063896179},{"timestamp":1742373180000,"open":30.998,"high":31.004,"low":30.985,"close":30.985,"volume":0.7562999725341797},{"timestamp":1742373240000,"open":30.984,"high":30.991,"low":30.979,"close":30.981,"volume":0.9528999924659729},{"timestamp":1742373300000,"open":30.983,"high":30.989,"low":30.969,"close":30.974,"volume":0.6947000026702881},{"timestamp":1742373360000,"open":30.972,"high":30.974,"low":30.947,"close":30.952,"volume":1.007699966430664},{"timestamp":1742373420000,"open":30.953,"high":30.957,"low":30.939,"close":30.942,"volume":0.9236000180244446},{"timestamp":1742373480000,"open":30.941,"high":30.944,"low":30.885,"close":30.888,"volume":1.340999960899353},{"timestamp":1742373540000,"open":30.888,"high":30.897,"low":30.87,"close":30.897,"volume":1.7246999740600586},{"timestamp":1742373600000,"open":30.896,"high":30.909,"low":30.891,"close":30.891,"volume":1.0994000434875488},{"timestamp":1742373660000,"open":30.891,"high":30.891,"low":30.871,"close":30.875,"volume":2.313699960708618},{"timestamp":1742373720000,"open":30.876,"high":30.881,"low":30.864,"close":30.872,"volume":0.9455000162124634},{"timestamp":1742373780000,"open":30.871,"high":30.878,"low":30.847,"close":30.848,"volume":1.1797000169754028},{"timestamp":1742373840000,"open":30.847,"high":30.869,"low":30.844,"close":30.867,"volume":1.1431000232696533},{"timestamp":1742373900000,"open":30.868,"high":30.879,"low":30.867,"close":30.871,"volume":0.9836000204086304},{"timestamp":1742373960000,"open":30.871,"high":30.922,"low":30.871,"close":30.909,"volume":1.3021999597549438},{"timestamp":1742374020000,"open":30.913,"high":30.917,"low":30.899,"close":30.903,"volume":0.4472000002861023},{"timestamp":1742374080000,"open":30.9,"high":30.908,"low":30.89,"close":30.892,"volume":0.7502999901771545},{"timestamp":1742374140000,"open":30.894,"high":30.9,"low":30.883,"close":30.89,"volume":0.9379000067710876},{"timestamp":1742374200000,"open":30.894,"high":30.9,"low":30.876,"close":30.889,"volume":0.9182000160217285},{"timestamp":1742374260000,"open":30.89,"high":30.895,"low":30.881,"close":30.886,"volume":1.2196999788284302},{"timestamp":1742374320000,"open":30.881,"high":30.891,"low":30.873,"close":30.881,"volume":0.6802999973297119},{"timestamp":1742374380000,"open":30.876,"high":30.891,"low":30.873,"close":30.891,"volume":0.7084000110626221},{"timestamp":1742374440000,"open":30.881,"high":30.902,"low":30.878,"close":30.887,"volume":1.9215999841690063},{"timestamp":1742374500000,"open":30.891,"high":30.918,"low":30.886,"close":30.915,"volume":1.763800024986267},{"timestamp":1742374560000,"open":30.916,"high":30.916,"low":30.892,"close":30.899,"volume":1.7391999959945679},{"timestamp":1742374620000,"open":30.897,"high":30.904,"low":30.881,"close":30.904,"volume":1.6542999744415283},{"timestamp":1742374680000,"open":30.904,"high":30.912,"low":30.887,"close":30.898,"volume":2.470400094985962},{"timestamp":1742374740000,"open":30.899,"high":30.902,"low":30.871,"close":30.873,"volume":3.3201000690460205},{"timestamp":1742374800000,"open":30.878,"high":30.906,"low":30.861,"close":30.894,"volume":3.5211000442504883},{"timestamp":1742374860000,"open":30.895,"high":30.911,"low":30.889,"close":30.89,"volume":2.6612000465393066},{"timestamp":1742374920000,"open":30.891,"high":30.922,"low":30.889,"close":30.919,"volume":2.4214000701904297},{"timestamp":1742374980000,"open":30.919,"high":30.944,"low":30.912,"close":30.938,"volume":2.5239999294281006},{"timestamp":1742375040000,"open":30.938,"high":30.947,"low":30.907,"close":30.908,"volume":2.875},{"timestamp":1742375100000,"open":30.914,"high":30.925,"low":30.899,"close":30.922,"volume":2.210900068283081},{"timestamp":1742375160000,"open":30.918,"high":30.945,"low":30.918,"close":30.939,"volume":2.0462000370025635},{"timestamp":1742375220000,"open":30.937,"high":30.957,"low":30.933,"close":30.945,"volume":1.6742000579833984},{"timestamp":1742375280000,"open":30.943,"high":30.962,"low":30.94,"close":30.953,"volume":1.8588999509811401},{"timestamp":1742375340000,"open":30.952,"high":30.955,"low":30.921,"close":30.926,"volume":1.3530999422073364},{"timestamp":1742375400000,"open":30.924,"high":30.933,"low":30.901,"close":30.906,"volume":0.6848999857902527},{"timestamp":1742375460000,"open":30.908,"high":30.92,"low":30.89,"close":30.891,"volume":1.2002999782562256},{"timestamp":1742375520000,"open":30.888,"high":30.895,"low":30.877,"close":30.883,"volume":1.4076000452041626},{"timestamp":1742375580000,"open":30.883,"high":30.898,"low":30.882,"close":30.89,"volume":1.5771000385284424},{"timestamp":1742375640000,"open":30.889,"high":30.889,"low":30.863,"close":30.863,"volume":1.086400032043457},{"timestamp":1742375700000,"open":30.868,"high":30.873,"low":30.849,"close":30.851,"volume":0.951200008392334},{"timestamp":1742375760000,"open":30.852,"high":30.86,"low":30.827,"close":30.849,"volume":1.0046000480651855},{"timestamp":1742375820000,"open":30.848,"high":30.868,"low":30.834,"close":30.859,"volume":2.0406999588012695},{"timestamp":1742375880000,"open":30.859,"high":30.861,"low":30.833,"close":30.85,"volume":1.732699990272522},{"timestamp":1742375940000,"open":30.839,"high":30.888,"low":30.839,"close":30.886,"volume":1.8559999465942383},{"timestamp":1742376000000,"open":30.882,"high":30.9,"low":30.866,"close":30.898,"volume":2.308000087738037},{"timestamp":1742376060000,"open":30.896,"high":30.896,"low":30.857,"close":30.857,"volume":1.9186999797821045},{"timestamp":1742376120000,"open":30.858,"high":30.876,"low":30.856,"close":30.875,"volume":0.9057000279426575},{"timestamp":1742376180000,"open":30.875,"high":30.883,"low":30.856,"close":30.865,"volume":2.3215999603271484},{"timestamp":1742376240000,"open":30.863,"high":30.888,"low":30.862,"close":30.883,"volume":1.9601000547409058},{"timestamp":1742376300000,"open":30.885,"high":30.895,"low":30.869,"close":30.884,"volume":5.239099979400635},{"timestamp":1742376360000,"open":30.88,"high":30.889,"low":30.867,"close":30.867,"volume":3.731600046157837},{"timestamp":1742376420000,"open":30.871,"high":30.874,"low":30.854,"close":30.857,"volume":2.789599895477295},{"timestamp":1742376480000,"open":30.854,"high":30.867,"low":30.847,"close":30.851,"volume":1.5169999599456787},{"timestamp":1742376540000,"open":30.856,"high":30.856,"low":30.836,"close":30.842,"volume":1.134600043296814},{"timestamp":1742376600000,"open":30.844,"high":30.848,"low":30.826,"close":30.836,"volume":1.2955000400543213},{"timestamp":1742376660000,"open":30.827,"high":30.834,"low":30.809,"close":30.819,"volume":1.343400001525879},{"timestamp":1742376720000,"open":30.82,"high":30.82,"low":30.792,"close":30.804,"volume":1.8687000274658203},{"timestamp":1742376780000,"open":30.803,"high":30.805,"low":30.792,"close":30.796,"volume":1.0960999727249146},{"timestamp":1742376840000,"open":30.796,"high":30.798,"low":30.787,"close":30.788,"volume":0.47510001063346863},{"timestamp":1742376900000,"open":30.784,"high":30.786,"low":30.768,"close":30.786,"volume":0.6596999764442444},{"timestamp":1742376960000,"open":30.785,"high":30.812,"low":30.785,"close":30.812,"volume":0.8701000213623047},{"timestamp":1742377020000,"open":30.812,"high":30.821,"low":30.8,"close":30.8,"volume":0.428600013256073},{"timestamp":1742377080000,"open":30.816,"high":30.83,"low":30.807,"close":30.829,"volume":0.7750999927520752},{"timestamp":1742377140000,"open":30.83,"high":30.843,"low":30.829,"close":30.838,"volume":0.5246000289916992},{"timestamp":1742377200000,"open":30.836,"high":30.848,"low":30.835,"close":30.843,"volume":1.2000999450683594},{"timestamp":1742377260000,"open":30.843,"high":30.848,"low":30.836,"close":30.839,"volume":1.1425000429153442},{"timestamp":1742377320000,"open":30.842,"high":30.858,"low":30.842,"close":30.849,"volume":0.7847999930381775},{"timestamp":1742377380000,"open":30.857,"high":30.87,"low":30.852,"close":30.859,"volume":1.2095999717712402},{"timestamp":1742377440000,"open":30.86,"high":30.881,"low":30.856,"close":30.871,"volume":0.6384999752044678},{"timestamp":1742377500000,"open":30.871,"high":30.874,"low":30.858,"close":30.859,"volume":1.0817999839782715},{"timestamp":1742377560000,"open":30.875,"high":30.878,"low":30.852,"close":30.875,"volume":0.7524999976158142},{"timestamp":1742377620000,"open":30.874,"high":30.882,"low":30.863,"close":30.88,"volume":0.27619999647140503},{"timestamp":1742377680000,"open":30.875,"high":30.875,"low":30.855,"close":30.875,"volume":1.4113999605178833},{"timestamp":1742377740000,"open":30.875,"high":30.884,"low":30.863,"close":30.872,"volume":2.3678998947143555},{"timestamp":1742377800000,"open":30.872,"high":30.877,"low":30.863,"close":30.864,"volume":0.992900013923645},{"timestamp":1742377860000,"open":30.869,"high":30.873,"low":30.858,"close":30.866,"volume":3.231100082397461},{"timestamp":1742377920000,"open":30.871,"high":30.881,"low":30.859,"close":30.877,"volume":1.162500023841858},{"timestamp":1742377980000,"open":30.876,"high":30.878,"low":30.861,"close":30.874,"volume":1.0743000507354736},{"timestamp":1742378040000,"open":30.875,"high":30.881,"low":30.862,"close":30.87,"volume":1.4577000141143799},{"timestamp":1742378100000,"open":30.87,"high":30.885,"low":30.866,"close":30.881,"volume":1.6050000190734863},{"timestamp":1742378160000,"open":30.883,"high":30.885,"low":30.866,"close":30.871,"volume":1.5918999910354614},{"timestamp":1742378220000,"open":30.87,"high":30.895,"low":30.868,"close":30.894,"volume":0.6126999855041504},{"timestamp":1742378280000,"open":30.896,"high":30.906,"low":30.892,"close":30.905,"volume":0.4117000102996826},{"timestamp":1742378340000,"open":30.901,"high":30.903,"low":30.889,"close":30.889,"volume":0.6898999810218811},{"timestamp":1742378400000,"open":30.89,"high":30.899,"low":30.884,"close":30.889,"volume":0.5738999843597412},{"timestamp":1742378460000,"open":30.889,"high":30.899,"low":30.887,"close":30.893,"volume":0.3734999895095825},{"timestamp":1742378520000,"open":30.89,"high":30.89,"low":30.877,"close":30.88,"volume":0.7592999935150146},{"timestamp":1742378580000,"open":30.88,"high":30.89,"low":30.878,"close":30.883,"volume":0.9817000031471252},{"timestamp":1742378640000,"open":30.877,"high":30.885,"low":30.873,"close":30.882,"volume":0.6054999828338623},{"timestamp":1742378700000,"open":30.881,"high":30.898,"low":30.872,"close":30.883,"volume":0.8438000082969666},{"timestamp":1742378760000,"open":30.88,"high":30.89,"low":30.879,"close":30.886,"volume":1.0894999504089355},{"timestamp":1742378820000,"open":30.888,"high":30.891,"low":30.883,"close":30.887,"volume":0.45239999890327454},{"timestamp":1742378880000,"open":30.885,"high":30.901,"low":30.885,"close":30.901,"volume":0.3677000105381012},{"timestamp":1742378940000,"open":30.885,"high":30.892,"low":30.884,"close":30.89,"volume":0.42399999499320984},{"timestamp":1742379000000,"open":30.89,"high":30.906,"low":30.888,"close":30.899,"volume":0.45559999346733093},{"timestamp":1742379060000,"open":30.902,"high":30.907,"low":30.893,"close":30.896,"volume":0.6412000060081482},{"timestamp":1742379120000,"open":30.896,"high":30.897,"low":30.874,"close":30.877,"volume":0.8098000288009644},{"timestamp":1742379180000,"open":30.878,"high":30.89,"low":30.878,"close":30.889,"volume":0.5023000240325928},{"timestamp":1742379240000,"open":30.888,"high":30.896,"low":30.883,"close":30.891,"volume":0.6615999937057495},{"timestamp":1742379300000,"open":30.892,"high":30.901,"low":30.89,"close":30.9,"volume":0.48010000586509705},{"timestamp":1742379360000,"open":30.904,"high":30.931,"low":30.897,"close":30.926,"volume":0.5052000284194946},{"timestamp":1742379420000,"open":30.926,"high":30.94,"low":30.925,"close":30.94,"volume":0.6926000118255615},{"timestamp":1742379480000,"open":30.939,"high":30.948,"low":30.929,"close":30.947,"volume":1.163100004196167},{"timestamp":1742379540000,"open":30.955,"high":30.959,"low":30.947,"close":30.949,"volume":0.9430999755859375},{"timestamp":1742379600000,"open":30.95,"high":30.957,"low":30.941,"close":30.957,"volume":0.7563999891281128},{"timestamp":1742379660000,"open":30.947,"high":30.955,"low":30.937,"close":30.941,"volume":1.252500057220459},{"timestamp":1742379720000,"open":30.942,"high":30.95,"low":30.934,"close":30.95,"volume":0.5259000062942505},{"timestamp":1742379780000,"open":30.945,"high":30.947,"low":30.932,"close":30.947,"volume":0.8551999926567078},{"timestamp":1742379840000,"open":30.942,"high":30.95,"low":30.936,"close":30.939,"volume":0.9423999786376953},{"timestamp":1742379900000,"open":30.939,"high":30.957,"low":30.939,"close":30.953,"volume":0.7731000185012817},{"timestamp":1742379960000,"open":30.948,"high":30.956,"low":30.937,"close":30.937,"volume":0.7554000020027161},{"timestamp":1742380020000,"open":30.937,"high":30.947,"low":30.935,"close":30.947,"volume":0.8772000074386597},{"timestamp":1742380080000,"open":30.941,"high":30.963,"low":30.941,"close":30.958,"volume":0.755299985408783},{"timestamp":1742380140000,"open":30.958,"high":30.965,"low":30.957,"close":30.963,"volume":0.4668999910354614},{"timestamp":1742380200000,"open":30.964,"high":30.976,"low":30.951,"close":30.951,"volume":1.9498000144958496},{"timestamp":1742380260000,"open":30.952,"high":30.98,"low":30.952,"close":30.978,"volume":1.7989000082015991},{"timestamp":1742380320000,"open":30.978,"high":31.012,"low":30.975,"close":30.996,"volume":1.858299970626831},{"timestamp":1742380380000,"open":30.996,"high":31.006,"low":30.987,"close":30.989,"volume":1.4348000288009644},{"timestamp":1742380440000,"open":30.989,"high":31.01,"low":30.982,"close":30.987,"volume":1.680299997329712},{"timestamp":1742380500000,"open":31.002,"high":31.012,"low":30.984,"close":30.989,"volume":1.5124000310897827},{"timestamp":1742380560000,"open":30.989,"high":30.996,"low":30.984,"close":30.993,"volume":0.3431999981403351},{"timestamp":1742380620000,"open":30.989,"high":31.001,"low":30.986,"close":30.994,"volume":0.8942000269889832},{"timestamp":1742380680000,"open":30.997,"high":31.004,"low":30.992,"close":30.996,"volume":1.4972000122070312},{"timestamp":1742380740000,"open":30.997,"high":31.015,"low":30.994,"close":31.012,"volume":1.5405000448226929},{"timestamp":1742380800000,"open":31.011,"high":31.023,"low":31.006,"close":31.012,"volume":0.739799976348877},{"timestamp":1742380860000,"open":31.008,"high":31.013,"low":30.993,"close":31.003,"volume":0.894599974155426},{"timestamp":1742380920000,"open":31.002,"high":31.017,"low":31,"close":31.011,"volume":0.5561000108718872},{"timestamp":1742380980000,"open":31.01,"high":31.011,"low":30.997,"close":31,"volume":1.2799999713897705},{"timestamp":1742381040000,"open":31,"high":31.026,"low":31,"close":31.019,"volume":1.1510000228881836},{"timestamp":1742381100000,"open":31.019,"high":31.019,"low":30.999,"close":31.008,"volume":1.5580999851226807},{"timestamp":1742381160000,"open":31.009,"high":31.009,"low":30.991,"close":30.999,"volume":1.5480999946594238},{"timestamp":1742381220000,"open":30.998,"high":31.008,"low":30.993,"close":31.005,"volume":1.1552000045776367},{"timestamp":1742381280000,"open":31.005,"high":31.017,"low":31,"close":31.009,"volume":1.5388000011444092},{"timestamp":1742381340000,"open":31.011,"high":31.021,"low":30.996,"close":31.017,"volume":1.0379999876022339},{"timestamp":1742381400000,"open":31.003,"high":31.021,"low":30.997,"close":31.021,"volume":0.8192999958992004},{"timestamp":1742381460000,"open":31.021,"high":31.024,"low":31.002,"close":31.016,"volume":0.6069999933242798},{"timestamp":1742381520000,"open":31.014,"high":31.02,"low":30.997,"close":31.02,"volume":0.65829998254776},{"timestamp":1742381580000,"open":31.015,"high":31.017,"low":30.996,"close":31.001,"volume":1.404099941253662},{"timestamp":1742381640000,"open":31.001,"high":31.003,"low":30.993,"close":30.995,"volume":0.9574999809265137},{"timestamp":1742381700000,"open":30.996,"high":31.001,"low":30.978,"close":30.979,"volume":1.563099980354309},{"timestamp":1742381760000,"open":30.984,"high":30.993,"low":30.981,"close":30.987,"volume":0.7336000204086304},{"timestamp":1742381820000,"open":30.987,"high":31.002,"low":30.987,"close":30.999,"volume":0.4569000005722046},{"timestamp":1742381880000,"open":31,"high":31.01,"low":30.983,"close":30.999,"volume":0.5871000289916992},{"timestamp":1742381940000,"open":31.014,"high":31.014,"low":30.992,"close":30.996,"volume":1.103700041770935},{"timestamp":1742382000000,"open":30.987,"high":31.002,"low":30.987,"close":30.998,"volume":0.8228999972343445},{"timestamp":1742382060000,"open":31,"high":31,"low":30.98,"close":30.987,"volume":0.6915000081062317},{"timestamp":1742382120000,"open":30.985,"high":31.006,"low":30.983,"close":31.005,"volume":0.9776999950408936},{"timestamp":1742382180000,"open":31.006,"high":31.006,"low":30.996,"close":31.003,"volume":0.24210000038146973},{"timestamp":1742382240000,"open":30.995,"high":31.009,"low":30.995,"close":31.007,"volume":0.5145999789237976},{"timestamp":1742382300000,"open":31.008,"high":31.013,"low":31.002,"close":31.013,"volume":0.31470000743865967},{"timestamp":1742382360000,"open":31.013,"high":31.02,"low":31.002,"close":31.002,"volume":0.3684000074863434},{"timestamp":1742382420000,"open":31.003,"high":31.012,"low":30.999,"close":31.007,"volume":1.0723999738693237},{"timestamp":1742382480000,"open":31.009,"high":31.015,"low":31.009,"close":31.011,"volume":0.642300009727478},{"timestamp":1742382540000,"open":31.013,"high":31.018,"low":31.011,"close":31.015,"volume":0.3752000033855438},{"timestamp":1742382600000,"open":31.016,"high":31.022,"low":31.014,"close":31.021,"volume":0.5166000127792358},{"timestamp":1742382660000,"open":31.022,"high":31.027,"low":31.016,"close":31.022,"volume":0.34060001373291016},{"timestamp":1742382720000,"open":31.022,"high":31.034,"low":31.021,"close":31.034,"volume":0.2985999882221222},{"timestamp":1742382780000,"open":31.035,"high":31.048,"low":31.033,"close":31.042,"volume":0.6489999890327454},{"timestamp":1742382840000,"open":31.041,"high":31.052,"low":31.04,"close":31.049,"volume":0.9538000226020813},{"timestamp":1742382900000,"open":31.048,"high":31.055,"low":31.045,"close":31.05,"volume":0.38420000672340393},{"timestamp":1742382960000,"open":31.05,"high":31.051,"low":31.041,"close":31.051,"volume":1.0296000242233276},{"timestamp":1742383020000,"open":31.049,"high":31.058,"low":31.047,"close":31.058,"volume":0.49630001187324524},{"timestamp":1742383080000,"open":31.059,"high":31.064,"low":31.055,"close":31.064,"volume":0.4124999940395355},{"timestamp":1742383140000,"open":31.066,"high":31.074,"low":31.065,"close":31.071,"volume":0.5580999851226807},{"timestamp":1742383200000,"open":31.073,"high":31.081,"low":31.067,"close":31.067,"volume":1.0099999904632568},{"timestamp":1742383260000,"open":31.067,"high":31.067,"low":31.056,"close":31.057,"volume":0.7888000011444092},{"timestamp":1742383320000,"open":31.056,"high":31.061,"low":31.055,"close":31.058,"volume":0.5055000185966492},{"timestamp":1742383380000,"open":31.056,"high":31.073,"low":31.052,"close":31.064,"volume":0.7644000053405762},{"timestamp":1742383440000,"open":31.064,"high":31.068,"low":31.06,"close":31.063,"volume":0.628600001335144},{"timestamp":1742383500000,"open":31.065,"high":31.065,"low":31.06,"close":31.062,"volume":0.5763000249862671},{"timestamp":1742383560000,"open":31.061,"high":31.067,"low":31.06,"close":31.067,"volume":0.4147999882698059},{"timestamp":1742383620000,"open":31.068,"high":31.07,"low":31.061,"close":31.061,"volume":0.4472000002861023},{"timestamp":1742383680000,"open":31.064,"high":31.069,"low":31.06,"close":31.069,"volume":0.5809000134468079},{"timestamp":1742383740000,"open":31.069,"high":31.076,"low":31.068,"close":31.076,"volume":0.5472000241279602},{"timestamp":1742383800000,"open":31.077,"high":31.08,"low":31.064,"close":31.067,"volume":1.0038000345230103},{"timestamp":1742383860000,"open":31.067,"high":31.067,"low":31.053,"close":31.056,"volume":0.7473000288009644},{"timestamp":1742383920000,"open":31.056,"high":31.06,"low":31.052,"close":31.056,"volume":0.8282999992370605},{"timestamp":1742383980000,"open":31.054,"high":31.068,"low":31.054,"close":31.06,"volume":0.6467999815940857},{"timestamp":1742384040000,"open":31.06,"high":31.06,"low":31.053,"close":31.056,"volume":0.5620999932289124},{"timestamp":1742384100000,"open":31.054,"high":31.054,"low":31.04,"close":31.042,"volume":0.7021999955177307},{"timestamp":1742384160000,"open":31.041,"high":31.05,"low":31.04,"close":31.05,"volume":0.7508000135421753},{"timestamp":1742384220000,"open":31.05,"high":31.06,"low":31.047,"close":31.059,"volume":0.7102000117301941},{"timestamp":1742384280000,"open":31.056,"high":31.058,"low":31.048,"close":31.054,"volume":0.858299970626831},{"timestamp":1742384340000,"open":31.055,"high":31.074,"low":31.054,"close":31.074,"volume":0.741100013256073},{"timestamp":1742384400000,"open":31.072,"high":31.092,"low":31.072,"close":31.085,"volume":0.3319000005722046},{"timestamp":1742384460000,"open":31.069,"high":31.085,"low":31.064,"close":31.085,"volume":1.3360999822616577},{"timestamp":1742384520000,"open":31.08,"high":31.092,"low":31.071,"close":31.08,"volume":1.5128999948501587},{"timestamp":1742384580000,"open":31.079,"high":31.09,"low":31.064,"close":31.064,"volume":1.2590999603271484},{"timestamp":1742384640000,"open":31.068,"high":31.077,"low":31.061,"close":31.065,"volume":1.7937999963760376},{"timestamp":1742384700000,"open":31.066,"high":31.073,"low":31.051,"close":31.061,"volume":1.489300012588501},{"timestamp":1742384760000,"open":31.062,"high":31.07,"low":31.049,"close":31.07,"volume":1.440500020980835},{"timestamp":1742384820000,"open":31.071,"high":31.074,"low":31.061,"close":31.071,"volume":0.9607999920845032},{"timestamp":1742384880000,"open":31.072,"high":31.073,"low":31.056,"close":31.067,"volume":0.9294000267982483},{"timestamp":1742384940000,"open":31.065,"high":31.077,"low":31.063,"close":31.073,"volume":0.4250999987125397},{"timestamp":1742385000000,"open":31.072,"high":31.076,"low":31.056,"close":31.059,"volume":1.1187000274658203},{"timestamp":1742385060000,"open":31.053,"high":31.063,"low":31.047,"close":31.052,"volume":0.5733000040054321},{"timestamp":1742385120000,"open":31.053,"high":31.054,"low":31.042,"close":31.043,"volume":1.5999000072479248},{"timestamp":1742385180000,"open":31.043,"high":31.055,"low":31.043,"close":31.048,"volume":1.1517000198364258},{"timestamp":1742385240000,"open":31.048,"high":31.063,"low":31.048,"close":31.052,"volume":0.6385999917984009},{"timestamp":1742385300000,"open":31.049,"high":31.062,"low":31.049,"close":31.054,"volume":0.9682999849319458},{"timestamp":1742385360000,"open":31.057,"high":31.079,"low":31.049,"close":31.073,"volume":1.3086999654769897},{"timestamp":1742385420000,"open":31.072,"high":31.077,"low":31.061,"close":31.064,"volume":0.9850000143051147},{"timestamp":1742385480000,"open":31.063,"high":31.084,"low":31.062,"close":31.077,"volume":1.4759000539779663},{"timestamp":1742385540000,"open":31.077,"high":31.088,"low":31.068,"close":31.088,"volume":0.9807000160217285},{"timestamp":1742385600000,"open":31.088,"high":31.097,"low":31.073,"close":31.073,"volume":1.4179999828338623},{"timestamp":1742385660000,"open":31.078,"high":31.095,"low":31.077,"close":31.085,"volume":1.2218999862670898},{"timestamp":1742385720000,"open":31.082,"high":31.087,"low":31.068,"close":31.072,"volume":1.4342000484466553},{"timestamp":1742385780000,"open":31.073,"high":31.079,"low":31.067,"close":31.073,"volume":1.0302000045776367},{"timestamp":1742385840000,"open":31.073,"high":31.074,"low":31.065,"close":31.068,"volume":0.8323000073432922},{"timestamp":1742385900000,"open":31.069,"high":31.069,"low":31.052,"close":31.053,"volume":1.3938000202178955},{"timestamp":1742385960000,"open":31.055,"high":31.065,"low":31.054,"close":31.06,"volume":1.5733000040054321},{"timestamp":1742386020000,"open":31.065,"high":31.076,"low":31.056,"close":31.057,"volume":0.7172999978065491},{"timestamp":1742386080000,"open":31.054,"high":31.054,"low":31.043,"close":31.052,"volume":1.0821000337600708},{"timestamp":1742386140000,"open":31.052,"high":31.067,"low":31.049,"close":31.067,"volume":1.1878000497817993},{"timestamp":1742386200000,"open":31.068,"high":31.077,"low":31.066,"close":31.07,"volume":0.9509999752044678},{"timestamp":1742386260000,"open":31.071,"high":31.076,"low":31.065,"close":31.069,"volume":0.9696000218391418},{"timestamp":1742386320000,"open":31.067,"high":31.075,"low":31.058,"close":31.062,"volume":1.0867999792099},{"timestamp":1742386380000,"open":31.073,"high":31.081,"low":31.072,"close":31.079,"volume":0.995199978351593},{"timestamp":1742386440000,"open":31.077,"high":31.077,"low":31.062,"close":31.066,"volume":0.691100001335144},{"timestamp":1742386500000,"open":31.066,"high":31.066,"low":31.044,"close":31.054,"volume":0.8166999816894531},{"timestamp":1742386560000,"open":31.055,"high":31.061,"low":31.053,"close":31.055,"volume":0.35040000081062317},{"timestamp":1742386620000,"open":31.056,"high":31.059,"low":31.055,"close":31.058,"volume":0.428600013256073},{"timestamp":1742386680000,"open":31.06,"high":31.06,"low":31.05,"close":31.055,"volume":1.0104999542236328},{"timestamp":1742386740000,"open":31.054,"high":31.056,"low":31.044,"close":31.046,"volume":1.2275999784469604},{"timestamp":1742386800000,"open":31.045,"high":31.055,"low":31.015,"close":31.018,"volume":1.5527000427246094},{"timestamp":1742386860000,"open":31.017,"high":31.019,"low":30.989,"close":31.012,"volume":0.9340999722480774},{"timestamp":1742386920000,"open":31.015,"high":31.016,"low":30.998,"close":31,"volume":0.7210999727249146},{"timestamp":1742386980000,"open":30.993,"high":31.006,"low":30.989,"close":31.006,"volume":0.7613999843597412},{"timestamp":1742387040000,"open":31.007,"high":31.009,"low":30.995,"close":31,"volume":0.8668000102043152},{"timestamp":1742387100000,"open":31.001,"high":31.033,"low":31.001,"close":31.017,"volume":1.377500057220459},{"timestamp":1742387160000,"open":31.018,"high":31.029,"low":31.017,"close":31.025,"volume":0.769599974155426},{"timestamp":1742387220000,"open":31.024,"high":31.024,"low":31.003,"close":31.009,"volume":1.18149995803833},{"timestamp":1742387280000,"open":31.011,"high":31.014,"low":30.993,"close":30.993,"volume":1.0080000162124634},{"timestamp":1742387340000,"open":30.995,"high":30.997,"low":30.986,"close":30.989,"volume":0.6266000270843506},{"timestamp":1742387400000,"open":30.99,"high":31.026,"low":30.968,"close":30.977,"volume":1.524999976158142},{"timestamp":1742387460000,"open":30.977,"high":30.979,"low":30.961,"close":30.965,"volume":0.8805000185966492},{"timestamp":1742387520000,"open":30.967,"high":30.979,"low":30.955,"close":30.961,"volume":0.8684999942779541},{"timestamp":1742387580000,"open":30.965,"high":30.972,"low":30.93,"close":30.95,"volume":2.218400001525879},{"timestamp":1742387640000,"open":30.945,"high":30.985,"low":30.94,"close":30.985,"volume":0.9520000219345093},{"timestamp":1742387700000,"open":30.986,"high":30.995,"low":30.96,"close":30.982,"volume":1.288100004196167},{"timestamp":1742387760000,"open":30.98,"high":30.987,"low":30.973,"close":30.979,"volume":1.0657999515533447},{"timestamp":1742387820000,"open":30.981,"high":30.991,"low":30.974,"close":30.985,"volume":1.3114999532699585},{"timestamp":1742387880000,"open":30.984,"high":30.992,"low":30.975,"close":30.987,"volume":0.9972000122070312},{"timestamp":1742387940000,"open":30.985,"high":30.987,"low":30.975,"close":30.982,"volume":0.9121999740600586},{"timestamp":1742388000000,"open":30.98,"high":30.981,"low":30.95,"close":30.954,"volume":0.9785000085830688},{"timestamp":1742388060000,"open":30.946,"high":30.965,"low":30.944,"close":30.952,"volume":0.8427000045776367},{"timestamp":1742388120000,"open":30.952,"high":30.952,"low":30.931,"close":30.932,"volume":1.1829999685287476},{"timestamp":1742388180000,"open":30.932,"high":30.94,"low":30.925,"close":30.93,"volume":1.083400011062622},{"timestamp":1742388240000,"open":30.931,"high":30.949,"low":30.922,"close":30.949,"volume":1.738700032234192},{"timestamp":1742388300000,"open":30.95,"high":30.964,"low":30.934,"close":30.963,"volume":1.4543999433517456},{"timestamp":1742388360000,"open":30.967,"high":30.983,"low":30.959,"close":30.982,"volume":1.7977999448776245},{"timestamp":1742388420000,"open":30.974,"high":30.999,"low":30.974,"close":30.99,"volume":1.8260999917984009},{"timestamp":1742388480000,"open":30.988,"high":30.995,"low":30.974,"close":30.979,"volume":1.313099980354309},{"timestamp":1742388540000,"open":30.981,"high":30.993,"low":30.975,"close":30.982,"volume":1.5231000185012817},{"timestamp":1742388600000,"open":30.982,"high":30.982,"low":30.944,"close":30.957,"volume":2.11299991607666},{"timestamp":1742388660000,"open":30.958,"high":30.962,"low":30.94,"close":30.951,"volume":2.002000093460083},{"timestamp":1742388720000,"open":30.951,"high":30.968,"low":30.951,"close":30.96,"volume":2.964099884033203},{"timestamp":1742388780000,"open":30.961,"high":30.97,"low":30.95,"close":30.955,"volume":3.0329999923706055},{"timestamp":1742388840000,"open":30.962,"high":30.962,"low":30.917,"close":30.927,"volume":1.3341000080108643},{"timestamp":1742388900000,"open":30.925,"high":30.94,"low":30.922,"close":30.936,"volume":1.4601000547409058},{"timestamp":1742388960000,"open":30.937,"high":30.945,"low":30.917,"close":30.944,"volume":1.645900011062622},{"timestamp":1742389020000,"open":30.942,"high":30.958,"low":30.936,"close":30.939,"volume":1.6180000305175781},{"timestamp":1742389080000,"open":30.937,"high":30.955,"low":30.933,"close":30.94,"volume":1.2732000350952148},{"timestamp":1742389140000,"open":30.952,"high":30.974,"low":30.951,"close":30.952,"volume":1.797700047492981},{"timestamp":1742389200000,"open":30.957,"high":30.966,"low":30.921,"close":30.954,"volume":3.17330002784729},{"timestamp":1742389260000,"open":30.955,"high":30.974,"low":30.944,"close":30.974,"volume":2.699199914932251},{"timestamp":1742389320000,"open":30.98,"high":30.986,"low":30.964,"close":30.967,"volume":2.015000104904175},{"timestamp":1742389380000,"open":30.964,"high":31.001,"low":30.964,"close":30.994,"volume":2.2585999965667725},{"timestamp":1742389440000,"open":31,"high":31.01,"low":30.985,"close":31.01,"volume":2.424299955368042},{"timestamp":1742389500000,"open":31.004,"high":31.033,"low":31.002,"close":31.021,"volume":2.460400104522705},{"timestamp":1742389560000,"open":31.022,"high":31.042,"low":31.022,"close":31.039,"volume":1.9847999811172485},{"timestamp":1742389620000,"open":31.036,"high":31.043,"low":31.013,"close":31.023,"volume":1.8588999509811401},{"timestamp":1742389680000,"open":31.018,"high":31.037,"low":31.008,"close":31.035,"volume":2.162899971008301},{"timestamp":1742389740000,"open":31.035,"high":31.036,"low":31.003,"close":31.036,"volume":1.9878000020980835},{"timestamp":1742389800000,"open":31.037,"high":31.037,"low":31.01,"close":31.011,"volume":1.8827999830245972},{"timestamp":1742389860000,"open":31.01,"high":31.023,"low":30.997,"close":30.997,"volume":2.0009000301361084},{"timestamp":1742389920000,"open":31.001,"high":31.017,"low":30.993,"close":31.002,"volume":1.6044000387191772},{"timestamp":1742389980000,"open":31.005,"high":31.019,"low":31.001,"close":31.004,"volume":1.4838000535964966},{"timestamp":1742390040000,"open":31.003,"high":31.007,"low":30.972,"close":30.972,"volume":2.2344000339508057},{"timestamp":1742390100000,"open":30.975,"high":30.98,"low":30.917,"close":30.956,"volume":2.7197000980377197},{"timestamp":1742390160000,"open":30.957,"high":30.991,"low":30.957,"close":30.982,"volume":2.8529000282287598},{"timestamp":1742390220000,"open":30.981,"high":30.997,"low":30.972,"close":30.975,"volume":2.3477001190185547},{"timestamp":1742390280000,"open":30.976,"high":30.982,"low":30.964,"close":30.975,"volume":2.0566999912261963},{"timestamp":1742390340000,"open":30.973,"high":30.998,"low":30.973,"close":30.997,"volume":2.037100076675415},{"timestamp":1742390400000,"open":30.997,"high":31.022,"low":30.992,"close":30.997,"volume":2.416800022125244},{"timestamp":1742390460000,"open":30.996,"high":31.004,"low":30.969,"close":30.969,"volume":2.492799997329712},{"timestamp":1742390520000,"open":30.974,"high":30.978,"low":30.958,"close":30.973,"volume":2.566800117492676},{"timestamp":1742390580000,"open":30.971,"high":30.978,"low":30.947,"close":30.95,"volume":2.1668999195098877},{"timestamp":1742390640000,"open":30.949,"high":30.956,"low":30.928,"close":30.936,"volume":2.6549999713897705},{"timestamp":1742390700000,"open":30.929,"high":30.943,"low":30.927,"close":30.935,"volume":1.9041999578475952},{"timestamp":1742390760000,"open":30.924,"high":30.934,"low":30.917,"close":30.923,"volume":2.1231000423431396},{"timestamp":1742390820000,"open":30.925,"high":30.94,"low":30.917,"close":30.938,"volume":2.2130000591278076},{"timestamp":1742390880000,"open":30.935,"high":30.939,"low":30.926,"close":30.935,"volume":1.611199975013733},{"timestamp":1742390940000,"open":30.933,"high":30.942,"low":30.923,"close":30.934,"volume":1.9812500476837158},{"timestamp":1742391000000,"open":30.932,"high":30.949,"low":30.919,"close":30.934,"volume":2.7828500270843506},{"timestamp":1742391060000,"open":30.934,"high":30.942,"low":30.879,"close":30.903,"volume":3.5477499961853027},{"timestamp":1742391120000,"open":30.899,"high":30.907,"low":30.863,"close":30.891,"volume":3.720400094985962},{"timestamp":1742391180000,"open":30.888,"high":30.888,"low":30.797,"close":30.813,"volume":3.198899984359741},{"timestamp":1742391240000,"open":30.809,"high":30.851,"low":30.795,"close":30.813,"volume":3.716200113296509},{"timestamp":1742391300000,"open":30.813,"high":30.851,"low":30.807,"close":30.851,"volume":3.6068999767303467},{"timestamp":1742391360000,"open":30.827,"high":30.837,"low":30.779,"close":30.786,"volume":3.968400001525879},{"timestamp":1742391420000,"open":30.784,"high":30.817,"low":30.75,"close":30.769,"volume":3.6268999576568604},{"timestamp":1742391480000,"open":30.768,"high":30.803,"low":30.764,"close":30.771,"volume":3.570199966430664},{"timestamp":1742391540000,"open":30.773,"high":30.812,"low":30.762,"close":30.812,"volume":2.8231000900268555},{"timestamp":1742391600000,"open":30.818,"high":30.855,"low":30.801,"close":30.82,"volume":3.979599952697754},{"timestamp":1742391660000,"open":30.816,"high":30.822,"low":30.782,"close":30.813,"volume":3.4447999000549316},{"timestamp":1742391720000,"open":30.817,"high":30.851,"low":30.815,"close":30.826,"volume":3.792799949645996},{"timestamp":1742391780000,"open":30.831,"high":30.839,"low":30.807,"close":30.811,"volume":3.7342000007629395},{"timestamp":1742391840000,"open":30.807,"high":30.826,"low":30.799,"close":30.807,"volume":2.9386000633239746},{"timestamp":1742391900000,"open":30.817,"high":30.831,"low":30.78,"close":30.784,"volume":3.862600088119507},{"timestamp":1742391960000,"open":30.783,"high":30.809,"low":30.774,"close":30.785,"volume":3.9137001037597656},{"timestamp":1742392020000,"open":30.79,"high":30.828,"low":30.786,"close":30.823,"volume":3.9368999004364014},{"timestamp":1742392080000,"open":30.827,"high":30.862,"low":30.826,"close":30.839,"volume":2.9983999729156494},{"timestamp":1742392140000,"open":30.843,"high":30.885,"low":30.843,"close":30.878,"volume":2.8726000785827637},{"timestamp":1742392200000,"open":30.882,"high":30.911,"low":30.865,"close":30.888,"volume":3.06030011177063},{"timestamp":1742392260000,"open":30.886,"high":30.915,"low":30.874,"close":30.909,"volume":2.460599899291992},{"timestamp":1742392320000,"open":30.913,"high":30.934,"low":30.905,"close":30.918,"volume":2.283099889755249},{"timestamp":1742392380000,"open":30.919,"high":30.934,"low":30.919,"close":30.928,"volume":1.981600046157837},{"timestamp":1742392440000,"open":30.924,"high":30.935,"low":30.894,"close":30.894,"volume":2.969399929046631},{"timestamp":1742392500000,"open":30.891,"high":30.894,"low":30.853,"close":30.868,"volume":2.450000047683716},{"timestamp":1742392560000,"open":30.879,"high":30.896,"low":30.872,"close":30.885,"volume":2.1059000492095947},{"timestamp":1742392620000,"open":30.885,"high":30.891,"low":30.87,"close":30.888,"volume":2.100800037384033},{"timestamp":1742392680000,"open":30.893,"high":30.917,"low":30.866,"close":30.906,"volume":3.979300022125244},{"timestamp":1742392740000,"open":30.91,"high":30.91,"low":30.878,"close":30.885,"volume":2.7585999965667725},{"timestamp":1742392800000,"open":30.882,"high":30.885,"low":30.825,"close":30.83,"volume":2.9607999324798584},{"timestamp":1742392860000,"open":30.825,"high":30.846,"low":30.797,"close":30.84,"volume":2.588599920272827},{"timestamp":1742392920000,"open":30.841,"high":30.846,"low":30.813,"close":30.819,"volume":2.0940001010894775},{"timestamp":1742392980000,"open":30.819,"high":30.832,"low":30.801,"close":30.814,"volume":1.7676000595092773},{"timestamp":1742393040000,"open":30.815,"high":30.832,"low":30.795,"close":30.797,"volume":2.664299964904785},{"timestamp":1742393100000,"open":30.795,"high":30.814,"low":30.781,"close":30.805,"volume":2.484100103378296},{"timestamp":1742393160000,"open":30.804,"high":30.809,"low":30.786,"close":30.808,"volume":2.2897000312805176},{"timestamp":1742393220000,"open":30.805,"high":30.805,"low":30.761,"close":30.768,"volume":2.1930999755859375},{"timestamp":1742393280000,"open":30.765,"high":30.778,"low":30.763,"close":30.765,"volume":2.302999973297119},{"timestamp":1742393340000,"open":30.766,"high":30.766,"low":30.717,"close":30.751,"volume":3.253999948501587},{"timestamp":1742393400000,"open":30.752,"high":30.795,"low":30.745,"close":30.778,"volume":2.8777999877929688},{"timestamp":1742393460000,"open":30.776,"high":30.796,"low":30.763,"close":30.793,"volume":2.769700050354004},{"timestamp":1742393520000,"open":30.79,"high":30.799,"low":30.772,"close":30.784,"volume":1.8901000022888184},{"timestamp":1742393580000,"open":30.784,"high":30.799,"low":30.751,"close":30.755,"volume":2.4509999752044678},{"timestamp":1742393640000,"open":30.754,"high":30.793,"low":30.754,"close":30.79,"volume":3.2142999172210693},{"timestamp":1742393700000,"open":30.787,"high":30.814,"low":30.786,"close":30.792,"volume":2.7802999019622803},{"timestamp":1742393760000,"open":30.785,"high":30.802,"low":30.782,"close":30.787,"volume":2.3036999702453613},{"timestamp":1742393820000,"open":30.777,"high":30.789,"low":30.765,"close":30.777,"volume":1.7319999933242798},{"timestamp":1742393880000,"open":30.781,"high":30.787,"low":30.751,"close":30.756,"volume":2.2095000743865967},{"timestamp":1742393940000,"open":30.748,"high":30.775,"low":30.741,"close":30.746,"volume":2.259399890899658},{"timestamp":1742394000000,"open":30.753,"high":30.791,"low":30.746,"close":30.77,"volume":2.3410000801086426},{"timestamp":1742394060000,"open":30.773,"high":30.775,"low":30.758,"close":30.766,"volume":2.4217000007629395},{"timestamp":1742394120000,"open":30.766,"high":30.776,"low":30.7,"close":30.715,"volume":2.904099941253662},{"timestamp":1742394180000,"open":30.719,"high":30.768,"low":30.695,"close":30.765,"volume":3.6800999641418457},{"timestamp":1742394240000,"open":30.761,"high":30.772,"low":30.751,"close":30.772,"volume":1.8940000534057617},{"timestamp":1742394300000,"open":30.771,"high":30.776,"low":30.733,"close":30.756,"volume":3.0780999660491943},{"timestamp":1742394360000,"open":30.754,"high":30.768,"low":30.732,"close":30.739,"volume":3.07069993019104},{"timestamp":1742394420000,"open":30.739,"high":30.753,"low":30.731,"close":30.739,"volume":2.1993000507354736},{"timestamp":1742394480000,"open":30.742,"high":30.767,"low":30.739,"close":30.757,"volume":3.1356000900268555},{"timestamp":1742394540000,"open":30.761,"high":30.779,"low":30.756,"close":30.779,"volume":2.7916998863220215},{"timestamp":1742394600000,"open":30.782,"high":30.81,"low":30.773,"close":30.802,"volume":2.608299970626831},{"timestamp":1742394660000,"open":30.798,"high":30.82,"low":30.793,"close":30.806,"volume":3.3427000045776367},{"timestamp":1742394720000,"open":30.809,"high":30.809,"low":30.768,"close":30.785,"volume":3.289900064468384},{"timestamp":1742394780000,"open":30.789,"high":30.807,"low":30.77,"close":30.807,"volume":2.4644999504089355},{"timestamp":1742394840000,"open":30.808,"high":30.826,"low":30.794,"close":30.815,"volume":2.5571999549865723},{"timestamp":1742394900000,"open":30.823,"high":30.833,"low":30.801,"close":30.822,"volume":2.270400047302246},{"timestamp":1742394960000,"open":30.82,"high":30.836,"low":30.813,"close":30.827,"volume":2.2767999172210693},{"timestamp":1742395020000,"open":30.832,"high":30.846,"low":30.817,"close":30.834,"volume":1.7408000230789185},{"timestamp":1742395080000,"open":30.836,"high":30.854,"low":30.83,"close":30.838,"volume":1.8115999698638916},{"timestamp":1742395140000,"open":30.83,"high":30.84,"low":30.827,"close":30.833,"volume":1.687999963760376},{"timestamp":1742395200000,"open":30.829,"high":30.844,"low":30.814,"close":30.821,"volume":1.7391999959945679},{"timestamp":1742395260000,"open":30.82,"high":30.836,"low":30.806,"close":30.806,"volume":1.8560999631881714},{"timestamp":1742395320000,"open":30.815,"high":30.827,"low":30.8,"close":30.825,"volume":2.040800094604492},{"timestamp":1742395380000,"open":30.82,"high":30.828,"low":30.788,"close":30.793,"volume":2.0720999240875244},{"timestamp":1742395440000,"open":30.791,"high":30.801,"low":30.775,"close":30.788,"volume":2.647700071334839},{"timestamp":1742395500000,"open":30.796,"high":30.799,"low":30.78,"close":30.786,"volume":2.2416999340057373},{"timestamp":1742395560000,"open":30.787,"high":30.801,"low":30.765,"close":30.799,"volume":2.3859000205993652},{"timestamp":1742395620000,"open":30.797,"high":30.801,"low":30.766,"close":30.791,"volume":3.025399923324585},{"timestamp":1742395680000,"open":30.785,"high":30.796,"low":30.772,"close":30.776,"volume":2.4433999061584473},{"timestamp":1742395740000,"open":30.774,"high":30.787,"low":30.766,"close":30.773,"volume":2.2255001068115234},{"timestamp":1742395800000,"open":30.776,"high":30.782,"low":30.76,"close":30.77,"volume":1.7710000276565552},{"timestamp":1742395860000,"open":30.773,"high":30.794,"low":30.771,"close":30.793,"volume":1.8801000118255615},{"timestamp":1742395920000,"open":30.784,"high":30.802,"low":30.776,"close":30.8,"volume":3.661900043487549},{"timestamp":1742395980000,"open":30.801,"high":30.805,"low":30.783,"close":30.79,"volume":2.2869999408721924},{"timestamp":1742396040000,"open":30.788,"high":30.807,"low":30.782,"close":30.795,"volume":2.2551000118255615},{"timestamp":1742396100000,"open":30.793,"high":30.796,"low":30.771,"close":30.781,"volume":3.1905999183654785},{"timestamp":1742396160000,"open":30.789,"high":30.789,"low":30.772,"close":30.778,"volume":2.0355000495910645},{"timestamp":1742396220000,"open":30.779,"high":30.785,"low":30.758,"close":30.772,"volume":1.9743000268936157},{"timestamp":1742396280000,"open":30.765,"high":30.781,"low":30.76,"close":30.771,"volume":2.7936999797821045},{"timestamp":1742396340000,"open":30.772,"high":30.79,"low":30.767,"close":30.786,"volume":2.6240999698638916},{"timestamp":1742396400000,"open":30.785,"high":30.8,"low":30.766,"close":30.791,"volume":2.8324999809265137},{"timestamp":1742396460000,"open":30.783,"high":30.824,"low":30.781,"close":30.807,"volume":3.0878000259399414},{"timestamp":1742396520000,"open":30.808,"high":30.822,"low":30.799,"close":30.817,"volume":3.085900068283081},{"timestamp":1742396580000,"open":30.82,"high":30.838,"low":30.802,"close":30.833,"volume":2.0482499599456787},{"timestamp":1742396640000,"open":30.833,"high":30.833,"low":30.804,"close":30.81,"volume":1.7187999486923218},{"timestamp":1742396700000,"open":30.807,"high":30.829,"low":30.805,"close":30.824,"volume":2.183199882507324},{"timestamp":1742396760000,"open":30.828,"high":30.829,"low":30.808,"close":30.817,"volume":2.8570001125335693},{"timestamp":1742396820000,"open":30.822,"high":30.856,"low":30.806,"close":30.838,"volume":3.0165998935699463},{"timestamp":1742396880000,"open":30.849,"high":30.856,"low":30.838,"close":30.849,"volume":2.835050106048584},{"timestamp":1742396940000,"open":30.848,"high":30.862,"low":30.835,"close":30.851,"volume":3.5774500370025635},{"timestamp":1742397000000,"open":30.844,"high":30.854,"low":30.827,"close":30.83,"volume":2.594099998474121},{"timestamp":1742397060000,"open":30.835,"high":30.847,"low":30.819,"close":30.833,"volume":2.3373000621795654},{"timestamp":1742397120000,"open":30.836,"high":30.847,"low":30.814,"close":30.825,"volume":2.873300075531006},{"timestamp":1742397180000,"open":30.833,"high":30.836,"low":30.811,"close":30.825,"volume":2.40120005607605},{"timestamp":1742397240000,"open":30.824,"high":30.827,"low":30.81,"close":30.821,"volume":2.9031999111175537},{"timestamp":1742397300000,"open":30.817,"high":30.84,"low":30.808,"close":30.808,"volume":3.164599895477295},{"timestamp":1742397360000,"open":30.814,"high":30.821,"low":30.802,"close":30.813,"volume":1.9931999444961548},{"timestamp":1742397420000,"open":30.819,"high":30.847,"low":30.813,"close":30.828,"volume":2.7762999534606934},{"timestamp":1742397480000,"open":30.83,"high":30.843,"low":30.819,"close":30.82,"volume":2.7479000091552734},{"timestamp":1742397540000,"open":30.819,"high":30.827,"low":30.803,"close":30.823,"volume":2.752650022506714},{"timestamp":1742397600000,"open":30.824,"high":30.839,"low":30.811,"close":30.829,"volume":2.0683000087738037},{"timestamp":1742397660000,"open":30.837,"high":30.852,"low":30.826,"close":30.828,"volume":2.132999897003174},{"timestamp":1742397720000,"open":30.837,"high":30.841,"low":30.815,"close":30.825,"volume":2.6184499263763428},{"timestamp":1742397780000,"open":30.827,"high":30.833,"low":30.815,"close":30.816,"volume":1.4333000183105469},{"timestamp":1742397840000,"open":30.82,"high":30.83,"low":30.806,"close":30.826,"volume":2.1217000484466553},{"timestamp":1742397900000,"open":30.819,"high":30.84,"low":30.811,"close":30.824,"volume":1.6881999969482422},{"timestamp":1742397960000,"open":30.831,"high":30.833,"low":30.809,"close":30.817,"volume":3.039799928665161},{"timestamp":1742398020000,"open":30.819,"high":30.821,"low":30.802,"close":30.818,"volume":2.6275999546051025},{"timestamp":1742398080000,"open":30.815,"high":30.82,"low":30.795,"close":30.817,"volume":3.2795000076293945},{"timestamp":1742398140000,"open":30.81,"high":30.826,"low":30.803,"close":30.805,"volume":1.7421000003814697},{"timestamp":1742398200000,"open":30.804,"high":30.812,"low":30.784,"close":30.789,"volume":1.7554999589920044},{"timestamp":1742398260000,"open":30.786,"high":30.802,"low":30.782,"close":30.801,"volume":1.2396999597549438},{"timestamp":1742398320000,"open":30.798,"high":30.81,"low":30.791,"close":30.798,"volume":1.809999942779541},{"timestamp":1742398380000,"open":30.799,"high":30.813,"low":30.79,"close":30.812,"volume":1.482300043106079},{"timestamp":1742398440000,"open":30.802,"high":30.823,"low":30.802,"close":30.808,"volume":1.3529000282287598},{"timestamp":1742398500000,"open":30.807,"high":30.817,"low":30.798,"close":30.803,"volume":1.1319999694824219},{"timestamp":1742398560000,"open":30.802,"high":30.817,"low":30.799,"close":30.814,"volume":0.7885000109672546},{"timestamp":1742398620000,"open":30.818,"high":30.823,"low":30.8,"close":30.8,"volume":0.9890000224113464},{"timestamp":1742398680000,"open":30.804,"high":30.824,"low":30.798,"close":30.819,"volume":1.5170999765396118},{"timestamp":1742398740000,"open":30.823,"high":30.824,"low":30.794,"close":30.798,"volume":1.2208000421524048},{"timestamp":1742398800000,"open":30.799,"high":30.807,"low":30.793,"close":30.798,"volume":0.9779999852180481},{"timestamp":1742398860000,"open":30.796,"high":30.8,"low":30.782,"close":30.792,"volume":1.2920000553131104},{"timestamp":1742398920000,"open":30.793,"high":30.8,"low":30.774,"close":30.785,"volume":1.1754000186920166},{"timestamp":1742398980000,"open":30.784,"high":30.787,"low":30.769,"close":30.776,"volume":1.0782999992370605},{"timestamp":1742399040000,"open":30.776,"high":30.781,"low":30.764,"close":30.773,"volume":1.3000999689102173},{"timestamp":1742399100000,"open":30.776,"high":30.787,"low":30.759,"close":30.778,"volume":1.5089000463485718},{"timestamp":1742399160000,"open":30.773,"high":30.798,"low":30.773,"close":30.789,"volume":1.6749999523162842},{"timestamp":1742399220000,"open":30.792,"high":30.803,"low":30.775,"close":30.776,"volume":1.3321000337600708},{"timestamp":1742399280000,"open":30.779,"high":30.792,"low":30.776,"close":30.787,"volume":1.1373000144958496},{"timestamp":1742399340000,"open":30.783,"high":30.804,"low":30.783,"close":30.798,"volume":1.0042999982833862},{"timestamp":1742399400000,"open":30.798,"high":30.814,"low":30.79,"close":30.801,"volume":2.184000015258789},{"timestamp":1742399460000,"open":30.795,"high":30.803,"low":30.783,"close":30.787,"volume":1.3375999927520752},{"timestamp":1742399520000,"open":30.783,"high":30.783,"low":30.755,"close":30.759,"volume":2.1868999004364014},{"timestamp":1742399580000,"open":30.76,"high":30.794,"low":30.758,"close":30.787,"volume":2.1907999515533447},{"timestamp":1742399640000,"open":30.793,"high":30.796,"low":30.776,"close":30.789,"volume":1.847499966621399},{"timestamp":1742399700000,"open":30.79,"high":30.79,"low":30.765,"close":30.778,"volume":1.5017000436782837},{"timestamp":1742399760000,"open":30.777,"high":30.781,"low":30.753,"close":30.775,"volume":2.2562999725341797},{"timestamp":1742399820000,"open":30.774,"high":30.776,"low":30.75,"close":30.758,"volume":1.9284000396728516},{"timestamp":1742399880000,"open":30.758,"high":30.778,"low":30.748,"close":30.773,"volume":2.2574000358581543},{"timestamp":1742399940000,"open":30.774,"high":30.78,"low":30.757,"close":30.78,"volume":2.5397000312805176},{"timestamp":1742400000000,"open":30.771,"high":30.791,"low":30.762,"close":30.781,"volume":1.948699951171875},{"timestamp":1742400060000,"open":30.782,"high":30.824,"low":30.771,"close":30.824,"volume":2.222599983215332},{"timestamp":1742400120000,"open":30.82,"high":30.824,"low":30.802,"close":30.806,"volume":2.194999933242798},{"timestamp":1742400180000,"open":30.808,"high":30.822,"low":30.8,"close":30.815,"volume":1.732300043106079},{"timestamp":1742400240000,"open":30.812,"high":30.827,"low":30.803,"close":30.826,"volume":1.8350000381469727},{"timestamp":1742400300000,"open":30.826,"high":30.832,"low":30.811,"close":30.831,"volume":1.0413999557495117},{"timestamp":1742400360000,"open":30.828,"high":30.846,"low":30.823,"close":30.843,"volume":0.9526000022888184},{"timestamp":1742400420000,"open":30.843,"high":30.846,"low":30.826,"close":30.83,"volume":1.4194999933242798},{"timestamp":1742400480000,"open":30.829,"high":30.837,"low":30.824,"close":30.832,"volume":0.9404000043869019},{"timestamp":1742400540000,"open":30.832,"high":30.837,"low":30.82,"close":30.826,"volume":0.9340999722480774},{"timestamp":1742400600000,"open":30.829,"high":30.831,"low":30.813,"close":30.813,"volume":1.0418000221252441},{"timestamp":1742400660000,"open":30.814,"high":30.824,"low":30.81,"close":30.816,"volume":0.9998999834060669},{"timestamp":1742400720000,"open":30.817,"high":30.84,"low":30.815,"close":30.826,"volume":1.767199993133545},{"timestamp":1742400780000,"open":30.828,"high":30.83,"low":30.809,"close":30.818,"volume":1.05239999294281},{"timestamp":1742400840000,"open":30.818,"high":30.82,"low":30.801,"close":30.809,"volume":0.8169999718666077},{"timestamp":1742400900000,"open":30.809,"high":30.818,"low":30.804,"close":30.813,"volume":0.7997999787330627},{"timestamp":1742400960000,"open":30.81,"high":30.819,"low":30.804,"close":30.816,"volume":0.9465000033378601},{"timestamp":1742401020000,"open":30.814,"high":30.845,"low":30.809,"close":30.835,"volume":1.6548999547958374},{"timestamp":1742401080000,"open":30.835,"high":30.849,"low":30.834,"close":30.843,"volume":0.8144000172615051},{"timestamp":1742401140000,"open":30.845,"high":30.851,"low":30.839,"close":30.84,"volume":0.9879000186920166},{"timestamp":1742401200000,"open":30.842,"high":30.849,"low":30.833,"close":30.847,"volume":0.9605000019073486},{"timestamp":1742401260000,"open":30.85,"high":30.872,"low":30.846,"close":30.863,"volume":0.7324000000953674},{"timestamp":1742401320000,"open":30.862,"high":30.873,"low":30.859,"close":30.865,"volume":0.9300000071525574},{"timestamp":1742401380000,"open":30.867,"high":30.88,"low":30.856,"close":30.874,"volume":1.365399956703186},{"timestamp":1742401440000,"open":30.875,"high":30.879,"low":30.856,"close":30.863,"volume":1.3794000148773193},{"timestamp":1742401500000,"open":30.861,"high":30.867,"low":30.851,"close":30.856,"volume":1.1535999774932861},{"timestamp":1742401560000,"open":30.854,"high":30.863,"low":30.847,"close":30.863,"volume":1.2648999691009521},{"timestamp":1742401620000,"open":30.863,"high":30.877,"low":30.857,"close":30.863,"volume":1.2452000379562378},{"timestamp":1742401680000,"open":30.867,"high":30.87,"low":30.854,"close":30.864,"volume":0.7558000087738037},{"timestamp":1742401740000,"open":30.864,"high":30.87,"low":30.857,"close":30.863,"volume":0.9950000047683716},{"timestamp":1742401800000,"open":30.862,"high":30.862,"low":30.845,"close":30.847,"volume":0.9606000185012817},{"timestamp":1742401860000,"open":30.847,"high":30.863,"low":30.843,"close":30.85,"volume":1.7828999757766724},{"timestamp":1742401920000,"open":30.85,"high":30.859,"low":30.844,"close":30.847,"volume":1.3698999881744385},{"timestamp":1742401980000,"open":30.844,"high":30.849,"low":30.83,"close":30.839,"volume":1.2702000141143799},{"timestamp":1742402040000,"open":30.846,"high":30.851,"low":30.841,"close":30.85,"volume":1.1243000030517578},{"timestamp":1742402100000,"open":30.845,"high":30.854,"low":30.84,"close":30.845,"volume":0.9883999824523926},{"timestamp":1742402160000,"open":30.85,"high":30.85,"low":30.827,"close":30.835,"volume":0.8385999798774719},{"timestamp":1742402220000,"open":30.835,"high":30.841,"low":30.829,"close":30.835,"volume":1.1262999773025513},{"timestamp":1742402280000,"open":30.834,"high":30.834,"low":30.815,"close":30.824,"volume":0.7807000279426575},{"timestamp":1742402340000,"open":30.824,"high":30.841,"low":30.822,"close":30.826,"volume":1.062000036239624},{"timestamp":1742402400000,"open":30.828,"high":30.84,"low":30.821,"close":30.828,"volume":1.238700032234192},{"timestamp":1742402460000,"open":30.831,"high":30.851,"low":30.827,"close":30.834,"volume":1.7217999696731567},{"timestamp":1742402520000,"open":30.836,"high":30.846,"low":30.829,"close":30.838,"volume":1.0317000150680542},{"timestamp":1742402580000,"open":30.837,"high":30.844,"low":30.829,"close":30.832,"volume":1.0266000032424927},{"timestamp":1742402640000,"open":30.836,"high":30.836,"low":30.821,"close":30.834,"volume":0.9125000238418579},{"timestamp":1742402700000,"open":30.833,"high":30.845,"low":30.829,"close":30.837,"volume":0.9165999889373779},{"timestamp":1742402760000,"open":30.839,"high":30.844,"low":30.835,"close":30.838,"volume":0.6158999800682068},{"timestamp":1742402820000,"open":30.84,"high":30.844,"low":30.834,"close":30.834,"volume":0.6793000102043152},{"timestamp":1742402880000,"open":30.833,"high":30.838,"low":30.825,"close":30.827,"volume":0.663100004196167},{"timestamp":1742402940000,"open":30.827,"high":30.832,"low":30.817,"close":30.821,"volume":0.9876000285148621},{"timestamp":1742403000000,"open":30.819,"high":30.841,"low":30.819,"close":30.829,"volume":1.5368000268936157},{"timestamp":1742403060000,"open":30.829,"high":30.829,"low":30.792,"close":30.805,"volume":1.562399983406067},{"timestamp":1742403120000,"open":30.804,"high":30.814,"low":30.801,"close":30.812,"volume":1.1105999946594238},{"timestamp":1742403180000,"open":30.809,"high":30.831,"low":30.807,"close":30.82,"volume":0.9988999962806702},{"timestamp":1742403240000,"open":30.821,"high":30.829,"low":30.815,"close":30.819,"volume":0.9315000176429749},{"timestamp":1742403300000,"open":30.817,"high":30.825,"low":30.804,"close":30.82,"volume":0.9581000208854675},{"timestamp":1742403360000,"open":30.821,"high":30.825,"low":30.812,"close":30.821,"volume":1.1647000312805176},{"timestamp":1742403420000,"open":30.821,"high":30.821,"low":30.802,"close":30.81,"volume":1.3157999515533447},{"timestamp":1742403480000,"open":30.809,"high":30.813,"low":30.798,"close":30.807,"volume":1.5335999727249146},{"timestamp":1742403540000,"open":30.807,"high":30.814,"low":30.804,"close":30.813,"volume":2.091099977493286},{"timestamp":1742403600000,"open":30.812,"high":30.815,"low":30.773,"close":30.779,"volume":1.81659996509552},{"timestamp":1742403660000,"open":30.785,"high":30.805,"low":30.778,"close":30.79,"volume":1.5601999759674072},{"timestamp":1742403720000,"open":30.796,"high":30.799,"low":30.784,"close":30.798,"volume":1.1325000524520874},{"timestamp":1742403780000,"open":30.791,"high":30.812,"low":30.791,"close":30.806,"volume":0.8536999821662903},{"timestamp":1742403840000,"open":30.819,"high":30.825,"low":30.804,"close":30.816,"volume":1.0456000566482544},{"timestamp":1742403900000,"open":30.828,"high":30.828,"low":30.79,"close":30.792,"volume":1.7177000045776367},{"timestamp":1742403960000,"open":30.804,"high":30.809,"low":30.79,"close":30.806,"volume":1.656000018119812},{"timestamp":1742404020000,"open":30.798,"high":30.807,"low":30.789,"close":30.801,"volume":1.1648999452590942},{"timestamp":1742404080000,"open":30.793,"high":30.811,"low":30.781,"close":30.804,"volume":1.7692999839782715},{"timestamp":1742404140000,"open":30.794,"high":30.821,"low":30.79,"close":30.82,"volume":1.662500023841858},{"timestamp":1742404200000,"open":30.816,"high":30.827,"low":30.804,"close":30.805,"volume":0.9430999755859375},{"timestamp":1742404260000,"open":30.804,"high":30.827,"low":30.804,"close":30.819,"volume":1.9700499773025513},{"timestamp":1742404320000,"open":30.821,"high":30.842,"low":30.815,"close":30.823,"volume":1.5335999727249146},{"timestamp":1742404380000,"open":30.821,"high":30.837,"low":30.818,"close":30.819,"volume":1.125},{"timestamp":1742404440000,"open":30.819,"high":30.826,"low":30.807,"close":30.826,"volume":1.7363500595092773},{"timestamp":1742404500000,"open":30.824,"high":30.837,"low":30.813,"close":30.83,"volume":2.2934999465942383},{"timestamp":1742404560000,"open":30.83,"high":30.854,"low":30.83,"close":30.848,"volume":1.1445000171661377},{"timestamp":1742404620000,"open":30.847,"high":30.859,"low":30.84,"close":30.854,"volume":1.481600046157837},{"timestamp":1742404680000,"open":30.858,"high":30.858,"low":30.837,"close":30.839,"volume":1.1593999862670898},{"timestamp":1742404740000,"open":30.838,"high":30.856,"low":30.837,"close":30.848,"volume":0.9587000012397766},{"timestamp":1742404800000,"open":30.851,"high":30.86,"low":30.842,"close":30.854,"volume":1.2254999876022339},{"timestamp":1742404860000,"open":30.859,"high":30.864,"low":30.847,"close":30.852,"volume":0.9072999954223633},{"timestamp":1742404920000,"open":30.85,"high":30.85,"low":30.831,"close":30.841,"volume":1.0687999725341797},{"timestamp":1742404980000,"open":30.838,"high":30.859,"low":30.838,"close":30.853,"volume":0.890999972820282},{"timestamp":1742405040000,"open":30.856,"high":30.875,"low":30.847,"close":30.87,"volume":1.5720000267028809},{"timestamp":1742405100000,"open":30.867,"high":30.884,"low":30.864,"close":30.87,"volume":1.2324999570846558},{"timestamp":1742405160000,"open":30.869,"high":30.885,"low":30.865,"close":30.882,"volume":1.5182000398635864},{"timestamp":1742405220000,"open":30.883,"high":30.887,"low":30.876,"close":30.883,"volume":0.9337000250816345},{"timestamp":1742405280000,"open":30.883,"high":30.888,"low":30.864,"close":30.867,"volume":1.1419999599456787},{"timestamp":1742405340000,"open":30.869,"high":30.877,"low":30.857,"close":30.873,"volume":1.2689000368118286},{"timestamp":1742405400000,"open":30.873,"high":30.887,"low":30.87,"close":30.881,"volume":1.0918999910354614},{"timestamp":1742405460000,"open":30.885,"high":30.885,"low":30.867,"close":30.874,"volume":1.1101000308990479},{"timestamp":1742405520000,"open":30.87,"high":30.875,"low":30.858,"close":30.863,"volume":1.0217000246047974},{"timestamp":1742405580000,"open":30.86,"high":30.87,"low":30.855,"close":30.86,"volume":0.5418000221252441},{"timestamp":1742405640000,"open":30.863,"high":30.863,"low":30.852,"close":30.855,"volume":0.48669999837875366},{"timestamp":1742405700000,"open":30.856,"high":30.866,"low":30.854,"close":30.858,"volume":1.2958999872207642},{"timestamp":1742405760000,"open":30.857,"high":30.864,"low":30.854,"close":30.862,"volume":0.6852999925613403},{"timestamp":1742405820000,"open":30.86,"high":30.866,"low":30.845,"close":30.859,"volume":1.2309000492095947},{"timestamp":1742405880000,"open":30.859,"high":30.865,"low":30.837,"close":30.848,"volume":1.226199984550476},{"timestamp":1742405940000,"open":30.848,"high":30.851,"low":30.837,"close":30.839,"volume":1.0200999975204468},{"timestamp":1742406000000,"open":30.841,"high":30.852,"low":30.833,"close":30.85,"volume":0.9664999842643738},{"timestamp":1742406060000,"open":30.848,"high":30.851,"low":30.84,"close":30.843,"volume":0.6728000044822693},{"timestamp":1742406120000,"open":30.846,"high":30.849,"low":30.832,"close":30.842,"volume":1.2098000049591064},{"timestamp":1742406180000,"open":30.844,"high":30.845,"low":30.831,"close":30.836,"volume":0.7840999960899353},{"timestamp":1742406240000,"open":30.836,"high":30.839,"low":30.82,"close":30.827,"volume":1.0348999500274658},{"timestamp":1742406300000,"open":30.823,"high":30.83,"low":30.817,"close":30.825,"volume":0.8514999747276306},{"timestamp":1742406360000,"open":30.823,"high":30.823,"low":30.798,"close":30.802,"volume":1.0368000268936157},{"timestamp":1742406420000,"open":30.799,"high":30.803,"low":30.791,"close":30.801,"volume":1.0439000129699707},{"timestamp":1742406480000,"open":30.8,"high":30.816,"low":30.796,"close":30.805,"volume":1.0733000040054321},{"timestamp":1742406540000,"open":30.802,"high":30.816,"low":30.8,"close":30.812,"volume":0.8130999803543091},{"timestamp":1742406600000,"open":30.812,"high":30.82,"low":30.806,"close":30.814,"volume":1.301900029182434},{"timestamp":1742406660000,"open":30.814,"high":30.823,"low":30.809,"close":30.821,"volume":1.1526000499725342},{"timestamp":1742406720000,"open":30.822,"high":30.824,"low":30.816,"close":30.816,"volume":0.9036999940872192},{"timestamp":1742406780000,"open":30.819,"high":30.821,"low":30.81,"close":30.816,"volume":1.4479999542236328},{"timestamp":1742406840000,"open":30.816,"high":30.826,"low":30.811,"close":30.815,"volume":1.7263000011444092},{"timestamp":1742406900000,"open":30.817,"high":30.824,"low":30.801,"close":30.805,"volume":1.6411999464035034},{"timestamp":1742406960000,"open":30.806,"high":30.806,"low":30.792,"close":30.793,"volume":0.817300021648407},{"timestamp":1742407020000,"open":30.793,"high":30.805,"low":30.787,"close":30.792,"volume":1.2101000547409058},{"timestamp":1742407080000,"open":30.791,"high":30.795,"low":30.782,"close":30.785,"volume":1.801900029182434},{"timestamp":1742407140000,"open":30.786,"high":30.804,"low":30.779,"close":30.788,"volume":2.0903000831604004},{"timestamp":1742407200000,"open":30.785,"high":30.856,"low":30.785,"close":30.852,"volume":3.7281999588012695},{"timestamp":1742407260000,"open":30.856,"high":30.879,"low":30.847,"close":30.854,"volume":4.768599987030029},{"timestamp":1742407320000,"open":30.853,"high":30.895,"low":30.852,"close":30.89,"volume":4.090000152587891},{"timestamp":1742407380000,"open":30.889,"high":30.891,"low":30.868,"close":30.869,"volume":3.3613998889923096},{"timestamp":1742407440000,"open":30.868,"high":30.876,"low":30.809,"close":30.825,"volume":3.4649999141693115},{"timestamp":1742407500000,"open":30.823,"high":30.858,"low":30.822,"close":30.845,"volume":4.278600215911865},{"timestamp":1742407560000,"open":30.846,"high":30.862,"low":30.825,"close":30.829,"volume":4.05649995803833},{"timestamp":1742407620000,"open":30.831,"high":30.884,"low":30.828,"close":30.881,"volume":3.1105000972747803},{"timestamp":1742407680000,"open":30.882,"high":30.892,"low":30.869,"close":30.878,"volume":2.5817999839782715},{"timestamp":1742407740000,"open":30.879,"high":30.883,"low":30.863,"close":30.871,"volume":2.158099889755249},{"timestamp":1742407800000,"open":30.872,"high":30.9,"low":30.872,"close":30.883,"volume":2.340399980545044},{"timestamp":1742407860000,"open":30.879,"high":30.891,"low":30.84,"close":30.84,"volume":3.72979998588562},{"timestamp":1742407920000,"open":30.842,"high":30.856,"low":30.829,"close":30.852,"volume":1.7416000366210938},{"timestamp":1742407980000,"open":30.862,"high":30.9,"low":30.858,"close":30.874,"volume":1.533400058746338},{"timestamp":1742408040000,"open":30.876,"high":30.888,"low":30.871,"close":30.887,"volume":2.455699920654297},{"timestamp":1742408100000,"open":30.884,"high":30.891,"low":30.867,"close":30.878,"volume":2.3331000804901123},{"timestamp":1742408160000,"open":30.88,"high":30.901,"low":30.877,"close":30.895,"volume":1.6448999643325806},{"timestamp":1742408220000,"open":30.894,"high":30.907,"low":30.888,"close":30.9,"volume":1.211899995803833},{"timestamp":1742408280000,"open":30.9,"high":30.908,"low":30.886,"close":30.9,"volume":1.6430000066757202},{"timestamp":1742408340000,"open":30.899,"high":30.919,"low":30.894,"close":30.905,"volume":2.1075000762939453},{"timestamp":1742408400000,"open":30.905,"high":30.912,"low":30.891,"close":30.896,"volume":1.8552000522613525},{"timestamp":1742408460000,"open":30.896,"high":30.923,"low":30.894,"close":30.906,"volume":2.121999979019165},{"timestamp":1742408520000,"open":30.903,"high":30.918,"low":30.889,"close":30.912,"volume":2.186500072479248},{"timestamp":1742408580000,"open":30.912,"high":30.922,"low":30.901,"close":30.911,"volume":2.1171998977661133},{"timestamp":1742408640000,"open":30.913,"high":30.924,"low":30.902,"close":30.915,"volume":2.5118000507354736},{"timestamp":1742408700000,"open":30.916,"high":30.916,"low":30.871,"close":30.876,"volume":3.0869998931884766},{"timestamp":1742408760000,"open":30.872,"high":30.885,"low":30.864,"close":30.881,"volume":2.405100107192993},{"timestamp":1742408820000,"open":30.88,"high":30.891,"low":30.864,"close":30.871,"volume":2.8513998985290527},{"timestamp":1742408880000,"open":30.869,"high":30.871,"low":30.852,"close":30.856,"volume":2.533900022506714},{"timestamp":1742408940000,"open":30.855,"high":30.874,"low":30.855,"close":30.868,"volume":2.0887999534606934},{"timestamp":1742409000000,"open":30.869,"high":30.891,"low":30.865,"close":30.88,"volume":2.5199999809265137},{"timestamp":1742409060000,"open":30.881,"high":30.901,"low":30.881,"close":30.894,"volume":2.759399890899658},{"timestamp":1742409120000,"open":30.896,"high":30.93,"low":30.896,"close":30.918,"volume":1.7826999425888062},{"timestamp":1742409180000,"open":30.918,"high":30.926,"low":30.897,"close":30.911,"volume":2.004499912261963},{"timestamp":1742409240000,"open":30.909,"high":30.925,"low":30.896,"close":30.92,"volume":2.4746999740600586},{"timestamp":1742409300000,"open":30.921,"high":30.93,"low":30.899,"close":30.903,"volume":2.0573999881744385},{"timestamp":1742409360000,"open":30.899,"high":30.956,"low":30.899,"close":30.946,"volume":4.88640022277832},{"timestamp":1742409420000,"open":30.943,"high":30.965,"low":30.935,"close":30.951,"volume":4.81879997253418},{"timestamp":1742409480000,"open":30.95,"high":30.967,"low":30.918,"close":30.941,"volume":6.312399864196777},{"timestamp":1742409540000,"open":30.932,"high":30.958,"low":30.924,"close":30.939,"volume":5.11870002746582},{"timestamp":1742409600000,"open":30.944,"high":30.945,"low":30.909,"close":30.924,"volume":5.154699802398682},{"timestamp":1742409660000,"open":30.916,"high":30.951,"low":30.913,"close":30.931,"volume":5.220799922943115},{"timestamp":1742409720000,"open":30.935,"high":30.981,"low":30.923,"close":30.962,"volume":4.963399887084961},{"timestamp":1742409780000,"open":30.963,"high":30.966,"low":30.923,"close":30.932,"volume":3.3540000915527344},{"timestamp":1742409840000,"open":30.939,"high":30.955,"low":30.929,"close":30.952,"volume":1.6988999843597412},{"timestamp":1742409900000,"open":30.953,"high":30.959,"low":30.925,"close":30.931,"volume":1.2847000360488892},{"timestamp":1742409960000,"open":30.927,"high":30.934,"low":30.916,"close":30.925,"volume":1.4263999462127686},{"timestamp":1742410020000,"open":30.921,"high":30.948,"low":30.913,"close":30.939,"volume":1.242799997329712},{"timestamp":1742410080000,"open":30.938,"high":30.946,"low":30.933,"close":30.937,"volume":1.145799994468689},{"timestamp":1742410140000,"open":30.937,"high":30.943,"low":30.901,"close":30.901,"volume":1.0326000452041626},{"timestamp":1742410200000,"open":30.903,"high":30.911,"low":30.895,"close":30.911,"volume":1.3209999799728394},{"timestamp":1742410260000,"open":30.909,"high":30.913,"low":30.867,"close":30.886,"volume":1.902400016784668},{"timestamp":1742410320000,"open":30.885,"high":30.905,"low":30.878,"close":30.903,"volume":1.8035999536514282},{"timestamp":1742410380000,"open":30.902,"high":30.925,"low":30.898,"close":30.924,"volume":2.1531999111175537},{"timestamp":1742410440000,"open":30.928,"high":30.935,"low":30.913,"close":30.928,"volume":3.346299886703491},{"timestamp":1742410500000,"open":30.928,"high":30.939,"low":30.912,"close":30.939,"volume":2.501499891281128},{"timestamp":1742410560000,"open":30.934,"high":30.956,"low":30.931,"close":30.948,"volume":2.3538999557495117},{"timestamp":1742410620000,"open":30.95,"high":30.976,"low":30.945,"close":30.971,"volume":1.6748000383377075},{"timestamp":1742410680000,"open":30.971,"high":30.976,"low":30.958,"close":30.974,"volume":3.193000078201294},{"timestamp":1742410740000,"open":30.971,"high":30.982,"low":30.961,"close":30.972,"volume":3.4719998836517334},{"timestamp":1742410800000,"open":30.971,"high":30.992,"low":30.967,"close":30.992,"volume":3.7261500358581543},{"timestamp":1742410860000,"open":30.993,"high":30.999,"low":30.976,"close":30.976,"volume":3.1865999698638916},{"timestamp":1742410920000,"open":30.98,"high":30.982,"low":30.957,"close":30.97,"volume":2.7900500297546387},{"timestamp":1742410980000,"open":30.971,"high":30.984,"low":30.964,"close":30.971,"volume":3.0469000339508057},{"timestamp":1742411040000,"open":30.969,"high":30.995,"low":30.969,"close":30.985,"volume":1.9902000427246094},{"timestamp":1742411100000,"open":30.991,"high":31.009,"low":30.97,"close":30.997,"volume":3.3505499362945557},{"timestamp":1742411160000,"open":30.998,"high":31.01,"low":30.986,"close":30.997,"volume":3.0671000480651855},{"timestamp":1742411220000,"open":30.995,"high":31.029,"low":30.989,"close":31.019,"volume":3.3285000324249268},{"timestamp":1742411280000,"open":31.021,"high":31.037,"low":31.01,"close":31.03,"volume":3.2850000858306885},{"timestamp":1742411340000,"open":31.033,"high":31.064,"low":31.03,"close":31.048,"volume":2.901900053024292},{"timestamp":1742411400000,"open":31.049,"high":31.089,"low":31.044,"close":31.084,"volume":1.8621000051498413},{"timestamp":1742411460000,"open":31.086,"high":31.096,"low":31.059,"close":31.061,"volume":3.149199962615967},{"timestamp":1742411520000,"open":31.064,"high":31.064,"low":31.031,"close":31.046,"volume":3.2672998905181885},{"timestamp":1742411580000,"open":31.048,"high":31.063,"low":31.036,"close":31.039,"volume":3.2265000343322754},{"timestamp":1742411640000,"open":31.041,"high":31.064,"low":31.032,"close":31.06,"volume":3.4688000679016113},{"timestamp":1742411700000,"open":31.064,"high":31.074,"low":31.051,"close":31.07,"volume":2.36929988861084},{"timestamp":1742411760000,"open":31.074,"high":31.09,"low":31.069,"close":31.077,"volume":2.5081000328063965},{"timestamp":1742411820000,"open":31.079,"high":31.093,"low":31.028,"close":31.044,"volume":4.115900039672852},{"timestamp":1742411880000,"open":31.045,"high":31.046,"low":31.01,"close":31.027,"volume":3.8396999835968018},{"timestamp":1742411940000,"open":31.022,"high":31.028,"low":31.003,"close":31.021,"volume":2.1333999633789062},{"timestamp":1742412000000,"open":31.021,"high":31.024,"low":30.98,"close":30.985,"volume":2.5092999935150146},{"timestamp":1742412060000,"open":30.981,"high":30.986,"low":30.964,"close":30.983,"volume":2.6982998847961426},{"timestamp":1742412120000,"open":30.982,"high":30.991,"low":30.936,"close":30.94,"volume":2.375999927520752},{"timestamp":1742412180000,"open":30.946,"high":30.946,"low":30.909,"close":30.938,"volume":2.9881999492645264},{"timestamp":1742412240000,"open":30.939,"high":30.988,"low":30.936,"close":30.978,"volume":3.055500030517578},{"timestamp":1742412300000,"open":30.971,"high":30.981,"low":30.947,"close":30.952,"volume":3.1349000930786133},{"timestamp":1742412360000,"open":30.953,"high":30.962,"low":30.941,"close":30.96,"volume":2.338200092315674},{"timestamp":1742412420000,"open":30.959,"high":30.959,"low":30.917,"close":30.927,"volume":2.7799999713897705},{"timestamp":1742412480000,"open":30.928,"high":30.946,"low":30.915,"close":30.919,"volume":3.403700113296509},{"timestamp":1742412540000,"open":30.92,"high":30.925,"low":30.893,"close":30.91,"volume":3.1198999881744385},{"timestamp":1742412600000,"open":30.907,"high":30.951,"low":30.907,"close":30.94,"volume":3.321899890899658},{"timestamp":1742412660000,"open":30.943,"high":30.955,"low":30.927,"close":30.928,"volume":2.6503000259399414},{"timestamp":1742412720000,"open":30.928,"high":30.949,"low":30.925,"close":30.934,"volume":2.710400104522705},{"timestamp":1742412780000,"open":30.932,"high":30.949,"low":30.932,"close":30.943,"volume":3.078399896621704},{"timestamp":1742412840000,"open":30.939,"high":30.948,"low":30.93,"close":30.946,"volume":2.1498000621795654},{"timestamp":1742412900000,"open":30.947,"high":30.96,"low":30.938,"close":30.943,"volume":2.8904500007629395},{"timestamp":1742412960000,"open":30.945,"high":30.962,"low":30.934,"close":30.962,"volume":2.6368000507354736},{"timestamp":1742413020000,"open":30.959,"high":30.979,"low":30.959,"close":30.969,"volume":2.886399984359741},{"timestamp":1742413080000,"open":30.973,"high":30.985,"low":30.964,"close":30.974,"volume":2.6916000843048096},{"timestamp":1742413140000,"open":30.969,"high":30.987,"low":30.964,"close":30.974,"volume":2.550600051879883},{"timestamp":1742413200000,"open":30.971,"high":30.984,"low":30.968,"close":30.979,"volume":2.5782999992370605},{"timestamp":1742413260000,"open":30.978,"high":31,"low":30.977,"close":30.994,"volume":2.0673999786376953},{"timestamp":1742413320000,"open":30.998,"high":31.008,"low":30.986,"close":30.993,"volume":1.7913000583648682},{"timestamp":1742413380000,"open":30.993,"high":31.011,"low":30.988,"close":31.009,"volume":2.3276000022888184},{"timestamp":1742413440000,"open":31.01,"high":31.023,"low":31.004,"close":31.005,"volume":2.0295000076293945},{"timestamp":1742413500000,"open":31.002,"high":31.008,"low":30.981,"close":30.984,"volume":1.9427000284194946},{"timestamp":1742413560000,"open":30.984,"high":30.993,"low":30.971,"close":30.991,"volume":1.905900001525879},{"timestamp":1742413620000,"open":30.988,"high":31.019,"low":30.988,"close":31.017,"volume":1.792799949645996},{"timestamp":1742413680000,"open":31.015,"high":31.019,"low":31.003,"close":31.008,"volume":1.7900999784469604},{"timestamp":1742413740000,"open":31.008,"high":31.016,"low":30.995,"close":31,"volume":1.1514999866485596},{"timestamp":1742413800000,"open":30.996,"high":30.996,"low":30.971,"close":30.979,"volume":3.116499900817871},{"timestamp":1742413860000,"open":30.987,"high":31.003,"low":30.975,"close":30.995,"volume":2.6984000205993652},{"timestamp":1742413920000,"open":30.992,"high":31.007,"low":30.986,"close":31.002,"volume":1.0282000303268433},{"timestamp":1742413980000,"open":31.003,"high":31.02,"low":30.998,"close":31.01,"volume":1.489799976348877},{"timestamp":1742414040000,"open":31.007,"high":31.017,"low":31.001,"close":31.005,"volume":1.3971999883651733},{"timestamp":1742414100000,"open":31.012,"high":31.016,"low":30.993,"close":31.002,"volume":1.4794000387191772},{"timestamp":1742414160000,"open":31.001,"high":31.023,"low":30.988,"close":31.019,"volume":1.7299000024795532},{"timestamp":1742414220000,"open":31.018,"high":31.022,"low":30.994,"close":31,"volume":1.3966000080108643},{"timestamp":1742414280000,"open":31.001,"high":31.011,"low":30.999,"close":31.007,"volume":1.057800054550171},{"timestamp":1742414340000,"open":31.006,"high":31.009,"low":30.991,"close":30.995,"volume":2.026599884033203},{"timestamp":1742414400000,"open":31,"high":31,"low":30.967,"close":30.984,"volume":0.6722999811172485},{"timestamp":1742414460000,"open":30.98,"high":30.982,"low":30.959,"close":30.959,"volume":0.7827000021934509},{"timestamp":1742414520000,"open":30.958,"high":30.967,"low":30.939,"close":30.945,"volume":0.9797999858856201},{"timestamp":1742414580000,"open":30.949,"high":30.96,"low":30.949,"close":30.953,"volume":0.8295999765396118},{"timestamp":1742414640000,"open":30.948,"high":30.953,"low":30.941,"close":30.947,"volume":0.7188000082969666},{"timestamp":1742414700000,"open":30.942,"high":30.942,"low":30.914,"close":30.92,"volume":0.8227999806404114},{"timestamp":1742414760000,"open":30.918,"high":30.926,"low":30.913,"close":30.926,"volume":0.9129999876022339},{"timestamp":1742414820000,"open":30.927,"high":30.94,"low":30.921,"close":30.939,"volume":0.7300999760627747},{"timestamp":1742414880000,"open":30.937,"high":30.941,"low":30.932,"close":30.934,"volume":0.9722999930381775},{"timestamp":1742414940000,"open":30.933,"high":30.948,"low":30.93,"close":30.948,"volume":0.6100999712944031},{"timestamp":1742415000000,"open":30.958,"high":30.976,"low":30.958,"close":30.973,"volume":0.5777999758720398},{"timestamp":1742415060000,"open":30.976,"high":30.993,"low":30.973,"close":30.987,"volume":0.5038999915122986},{"timestamp":1742415120000,"open":30.993,"high":30.995,"low":30.984,"close":30.986,"volume":0.6284000277519226},{"timestamp":1742415180000,"open":30.986,"high":30.997,"low":30.985,"close":30.989,"volume":0.39800000190734863},{"timestamp":1742415240000,"open":30.989,"high":30.998,"low":30.983,"close":30.986,"volume":1.205299973487854},{"timestamp":1742415300000,"open":30.986,"high":30.989,"low":30.981,"close":30.982,"volume":0.7282000184059143},{"timestamp":1742415360000,"open":30.984,"high":30.988,"low":30.981,"close":30.983,"volume":0.5580999851226807},{"timestamp":1742415420000,"open":30.984,"high":30.991,"low":30.982,"close":30.987,"volume":0.5447999835014343},{"timestamp":1742415480000,"open":30.986,"high":30.988,"low":30.975,"close":30.979,"volume":0.4397999942302704},{"timestamp":1742415540000,"open":30.977,"high":30.979,"low":30.971,"close":30.973,"volume":0.335999995470047},{"timestamp":1742415600000,"open":30.973,"high":30.988,"low":30.973,"close":30.986,"volume":0.2685999870300293},{"timestamp":1742415660000,"open":30.99,"high":30.99,"low":30.981,"close":30.981,"volume":0.1889999955892563},{"timestamp":1742415720000,"open":30.984,"high":30.989,"low":30.977,"close":30.979,"volume":0.25380000472068787},{"timestamp":1742415780000,"open":30.979,"high":31.003,"low":30.974,"close":31,"volume":0.5523999929428101},{"timestamp":1742415840000,"open":31.002,"high":31.012,"low":31.001,"close":31.002,"volume":0.42419999837875366},{"timestamp":1742415900000,"open":31,"high":31.001,"low":30.993,"close":30.998,"volume":0.3434000015258789},{"timestamp":1742415960000,"open":30.998,"high":31,"low":30.993,"close":30.999,"volume":0.40400001406669617},{"timestamp":1742416020000,"open":30.998,"high":30.999,"low":30.987,"close":30.992,"volume":0.22220000624656677},{"timestamp":1742416080000,"open":30.993,"high":30.996,"low":30.991,"close":30.994,"volume":0.40400001406669617},{"timestamp":1742416140000,"open":30.993,"high":31.002,"low":30.991,"close":30.998,"volume":0.8686000108718872},{"timestamp":1742416200000,"open":30.996,"high":30.998,"low":30.978,"close":30.985,"volume":0.6100999712944031},{"timestamp":1742416260000,"open":30.986,"high":30.988,"low":30.981,"close":30.985,"volume":0.5049999952316284},{"timestamp":1742416320000,"open":30.983,"high":30.985,"low":30.963,"close":30.972,"volume":0.630299985408783},{"timestamp":1742416380000,"open":30.978,"high":30.981,"low":30.974,"close":30.978,"volume":0.5454000234603882},{"timestamp":1742416440000,"open":30.974,"high":30.981,"low":30.969,"close":30.969,"volume":0.646399974822998},{"timestamp":1742416500000,"open":30.971,"high":30.978,"low":30.97,"close":30.978,"volume":0.5857999920845032},{"timestamp":1742416560000,"open":30.979,"high":30.985,"low":30.97,"close":30.979,"volume":0.7070000171661377},{"timestamp":1742416620000,"open":30.976,"high":30.98,"low":30.972,"close":30.977,"volume":0.5857999920845032},{"timestamp":1742416680000,"open":30.975,"high":30.978,"low":30.971,"close":30.971,"volume":0.8080000281333923},{"timestamp":1742416740000,"open":30.97,"high":30.974,"low":30.968,"close":30.974,"volume":0.30300000309944153},{"timestamp":1742416800000,"open":30.972,"high":30.98,"low":30.972,"close":30.976,"volume":0.323199987411499},{"timestamp":1742416860000,"open":30.976,"high":30.976,"low":30.967,"close":30.97,"volume":0.30300000309944153},{"timestamp":1742416920000,"open":30.968,"high":30.979,"low":30.968,"close":30.979,"volume":0.3434000015258789},{"timestamp":1742416980000,"open":30.978,"high":30.978,"low":30.97,"close":30.971,"volume":0.5454000234603882},{"timestamp":1742417040000,"open":30.976,"high":30.979,"low":30.974,"close":30.977,"volume":0.5252000093460083},{"timestamp":1742417100000,"open":30.975,"high":30.98,"low":30.972,"close":30.974,"volume":0.7070000171661377},{"timestamp":1742417160000,"open":30.971,"high":30.982,"low":30.971,"close":30.979,"volume":0.8483999967575073},{"timestamp":1742417220000,"open":30.979,"high":31.003,"low":30.975,"close":31.003,"volume":0.44440001249313354},{"timestamp":1742417280000,"open":31,"high":31,"low":30.993,"close":30.999,"volume":0.3635999858379364},{"timestamp":1742417340000,"open":30.997,"high":31,"low":30.993,"close":30.996,"volume":0.9291999936103821},{"timestamp":1742417400000,"open":30.995,"high":30.999,"low":30.99,"close":30.994,"volume":0.949400007724762},{"timestamp":1742417460000,"open":30.994,"high":31.004,"low":30.992,"close":30.996,"volume":0.6262000203132629},{"timestamp":1742417520000,"open":30.998,"high":31.001,"low":30.99,"close":30.991,"volume":0.5454000234603882},{"timestamp":1742417580000,"open":30.989,"high":30.993,"low":30.984,"close":30.986,"volume":0.7070000171661377},{"timestamp":1742417640000,"open":30.98,"high":30.99,"low":30.979,"close":30.988,"volume":0.8080000281333923},{"timestamp":1742417700000,"open":30.986,"high":30.992,"low":30.982,"close":30.992,"volume":0.9197999835014343},{"timestamp":1742417760000,"open":30.992,"high":31.003,"low":30.99,"close":31,"volume":0.8686000108718872},{"timestamp":1742417820000,"open":30.999,"high":30.999,"low":30.982,"close":30.992,"volume":0.7675999999046326},{"timestamp":1742417880000,"open":30.99,"high":30.99,"low":30.983,"close":30.985,"volume":1.5702999830245972},{"timestamp":1742417940000,"open":30.984,"high":30.99,"low":30.902,"close":30.902,"volume":1.9716999530792236},{"timestamp":1742421600000,"open":31.008,"high":31.018,"low":30.969,"close":31.016,"volume":0.12915000319480896},{"timestamp":1742421660000,"open":31.012,"high":31.019,"low":30.976,"close":30.976,"volume":0.1618500053882599},{"timestamp":1742421720000,"open":30.974,"high":31.013,"low":30.962,"close":31.013,"volume":0.21435000002384186},{"timestamp":1742421780000,"open":30.993,"high":31.016,"low":30.993,"close":31.012,"volume":0.056699998676776886},{"timestamp":1742421840000,"open":31.012,"high":31.017,"low":30.999,"close":31.016,"volume":0.2198999971151352},{"timestamp":1742421900000,"open":31.011,"high":31.011,"low":30.746,"close":31,"volume":0.1875},{"timestamp":1742421960000,"open":31.001,"high":31.015,"low":30.996,"close":31.015,"volume":0.5914999842643738},{"timestamp":1742422020000,"open":31.013,"high":31.015,"low":31.003,"close":31.011,"volume":0.5049999952316284},{"timestamp":1742422080000,"open":31.014,"high":31.02,"low":31.008,"close":31.018,"volume":0.5645999908447266},{"timestamp":1742422140000,"open":31.019,"high":31.023,"low":31.012,"close":31.013,"volume":0.4018000066280365},{"timestamp":1742422200000,"open":31.013,"high":31.013,"low":31.008,"close":31.009,"volume":0.4275999963283539},{"timestamp":1742422260000,"open":31.008,"high":31.01,"low":31.007,"close":31.008,"volume":0.15929999947547913},{"timestamp":1742422320000,"open":31.008,"high":31.009,"low":31.004,"close":31.008,"volume":0.19419999420642853},{"timestamp":1742422380000,"open":31.007,"high":31.012,"low":31.003,"close":31.008,"volume":0.2508000135421753},{"timestamp":1742422440000,"open":31.005,"high":31.009,"low":30.996,"close":31.008,"volume":0.2304999977350235},{"timestamp":1742422500000,"open":31.008,"high":31.021,"low":31.001,"close":31.001,"volume":0.5695000290870667},{"timestamp":1742422560000,"open":31.004,"high":31.011,"low":30.999,"close":30.999,"volume":0.430400013923645},{"timestamp":1742422620000,"open":30.999,"high":31.005,"low":30.995,"close":30.999,"volume":0.4681999981403351},{"timestamp":1742422680000,"open":31.003,"high":31.006,"low":30.998,"close":31.006,"volume":0.3564000129699707},{"timestamp":1742422740000,"open":31.011,"high":31.011,"low":30.998,"close":31.007,"volume":0.4627000093460083},{"timestamp":1742422800000,"open":31.007,"high":31.008,"low":31.005,"close":31.005,"volume":0.20640000700950623},{"timestamp":1742422860000,"open":31.007,"high":31.008,"low":31.003,"close":31.003,"volume":0.22920000553131104},{"timestamp":1742422920000,"open":31.003,"high":31.008,"low":31.002,"close":31.002,"volume":0.12549999356269836},{"timestamp":1742422980000,"open":30.999,"high":31.003,"low":30.998,"close":31.002,"volume":0.19840000569820404},{"timestamp":1742423040000,"open":31.004,"high":31.009,"low":30.999,"close":31.009,"volume":0.14020000398159027},{"timestamp":1742423100000,"open":31.009,"high":31.015,"low":31.009,"close":31.013,"volume":0.1120000034570694},{"timestamp":1742423160000,"open":31.013,"high":31.023,"low":31.012,"close":31.017,"volume":0.11879999935626984},{"timestamp":1742423220000,"open":31.022,"high":31.028,"low":31.017,"close":31.026,"volume":0.12409999966621399},{"timestamp":1742423280000,"open":31.026,"high":31.044,"low":31.018,"close":31.02,"volume":0.25200000405311584},{"timestamp":1742423340000,"open":31.02,"high":31.022,"low":31.014,"close":31.022,"volume":0.16990000009536743},{"timestamp":1742423400000,"open":31.02,"high":31.022,"low":30.996,"close":31.001,"volume":0.20489999651908875},{"timestamp":1742423460000,"open":31.005,"high":31.012,"low":31.003,"close":31.012,"volume":0.1200999990105629},{"timestamp":1742423520000,"open":31.007,"high":31.012,"low":31.006,"close":31.012,"volume":0.13089999556541443},{"timestamp":1742423580000,"open":31.011,"high":31.017,"low":31.011,"close":31.016,"volume":0.03779999911785126},{"timestamp":1742423640000,"open":31.016,"high":31.016,"low":31.016,"close":31.016,"volume":0.01080000028014183},{"timestamp":1742423700000,"open":31.016,"high":31.016,"low":31.016,"close":31.016,"volume":0.025599999353289604},{"timestamp":1742423760000,"open":31.017,"high":31.034,"low":31.017,"close":31.033,"volume":0.6219000220298767},{"timestamp":1742423820000,"open":31.033,"high":31.035,"low":31.028,"close":31.033,"volume":0.4661000072956085},{"timestamp":1742423880000,"open":31.031,"high":31.031,"low":31.021,"close":31.021,"volume":0.12120000272989273},{"timestamp":1742423940000,"open":31.025,"high":31.027,"low":31.02,"close":31.022,"volume":0.24240000545978546},{"timestamp":1742424000000,"open":31.022,"high":31.025,"low":31.019,"close":31.021,"volume":0.24240000545978546},{"timestamp":1742424060000,"open":31.022,"high":31.022,"low":31.02,"close":31.022,"volume":0.30300000309944153},{"timestamp":1742424120000,"open":31.022,"high":31.023,"low":31.015,"close":31.019,"volume":0.323199987411499},{"timestamp":1742424180000,"open":31.02,"high":31.02,"low":31.018,"close":31.02,"volume":0.060600001364946365},{"timestamp":1742424240000,"open":31.019,"high":31.02,"low":31.009,"close":31.01,"volume":0.1817999929189682},{"timestamp":1742424300000,"open":31.01,"high":31.015,"low":31.007,"close":31.01,"volume":0.20200000703334808},{"timestamp":1742424360000,"open":31.008,"high":31.011,"low":31.005,"close":31.005,"volume":0.3635999858379364},{"timestamp":1742424420000,"open":31.004,"high":31.007,"low":31.003,"close":31.004,"volume":0.20200000703334808},{"timestamp":1742424480000,"open":31.004,"high":31.004,"low":31.002,"close":31.004,"volume":0.1817999929189682},{"timestamp":1742424540000,"open":31.005,"high":31.01,"low":31.005,"close":31.01,"volume":0.24240000545978546},{"timestamp":1742424600000,"open":31.008,"high":31.015,"low":31.007,"close":31.01,"volume":0.5252000093460083},{"timestamp":1742424660000,"open":31.014,"high":31.014,"low":31.009,"close":31.011,"volume":0.589900016784668},{"timestamp":1742424720000,"open":31.011,"high":31.016,"low":31.011,"close":31.014,"volume":0.40400001406669617},{"timestamp":1742424780000,"open":31.013,"high":31.016,"low":31.013,"close":31.014,"volume":0.6262000203132629},{"timestamp":1742424840000,"open":31.015,"high":31.018,"low":31.013,"close":31.018,"volume":0.22220000624656677},{"timestamp":1742424900000,"open":31.021,"high":31.021,"low":31.018,"close":31.018,"volume":0.12120000272989273},{"timestamp":1742424960000,"open":31.018,"high":31.02,"low":31.016,"close":31.018,"volume":0.1615999937057495},{"timestamp":1742425020000,"open":31.016,"high":31.025,"low":31.014,"close":31.022,"volume":0.4296000003814697},{"timestamp":1742425080000,"open":31.02,"high":31.022,"low":31.015,"close":31.017,"volume":0.09449999779462814},{"timestamp":1742425140000,"open":31.017,"high":31.018,"low":31.012,"close":31.013,"volume":0.09449999779462814},{"timestamp":1742425200000,"open":31.007,"high":31.009,"low":30.995,"close":31.002,"volume":0.1647000014781952},{"timestamp":1742425260000,"open":31.001,"high":31.004,"low":30.999,"close":31.001,"volume":0.07289999723434448},{"timestamp":1742425320000,"open":31,"high":31.003,"low":30.997,"close":30.997,"volume":0.08370000123977661},{"timestamp":1742425380000,"open":30.998,"high":31.002,"low":30.997,"close":30.998,"volume":0.06210000067949295},{"timestamp":1742425440000,"open":31.001,"high":31.001,"low":30.99,"close":30.999,"volume":0.1080000028014183},{"timestamp":1742425500000,"open":30.996,"high":30.999,"low":30.991,"close":30.991,"volume":0.1160999983549118},{"timestamp":1742425560000,"open":30.99,"high":30.996,"low":30.989,"close":30.996,"volume":0.21060000360012054},{"timestamp":1742425620000,"open":31,"high":31,"low":30.997,"close":30.998,"volume":0.04320000112056732},{"timestamp":1742425680000,"open":30.997,"high":30.997,"low":30.992,"close":30.994,"volume":0.06480000168085098},{"timestamp":1742425740000,"open":30.993,"high":30.994,"low":30.988,"close":30.992,"volume":0.10530000180006027},{"timestamp":1742425800000,"open":30.993,"high":30.999,"low":30.992,"close":30.994,"volume":0.5763999819755554},{"timestamp":1742425860000,"open":30.994,"high":31,"low":30.993,"close":30.996,"volume":0.42419999837875366},{"timestamp":1742425920000,"open":30.995,"high":30.997,"low":30.994,"close":30.997,"volume":0.1615999937057495},{"timestamp":1742425980000,"open":30.997,"high":30.997,"low":30.996,"close":30.996,"volume":0.10100000351667404},{"timestamp":1742426040000,"open":30.998,"high":30.998,"low":30.993,"close":30.997,"volume":0.40400001406669617},{"timestamp":1742426100000,"open":30.998,"high":30.999,"low":30.996,"close":30.998,"volume":0.42419999837875366},{"timestamp":1742426160000,"open":30.998,"high":30.999,"low":30.995,"close":30.996,"volume":0.24240000545978546},{"timestamp":1742426220000,"open":30.992,"high":31.002,"low":30.991,"close":31.002,"volume":0.1615999937057495},{"timestamp":1742426280000,"open":31.002,"high":31.008,"low":31.001,"close":31.008,"volume":0.323199987411499},{"timestamp":1742426340000,"open":31.009,"high":31.019,"low":31.009,"close":31.019,"volume":0.3434000015258789},{"timestamp":1742426400000,"open":31.018,"high":31.022,"low":31.014,"close":31.021,"volume":0.35420000553131104},{"timestamp":1742426460000,"open":31.02,"high":31.02,"low":31.014,"close":31.015,"volume":0.24240000545978546},{"timestamp":1742426520000,"open":31.016,"high":31.024,"low":31.015,"close":31.021,"volume":0.351500004529953},{"timestamp":1742426580000,"open":31.023,"high":31.031,"low":31.015,"close":31.031,"volume":0.46459999680519104},{"timestamp":1742426640000,"open":31.029,"high":31.035,"low":31.028,"close":31.035,"volume":0.323199987411499},{"timestamp":1742426700000,"open":31.033,"high":31.035,"low":31.031,"close":31.032,"volume":0.3434000015258789},{"timestamp":1742426760000,"open":31.039,"high":31.045,"low":31.039,"close":31.039,"volume":0.28279998898506165},{"timestamp":1742426820000,"open":31.041,"high":31.041,"low":31.036,"close":31.04,"volume":0.20200000703334808},{"timestamp":1742426880000,"open":31.037,"high":31.04,"low":31.036,"close":31.038,"volume":0.28690001368522644},{"timestamp":1742426940000,"open":31.039,"high":31.041,"low":31.038,"close":31.038,"volume":0.24240000545978546},{"timestamp":1742427000000,"open":31.04,"high":31.042,"low":31.037,"close":31.037,"volume":0.3434000015258789},{"timestamp":1742427060000,"open":31.038,"high":31.043,"low":31.034,"close":31.034,"volume":0.30300000309944153},{"timestamp":1742427120000,"open":31.035,"high":31.04,"low":31.034,"close":31.036,"volume":0.5494999885559082},{"timestamp":1742427180000,"open":31.028,"high":31.043,"low":31.028,"close":31.043,"volume":0.323199987411499},{"timestamp":1742427240000,"open":31.043,"high":31.044,"low":31.031,"close":31.039,"volume":0.3635999858379364},{"timestamp":1742427300000,"open":31.038,"high":31.04,"low":31.038,"close":31.039,"volume":0.20200000703334808},{"timestamp":1742427360000,"open":31.034,"high":31.035,"low":31.029,"close":31.032,"volume":0.4296000003814697},{"timestamp":1742427420000,"open":31.032,"high":31.039,"low":31.032,"close":31.035,"volume":0.323199987411499},{"timestamp":1742427480000,"open":31.033,"high":31.039,"low":31.03,"close":31.039,"volume":0.2061000019311905},{"timestamp":1742427540000,"open":31.04,"high":31.043,"low":31.037,"close":31.041,"volume":0.3515999913215637},{"timestamp":1742427600000,"open":31.042,"high":31.043,"low":31.033,"close":31.038,"volume":0.375900000333786},{"timestamp":1742427660000,"open":31.039,"high":31.046,"low":31.039,"close":31.046,"volume":0.42419999837875366},{"timestamp":1742427720000,"open":31.045,"high":31.05,"low":31.045,"close":31.046,"volume":0.3837999999523163},{"timestamp":1742427780000,"open":31.042,"high":31.047,"low":31.042,"close":31.045,"volume":0.3434000015258789},{"timestamp":1742427840000,"open":31.047,"high":31.05,"low":31.042,"close":31.045,"volume":0.40400001406669617},{"timestamp":1742427900000,"open":31.044,"high":31.048,"low":31.043,"close":31.048,"volume":0.3635999858379364},{"timestamp":1742427960000,"open":31.05,"high":31.05,"low":31.042,"close":31.043,"volume":0.593999981880188},{"timestamp":1742428020000,"open":31.041,"high":31.047,"low":31.038,"close":31.046,"volume":0.6060000061988831},{"timestamp":1742428080000,"open":31.046,"high":31.053,"low":31.044,"close":31.051,"volume":0.40400001406669617},{"timestamp":1742428140000,"open":31.054,"high":31.056,"low":31.053,"close":31.054,"volume":0.24240000545978546},{"timestamp":1742428200000,"open":31.05,"high":31.051,"low":31.048,"close":31.049,"volume":0.1817999929189682},{"timestamp":1742428260000,"open":31.048,"high":31.048,"low":31.038,"close":31.045,"volume":0.6665999889373779},{"timestamp":1742428320000,"open":31.05,"high":31.06,"low":31.05,"close":31.056,"volume":0.3837999999523163},{"timestamp":1742428380000,"open":31.058,"high":31.058,"low":31.051,"close":31.053,"volume":0.26669999957084656},{"timestamp":1742428440000,"open":31.051,"high":31.059,"low":31.049,"close":31.054,"volume":0.3285999894142151},{"timestamp":1742428500000,"open":31.055,"high":31.057,"low":31.05,"close":31.055,"volume":0.323199987411499},{"timestamp":1742428560000,"open":31.058,"high":31.06,"low":31.05,"close":31.057,"volume":0.26260000467300415},{"timestamp":1742428620000,"open":31.058,"high":31.068,"low":31.057,"close":31.067,"volume":0.3837999999523163},{"timestamp":1742428680000,"open":31.067,"high":31.069,"low":31.06,"close":31.063,"volume":0.34880000352859497},{"timestamp":1742428740000,"open":31.063,"high":31.064,"low":31.061,"close":31.062,"volume":0.46459999680519104}]