[{"timestamp":1742371560000,"open":31.899,"high":31.949,"low":31.899,"close":31.949,"volume":0.028550000861287117},{"timestamp":1742371680000,"open":31.949,"high":31.949,"low":31.949,"close":31.949,"volume":0.011420000344514847},{"timestamp":1742371740000,"open":31.999,"high":31.999,"low":31.999,"close":31.999,"volume":0.005710000172257423},{"timestamp":1742371800000,"open":31.999,"high":31.999,"low":31.949,"close":31.949,"volume":0.01713000051677227},{"timestamp":1742371860000,"open":31.949,"high":31.949,"low":31.949,"close":31.949,"volume":0.011420000344514847},{"timestamp":1742371920000,"open":31.949,"high":31.949,"low":31.849,"close":31.849,"volume":0.057100001722574234},{"timestamp":1742371980000,"open":31.849,"high":31.899,"low":31.849,"close":31.899,"volume":0.011420000344514847},{"timestamp":1742372040000,"open":31.849,"high":31.899,"low":31.849,"close":31.899,"volume":0.03426000103354454},{"timestamp":1742372100000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.01713000051677227},{"timestamp":1742372160000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.011420000344514847},{"timestamp":1742372220000,"open":31.949,"high":31.949,"low":31.949,"close":31.949,"volume":0.005710000172257423},{"timestamp":1742372280000,"open":31.949,"high":31.999,"low":31.949,"close":31.999,"volume":0.028550000861287117},{"timestamp":1742372400000,"open":31.999,"high":32.049,"low":31.999,"close":32.049,"volume":0.028550000861287117},{"timestamp":1742372640000,"open":31.999,"high":31.999,"low":31.949,"close":31.949,"volume":0.01713000051677227},{"timestamp":1742372700000,"open":31.999,"high":31.999,"low":31.999,"close":31.999,"volume":0.005710000172257423},{"timestamp":1742372760000,"open":31.999,"high":31.999,"low":31.999,"close":31.999,"volume":0.005710000172257423},{"timestamp":1742372880000,"open":31.999,"high":31.999,"low":31.999,"close":31.999,"volume":0.011420000344514847},{"timestamp":1742372940000,"open":31.999,"high":31.999,"low":31.999,"close":31.999,"volume":0.01713000051677227},{"timestamp":1742373120000,"open":31.949,"high":31.949,"low":31.949,"close":31.949,"volume":0.005710000172257423},{"timestamp":1742373240000,"open":31.999,"high":31.999,"low":31.999,"close":31.999,"volume":0.011420000344514847},{"timestamp":1742373480000,"open":31.999,"high":31.999,"low":31.999,"close":31.999,"volume":0.04568000137805939},{"timestamp":1742373600000,"open":31.949,"high":31.949,"low":31.899,"close":31.899,"volume":0.011420000344514847},{"timestamp":1742373660000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.022840000689029694},{"timestamp":1742373780000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.022840000689029694},{"timestamp":1742373840000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.005710000172257423},{"timestamp":1742373900000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.028550000861287117},{"timestamp":1742373960000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.005710000172257423},{"timestamp":1742374020000,"open":31.949,"high":31.949,"low":31.949,"close":31.949,"volume":0.005710000172257423},{"timestamp":1742374080000,"open":31.999,"high":31.999,"low":31.949,"close":31.949,"volume":0.011420000344514847},{"timestamp":1742375160000,"open":31.949,"high":31.949,"low":31.899,"close":31.899,"volume":0.011420000344514847},{"timestamp":1742375280000,"open":31.949,"high":31.949,"low":31.949,"close":31.949,"volume":0.005710000172257423},{"timestamp":1742375340000,"open":31.949,"high":31.949,"low":31.949,"close":31.949,"volume":0.011420000344514847},{"timestamp":1742375400000,"open":31.949,"high":31.999,"low":31.949,"close":31.999,"volume":0.022840000689029694},{"timestamp":1742375580000,"open":31.999,"high":31.999,"low":31.999,"close":31.999,"volume":0.028550000861287117},{"timestamp":1742375640000,"open":31.999,"high":31.999,"low":31.999,"close":31.999,"volume":0.005710000172257423},{"timestamp":1742375880000,"open":32.049,"high":32.049,"low":32.049,"close":32.049,"volume":0.005710000172257423},{"timestamp":1742376060000,"open":31.999,"high":31.999,"low":31.949,"close":31.949,"volume":0.011420000344514847},{"timestamp":1742376720000,"open":31.949,"high":31.999,"low":31.949,"close":31.999,"volume":0.011420000344514847},{"timestamp":1742377980000,"open":31.999,"high":31.999,"low":31.999,"close":31.999,"volume":0.011420000344514847},{"timestamp":1742378340000,"open":32.049,"high":32.049,"low":32.049,"close":32.049,"volume":0.005710000172257423},{"timestamp":1742378880000,"open":32.049,"high":32.049,"low":32.049,"close":32.049,"volume":0.005710000172257423},{"timestamp":1742379000000,"open":32.099,"high":32.099,"low":32.099,"close":32.099,"volume":0.005710000172257423},{"timestamp":1742379480000,"open":32.049,"high":32.049,"low":32.049,"close":32.049,"volume":0.005710000172257423},{"timestamp":1742380680000,"open":31.999,"high":31.999,"low":31.949,"close":31.949,"volume":0.01713000051677227},{"timestamp":1742380860000,"open":31.999,"high":31.999,"low":31.999,"close":31.999,"volume":0.005710000172257423},{"timestamp":1742381220000,"open":31.999,"high":31.999,"low":31.999,"close":31.999,"volume":0.005710000172257423},{"timestamp":1742381520000,"open":31.999,"high":31.999,"low":31.999,"close":31.999,"volume":0.011420000344514847},{"timestamp":1742381640000,"open":31.999,"high":31.999,"low":31.999,"close":31.999,"volume":0.011420000344514847},{"timestamp":1742382000000,"open":31.999,"high":31.999,"low":31.999,"close":31.999,"volume":0.005710000172257423},{"timestamp":1742382060000,"open":31.949,"high":31.949,"low":31.949,"close":31.949,"volume":0.01713000051677227},{"timestamp":1742382480000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.005710000172257423},{"timestamp":1742382960000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.03426000103354454},{"timestamp":1742383020000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.05138999968767166},{"timestamp":1742383140000,"open":31.849,"high":31.849,"low":31.849,"close":31.849,"volume":0.005710000172257423},{"timestamp":1742383500000,"open":31.899,"high":31.899,"low":31.849,"close":31.849,"volume":0.011420000344514847},{"timestamp":1742383620000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.005710000172257423},{"timestamp":1742383680000,"open":31.849,"high":31.849,"low":31.849,"close":31.849,"volume":0.005710000172257423},{"timestamp":1742383800000,"open":31.899,"high":31.899,"low":31.849,"close":31.849,"volume":0.011420000344514847},{"timestamp":1742383920000,"open":31.849,"high":31.849,"low":31.849,"close":31.849,"volume":0.005710000172257423},{"timestamp":1742384160000,"open":31.799,"high":31.799,"low":31.799,"close":31.799,"volume":0.005710000172257423},{"timestamp":1742384220000,"open":31.799,"high":31.799,"low":31.799,"close":31.799,"volume":0.005710000172257423},{"timestamp":1742384280000,"open":31.799,"high":31.799,"low":31.799,"close":31.799,"volume":0.005710000172257423},{"timestamp":1742384820000,"open":31.799,"high":31.799,"low":31.749,"close":31.749,"volume":0.011420000344514847},{"timestamp":1742385000000,"open":31.749,"high":31.749,"low":31.649,"close":31.649,"volume":0.01713000051677227},{"timestamp":1742385060000,"open":31.649,"high":31.649,"low":31.649,"close":31.649,"volume":0.01713000051677227},{"timestamp":1742385360000,"open":31.599,"high":31.599,"low":31.599,"close":31.599,"volume":0.03426000103354454},{"timestamp":1742385420000,"open":31.649,"high":31.649,"low":31.599,"close":31.599,"volume":0.011420000344514847},{"timestamp":1742385480000,"open":31.649,"high":31.649,"low":31.649,"close":31.649,"volume":0.005710000172257423},{"timestamp":1742385540000,"open":31.599,"high":31.599,"low":31.599,"close":31.599,"volume":0.005710000172257423},{"timestamp":1742385720000,"open":31.649,"high":31.649,"low":31.599,"close":31.599,"volume":0.011420000344514847},{"timestamp":1742385780000,"open":31.599,"high":31.599,"low":31.549,"close":31.599,"volume":0.01713000051677227},{"timestamp":1742385840000,"open":31.549,"high":31.599,"low":31.549,"close":31.599,"volume":0.022840000689029694},{"timestamp":1742385900000,"open":31.549,"high":31.599,"low":31.549,"close":31.549,"volume":0.028550000861287117},{"timestamp":1742386140000,"open":31.549,"high":31.549,"low":31.499,"close":31.499,"volume":0.011420000344514847},{"timestamp":1742386320000,"open":31.549,"high":31.549,"low":31.549,"close":31.549,"volume":0.005710000172257423},{"timestamp":1742386380000,"open":31.549,"high":31.599,"low":31.549,"close":31.599,"volume":0.011420000344514847},{"timestamp":1742386620000,"open":31.599,"high":31.599,"low":31.599,"close":31.599,"volume":0.011420000344514847},{"timestamp":1742386680000,"open":31.549,"high":31.549,"low":31.549,"close":31.549,"volume":0.005710000172257423},{"timestamp":1742386920000,"open":31.499,"high":31.549,"low":31.499,"close":31.549,"volume":0.01713000051677227},{"timestamp":1742387160000,"open":31.549,"high":31.549,"low":31.549,"close":31.549,"volume":0.011420000344514847},{"timestamp":1742387220000,"open":31.549,"high":31.549,"low":31.499,"close":31.549,"volume":0.039969999343156815},{"timestamp":1742387280000,"open":31.549,"high":31.549,"low":31.549,"close":31.549,"volume":0.07993999868631363},{"timestamp":1742387340000,"open":31.549,"high":31.599,"low":31.549,"close":31.599,"volume":0.06852000206708908},{"timestamp":1742387760000,"open":31.599,"high":31.599,"low":31.599,"close":31.599,"volume":0.005710000172257423},{"timestamp":1742387820000,"open":31.599,"high":31.599,"low":31.549,"close":31.599,"volume":0.028550000861287117},{"timestamp":1742387940000,"open":31.549,"high":31.549,"low":31.549,"close":31.549,"volume":0.005710000172257423},{"timestamp":1742388060000,"open":31.549,"high":31.549,"low":31.499,"close":31.499,"volume":0.011420000344514847},{"timestamp":1742388120000,"open":31.549,"high":31.549,"low":31.549,"close":31.549,"volume":0.005710000172257423},{"timestamp":1742388900000,"open":31.499,"high":31.499,"low":31.499,"close":31.499,"volume":0.022840000689029694},{"timestamp":1742389200000,"open":31.499,"high":31.499,"low":31.499,"close":31.499,"volume":0.04568000137805939},{"timestamp":1742389620000,"open":31.449,"high":31.499,"low":31.449,"close":31.499,"volume":0.011420000344514847},{"timestamp":1742389800000,"open":31.499,"high":31.499,"low":31.499,"close":31.499,"volume":0.011420000344514847},{"timestamp":1742390340000,"open":31.499,"high":31.499,"low":31.499,"close":31.499,"volume":0.005710000172257423},{"timestamp":1742390400000,"open":31.499,"high":31.499,"low":31.499,"close":31.499,"volume":0.005710000172257423},{"timestamp":1742390580000,"open":31.499,"high":31.549,"low":31.499,"close":31.499,"volume":0.028550000861287117},{"timestamp":1742390640000,"open":31.549,"high":31.549,"low":31.549,"close":31.549,"volume":0.005710000172257423},{"timestamp":1742391060000,"open":31.499,"high":31.499,"low":31.499,"close":31.499,"volume":0.005710000172257423},{"timestamp":1742391240000,"open":31.499,"high":31.499,"low":31.499,"close":31.499,"volume":0.005710000172257423},{"timestamp":1742391600000,"open":31.499,"high":31.499,"low":31.499,"close":31.499,"volume":0.005710000172257423},{"timestamp":1742391840000,"open":31.499,"high":31.499,"low":31.499,"close":31.499,"volume":0.005710000172257423},{"timestamp":1742392440000,"open":31.499,"high":31.499,"low":31.499,"close":31.499,"volume":0.005710000172257423},{"timestamp":1742392620000,"open":31.549,"high":31.549,"low":31.499,"close":31.499,"volume":0.011420000344514847},{"timestamp":1742392740000,"open":31.549,"high":31.549,"low":31.499,"close":31.499,"volume":0.011420000344514847},{"timestamp":1742392860000,"open":31.549,"high":31.549,"low":31.549,"close":31.549,"volume":0.011420000344514847},{"timestamp":1742393160000,"open":31.599,"high":31.599,"low":31.599,"close":31.599,"volume":0.005710000172257423},{"timestamp":1742393580000,"open":31.599,"high":31.649,"low":31.599,"close":31.599,"volume":0.01713000051677227},{"timestamp":1742393640000,"open":31.649,"high":31.649,"low":31.649,"close":31.649,"volume":0.005710000172257423},{"timestamp":1742394180000,"open":31.649,"high":31.649,"low":31.649,"close":31.649,"volume":0.005710000172257423},{"timestamp":1742394660000,"open":31.699,"high":31.699,"low":31.699,"close":31.699,"volume":0.005710000172257423},{"timestamp":1742394780000,"open":31.699,"high":31.699,"low":31.699,"close":31.699,"volume":0.005710000172257423},{"timestamp":1742394840000,"open":31.699,"high":31.749,"low":31.699,"close":31.749,"volume":0.011420000344514847},{"timestamp":1742394900000,"open":31.749,"high":31.749,"low":31.749,"close":31.749,"volume":0.005710000172257423},{"timestamp":1742395200000,"open":31.749,"high":31.749,"low":31.749,"close":31.749,"volume":0.011420000344514847},{"timestamp":1742395260000,"open":31.749,"high":31.749,"low":31.749,"close":31.749,"volume":0.005710000172257423},{"timestamp":1742396640000,"open":31.649,"high":31.649,"low":31.649,"close":31.649,"volume":0.005710000172257423},{"timestamp":1742396700000,"open":31.699,"high":31.749,"low":31.699,"close":31.749,"volume":0.01713000051677227},{"timestamp":1742396760000,"open":31.749,"high":31.749,"low":31.749,"close":31.749,"volume":0.005710000172257423},{"timestamp":1742396880000,"open":31.799,"high":31.799,"low":31.799,"close":31.799,"volume":0.005710000172257423},{"timestamp":1742397060000,"open":31.799,"high":31.799,"low":31.799,"close":31.799,"volume":0.005710000172257423},{"timestamp":1742397240000,"open":31.849,"high":31.849,"low":31.849,"close":31.849,"volume":0.005710000172257423},{"timestamp":1742397360000,"open":31.799,"high":31.799,"low":31.799,"close":31.799,"volume":0.01713000051677227},{"timestamp":1742397480000,"open":31.799,"high":31.799,"low":31.799,"close":31.799,"volume":0.005710000172257423},{"timestamp":1742397600000,"open":31.799,"high":31.799,"low":31.799,"close":31.799,"volume":0.005710000172257423},{"timestamp":1742397840000,"open":31.799,"high":31.799,"low":31.799,"close":31.799,"volume":0.011420000344514847},{"timestamp":1742397900000,"open":31.799,"high":31.849,"low":31.799,"close":31.849,"volume":0.028550000861287117},{"timestamp":1742398140000,"open":31.799,"high":31.799,"low":31.799,"close":31.799,"volume":0.005710000172257423},{"timestamp":1742398500000,"open":31.849,"high":31.849,"low":31.849,"close":31.849,"volume":0.011420000344514847},{"timestamp":1742398560000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.005710000172257423},{"timestamp":1742398920000,"open":31.899,"high":31.949,"low":31.899,"close":31.899,"volume":0.022840000689029694},{"timestamp":1742398980000,"open":31.849,"high":31.899,"low":31.849,"close":31.899,"volume":0.011420000344514847},{"timestamp":1742399400000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.005710000172257423},{"timestamp":1742399580000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.011420000344514847},{"timestamp":1742399820000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.01713000051677227},{"timestamp":1742399880000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.005710000172257423},{"timestamp":1742399940000,"open":31.899,"high":31.899,"low":31.899,"close":31.899,"volume":0.005710000172257423},{"timestamp":1742401500000,"open":31.849,"high":31.849,"low":31.849,"close":31.849,"volume":0.011420000344514847},{"timestamp":1742401740000,"open":31.849,"high":31.849,"low":31.849,"close":31.849,"volume":0.005710000172257423}]