[{"timestamp":1742371260000,"open":29.381,"high":29.393,"low":29.321,"close":29.393,"volume":0.05623999983072281},{"timestamp":1742371320000,"open":29.403,"high":29.403,"low":29.392,"close":29.4,"volume":0.021090000867843628},{"timestamp":1742371380000,"open":29.412,"high":29.465,"low":29.41,"close":29.41,"volume":0.04921000078320503},{"timestamp":1742371440000,"open":29.431,"high":29.443,"low":29.431,"close":29.44,"volume":0.021090000867843628},{"timestamp":1742371500000,"open":29.412,"high":29.503,"low":29.39,"close":29.503,"volume":0.042180001735687256},{"timestamp":1742371560000,"open":29.523,"high":29.542,"low":29.5,"close":29.5,"volume":0.04921000078320503},{"timestamp":1742371620000,"open":29.513,"high":29.513,"low":29.499,"close":29.499,"volume":0.014059999957680702},{"timestamp":1742371740000,"open":29.492,"high":29.545,"low":29.492,"close":29.544,"volume":0.06327000260353088},{"timestamp":1742371800000,"open":29.551,"high":29.569,"low":29.495,"close":29.52,"volume":0.11247999966144562},{"timestamp":1742371860000,"open":29.514,"high":29.526,"low":29.509,"close":29.509,"volume":0.07733000069856644},{"timestamp":1742371920000,"open":29.526,"high":29.526,"low":29.499,"close":29.502,"volume":0.028119999915361404},{"timestamp":1742371980000,"open":29.493,"high":29.505,"low":29.493,"close":29.501,"volume":0.028119999915361404},{"timestamp":1742372040000,"open":29.502,"high":29.514,"low":29.502,"close":29.514,"volume":0.014059999957680702},{"timestamp":1742372100000,"open":29.506,"high":29.506,"low":29.459,"close":29.48,"volume":0.06327000260353088},{"timestamp":1742372160000,"open":29.476,"high":29.501,"low":29.459,"close":29.499,"volume":0.07029999792575836},{"timestamp":1742372220000,"open":29.49,"high":29.499,"low":29.49,"close":29.499,"volume":0.014059999957680702},{"timestamp":1742372340000,"open":29.494,"high":29.494,"low":29.419,"close":29.419,"volume":0.03514999896287918},{"timestamp":1742372400000,"open":29.395,"high":29.485,"low":29.395,"close":29.456,"volume":0.07029999792575836},{"timestamp":1742372460000,"open":29.454,"high":29.454,"low":29.421,"close":29.439,"volume":0.04921000078320503},{"timestamp":1742372520000,"open":29.414,"high":29.423,"low":29.414,"close":29.423,"volume":0.028119999915361404},{"timestamp":1742372580000,"open":29.446,"high":29.446,"low":29.413,"close":29.422,"volume":0.06327000260353088},{"timestamp":1742372640000,"open":29.429,"high":29.445,"low":29.425,"close":29.441,"volume":0.03514999896287918},{"timestamp":1742372700000,"open":29.422,"high":29.449,"low":29.421,"close":29.449,"volume":0.028119999915361404},{"timestamp":1742372760000,"open":29.461,"high":29.463,"low":29.449,"close":29.462,"volume":0.028119999915361404},{"timestamp":1742372820000,"open":29.44,"high":29.44,"low":29.429,"close":29.429,"volume":0.014059999957680702},{"timestamp":1742372880000,"open":29.439,"high":29.463,"low":29.432,"close":29.452,"volume":0.028119999915361404},{"timestamp":1742372940000,"open":29.48,"high":29.486,"low":29.453,"close":29.464,"volume":0.06327000260353088},{"timestamp":1742373000000,"open":29.47,"high":29.542,"low":29.47,"close":29.51,"volume":0.07733000069856644},{"timestamp":1742373060000,"open":29.532,"high":29.549,"low":29.492,"close":29.492,"volume":0.07029999792575836},{"timestamp":1742373120000,"open":29.485,"high":29.505,"low":29.479,"close":29.505,"volume":0.03514999896287918},{"timestamp":1742373180000,"open":29.494,"high":29.513,"low":29.492,"close":29.492,"volume":0.021090000867843628},{"timestamp":1742373240000,"open":29.504,"high":29.526,"low":29.504,"close":29.515,"volume":0.021090000867843628},{"timestamp":1742373300000,"open":29.503,"high":29.545,"low":29.499,"close":29.544,"volume":0.042180001735687256},{"timestamp":1742373360000,"open":29.549,"high":29.57,"low":29.542,"close":29.565,"volume":0.042180001735687256},{"timestamp":1742373420000,"open":29.559,"high":29.559,"low":29.543,"close":29.552,"volume":0.028119999915361404},{"timestamp":1742373480000,"open":29.541,"high":29.541,"low":29.506,"close":29.506,"volume":0.021090000867843628},{"timestamp":1742373540000,"open":29.486,"high":29.526,"low":29.452,"close":29.452,"volume":0.07029999792575836},{"timestamp":1742373600000,"open":29.431,"high":29.466,"low":29.416,"close":29.46,"volume":0.042180001735687256},{"timestamp":1742373660000,"open":29.436,"high":29.459,"low":29.436,"close":29.459,"volume":0.014059999957680702},{"timestamp":1742373720000,"open":29.432,"high":29.443,"low":29.429,"close":29.429,"volume":0.028119999915361404},{"timestamp":1742373780000,"open":29.453,"high":29.461,"low":29.453,"close":29.454,"volume":0.021090000867843628},{"timestamp":1742373840000,"open":29.454,"high":29.473,"low":29.454,"close":29.473,"volume":0.014059999957680702},{"timestamp":1742373900000,"open":29.469,"high":29.511,"low":29.452,"close":29.511,"volume":0.10544999688863754},{"timestamp":1742373960000,"open":29.525,"high":29.526,"low":29.515,"close":29.515,"volume":0.028119999915361404},{"timestamp":1742374020000,"open":29.499,"high":29.524,"low":29.489,"close":29.512,"volume":0.07029999792575836},{"timestamp":1742374080000,"open":29.526,"high":29.526,"low":29.516,"close":29.516,"volume":0.014059999957680702},{"timestamp":1742374140000,"open":29.513,"high":29.521,"low":29.49,"close":29.49,"volume":0.05623999983072281},{"timestamp":1742374200000,"open":29.492,"high":29.499,"low":29.492,"close":29.499,"volume":0.014059999957680702},{"timestamp":1742374260000,"open":29.506,"high":29.506,"low":29.47,"close":29.485,"volume":0.04921000078320503},{"timestamp":1742374320000,"open":29.45,"high":29.451,"low":29.45,"close":29.451,"volume":0.014059999957680702},{"timestamp":1742374380000,"open":29.474,"high":29.474,"low":29.431,"close":29.434,"volume":0.04921000078320503},{"timestamp":1742374440000,"open":29.442,"high":29.482,"low":29.409,"close":29.482,"volume":0.08436000347137451},{"timestamp":1742374500000,"open":29.486,"high":29.486,"low":29.451,"close":29.472,"volume":0.03514999896287918},{"timestamp":1742374620000,"open":29.475,"high":29.475,"low":29.452,"close":29.455,"volume":0.03514999896287918},{"timestamp":1742374680000,"open":29.489,"high":29.489,"low":29.45,"close":29.466,"volume":0.04921000078320503},{"timestamp":1742374740000,"open":29.449,"high":29.479,"low":29.449,"close":29.479,"volume":0.028119999915361404},{"timestamp":1742374800000,"open":29.483,"high":29.539,"low":29.471,"close":29.51,"volume":0.09842000156641006},{"timestamp":1742374860000,"open":29.536,"high":29.536,"low":29.515,"close":29.515,"volume":0.03514999896287918},{"timestamp":1742374920000,"open":29.541,"high":29.541,"low":29.511,"close":29.511,"volume":0.021090000867843628},{"timestamp":1742374980000,"open":29.549,"high":29.549,"low":29.511,"close":29.511,"volume":0.042180001735687256},{"timestamp":1742375100000,"open":29.514,"high":29.529,"low":29.474,"close":29.51,"volume":0.11951000243425369},{"timestamp":1742375160000,"open":29.505,"high":29.514,"low":29.499,"close":29.499,"volume":0.05623999983072281},{"timestamp":1742375220000,"open":29.513,"high":29.513,"low":29.499,"close":29.499,"volume":0.014059999957680702},{"timestamp":1742375280000,"open":29.521,"high":29.521,"low":29.502,"close":29.51,"volume":0.021090000867843628},{"timestamp":1742375340000,"open":29.516,"high":29.521,"low":29.489,"close":29.51,"volume":0.04921000078320503},{"timestamp":1742375400000,"open":29.492,"high":29.509,"low":29.492,"close":29.502,"volume":0.03514999896287918},{"timestamp":1742375460000,"open":29.476,"high":29.479,"low":29.476,"close":29.479,"volume":0.014059999957680702},{"timestamp":1742375520000,"open":29.483,"high":29.489,"low":29.462,"close":29.483,"volume":0.05623999983072281},{"timestamp":1742375580000,"open":29.473,"high":29.481,"low":29.473,"close":29.481,"volume":0.014059999957680702},{"timestamp":1742375640000,"open":29.452,"high":29.452,"low":29.452,"close":29.452,"volume":0.007029999978840351},{"timestamp":1742375700000,"open":29.434,"high":29.476,"low":29.434,"close":29.476,"volume":0.028119999915361404},{"timestamp":1742375760000,"open":29.485,"high":29.485,"low":29.449,"close":29.465,"volume":0.06327000260353088},{"timestamp":1742375820000,"open":29.479,"high":29.479,"low":29.479,"close":29.479,"volume":0.007029999978840351},{"timestamp":1742375880000,"open":29.5,"high":29.5,"low":29.5,"close":29.5,"volume":0.014059999957680702},{"timestamp":1742375940000,"open":29.512,"high":29.512,"low":29.5,"close":29.5,"volume":0.028119999915361404},{"timestamp":1742376000000,"open":29.472,"high":29.495,"low":29.472,"close":29.495,"volume":0.014059999957680702},{"timestamp":1742376060000,"open":29.505,"high":29.506,"low":29.455,"close":29.474,"volume":0.09138999879360199},{"timestamp":1742376120000,"open":29.45,"high":29.486,"low":29.45,"close":29.464,"volume":0.03514999896287918},{"timestamp":1742376180000,"open":29.485,"high":29.485,"low":29.48,"close":29.48,"volume":0.014059999957680702},{"timestamp":1742376240000,"open":29.47,"high":29.499,"low":29.469,"close":29.473,"volume":0.07733000069856644},{"timestamp":1742376300000,"open":29.505,"high":29.505,"low":29.501,"close":29.501,"volume":0.014059999957680702},{"timestamp":1742376360000,"open":29.526,"high":29.526,"low":29.526,"close":29.526,"volume":0.007029999978840351},{"timestamp":1742376420000,"open":29.511,"high":29.522,"low":29.511,"close":29.522,"volume":0.021090000867843628},{"timestamp":1742376540000,"open":29.506,"high":29.506,"low":29.506,"close":29.506,"volume":0.007029999978840351},{"timestamp":1742376600000,"open":29.502,"high":29.524,"low":29.492,"close":29.492,"volume":0.03514999896287918},{"timestamp":1742376660000,"open":29.506,"high":29.519,"low":29.506,"close":29.519,"volume":0.014059999957680702},{"timestamp":1742376720000,"open":29.54,"high":29.544,"low":29.509,"close":29.544,"volume":0.03514999896287918},{"timestamp":1742376780000,"open":29.511,"high":29.511,"low":29.511,"close":29.511,"volume":0.007029999978840351},{"timestamp":1742376840000,"open":29.503,"high":29.529,"low":29.49,"close":29.499,"volume":0.028119999915361404},{"timestamp":1742376900000,"open":29.511,"high":29.511,"low":29.493,"close":29.493,"volume":0.014059999957680702},{"timestamp":1742376960000,"open":29.489,"high":29.489,"low":29.489,"close":29.489,"volume":0.014059999957680702},{"timestamp":1742377020000,"open":29.5,"high":29.504,"low":29.494,"close":29.494,"volume":0.021090000867843628},{"timestamp":1742377080000,"open":29.519,"high":29.519,"low":29.5,"close":29.503,"volume":0.021090000867843628},{"timestamp":1742377140000,"open":29.49,"high":29.502,"low":29.49,"close":29.492,"volume":0.021090000867843628},{"timestamp":1742377260000,"open":29.51,"high":29.51,"low":29.51,"close":29.51,"volume":0.007029999978840351},{"timestamp":1742377320000,"open":29.49,"high":29.49,"low":29.476,"close":29.476,"volume":0.014059999957680702},{"timestamp":1742377380000,"open":29.494,"high":29.494,"low":29.494,"close":29.494,"volume":0.007029999978840351},{"timestamp":1742377440000,"open":29.469,"high":29.505,"low":29.469,"close":29.476,"volume":0.021090000867843628},{"timestamp":1742377500000,"open":29.495,"high":29.529,"low":29.48,"close":29.529,"volume":0.028119999915361404},{"timestamp":1742377560000,"open":29.519,"high":29.533,"low":29.519,"close":29.533,"volume":0.014059999957680702},{"timestamp":1742377620000,"open":29.552,"high":29.563,"low":29.53,"close":29.563,"volume":0.03514999896287918},{"timestamp":1742377680000,"open":29.545,"high":29.559,"low":29.529,"close":29.559,"volume":0.021090000867843628},{"timestamp":1742377740000,"open":29.563,"high":29.586,"low":29.551,"close":29.575,"volume":0.04921000078320503},{"timestamp":1742377800000,"open":29.584,"high":29.595,"low":29.552,"close":29.579,"volume":0.04921000078320503},{"timestamp":1742377860000,"open":29.599,"high":29.641,"low":29.589,"close":29.641,"volume":0.042180001735687256},{"timestamp":1742377920000,"open":29.636,"high":29.654,"low":29.632,"close":29.632,"volume":0.021090000867843628},{"timestamp":1742377980000,"open":29.616,"high":29.616,"low":29.589,"close":29.589,"volume":0.028119999915361404},{"timestamp":1742378040000,"open":29.619,"high":29.619,"low":29.592,"close":29.592,"volume":0.014059999957680702},{"timestamp":1742378100000,"open":29.622,"high":29.622,"low":29.599,"close":29.612,"volume":0.021090000867843628},{"timestamp":1742378160000,"open":29.605,"high":29.605,"low":29.601,"close":29.601,"volume":0.014059999957680702},{"timestamp":1742378400000,"open":29.582,"high":29.582,"low":29.532,"close":29.532,"volume":0.04921000078320503},{"timestamp":1742378460000,"open":29.51,"high":29.51,"low":29.492,"close":29.492,"volume":0.03514999896287918},{"timestamp":1742378520000,"open":29.519,"high":29.54,"low":29.514,"close":29.54,"volume":0.04481000080704689},{"timestamp":1742378580000,"open":29.533,"high":29.533,"low":29.532,"close":29.532,"volume":0.014059999957680702},{"timestamp":1742378640000,"open":29.561,"high":29.579,"low":29.561,"close":29.573,"volume":0.042180001735687256},{"timestamp":1742378700000,"open":29.564,"high":29.582,"low":29.556,"close":29.582,"volume":0.028119999915361404},{"timestamp":1742378760000,"open":29.569,"high":29.569,"low":29.569,"close":29.569,"volume":0.007029999978840351},{"timestamp":1742378820000,"open":29.563,"high":29.563,"low":29.549,"close":29.549,"volume":0.03514999896287918},{"timestamp":1742378880000,"open":29.551,"high":29.586,"low":29.551,"close":29.551,"volume":0.021090000867843628},{"timestamp":1742378940000,"open":29.574,"high":29.574,"low":29.574,"close":29.574,"volume":0.007029999978840351},{"timestamp":1742379000000,"open":29.565,"high":29.581,"low":29.564,"close":29.571,"volume":0.028119999915361404},{"timestamp":1742379060000,"open":29.556,"high":29.575,"low":29.556,"close":29.575,"volume":0.014059999957680702},{"timestamp":1742379120000,"open":29.56,"high":29.56,"low":29.56,"close":29.56,"volume":0.007029999978840351},{"timestamp":1742379180000,"open":29.565,"high":29.569,"low":29.56,"close":29.566,"volume":0.03514999896287918},{"timestamp":1742379240000,"open":29.574,"high":29.589,"low":29.555,"close":29.571,"volume":0.03514999896287918},{"timestamp":1742379300000,"open":29.556,"high":29.586,"low":29.556,"close":29.565,"volume":0.028119999915361404},{"timestamp":1742379360000,"open":29.564,"high":29.569,"low":29.513,"close":29.53,"volume":0.11951000243425369},{"timestamp":1742379420000,"open":29.553,"high":29.553,"low":29.502,"close":29.502,"volume":0.06327000260353088},{"timestamp":1742379480000,"open":29.529,"high":29.545,"low":29.526,"close":29.532,"volume":0.03514999896287918},{"timestamp":1742379540000,"open":29.55,"high":29.566,"low":29.536,"close":29.552,"volume":0.05623999983072281},{"timestamp":1742379600000,"open":29.55,"high":29.566,"low":29.55,"close":29.551,"volume":0.028119999915361404},{"timestamp":1742379660000,"open":29.56,"high":29.565,"low":29.535,"close":29.535,"volume":0.07029999792575836},{"timestamp":1742379720000,"open":29.551,"high":29.551,"low":29.529,"close":29.529,"volume":0.014059999957680702},{"timestamp":1742379840000,"open":29.565,"high":29.565,"low":29.535,"close":29.535,"volume":0.014059999957680702},{"timestamp":1742379900000,"open":29.553,"high":29.559,"low":29.534,"close":29.534,"volume":0.028119999915361404},{"timestamp":1742379960000,"open":29.552,"high":29.552,"low":29.533,"close":29.533,"volume":0.028119999915361404},{"timestamp":1742380020000,"open":29.552,"high":29.552,"low":29.535,"close":29.535,"volume":0.014059999957680702},{"timestamp":1742380080000,"open":29.532,"high":29.564,"low":29.532,"close":29.56,"volume":0.042180001735687256},{"timestamp":1742380140000,"open":29.559,"high":29.576,"low":29.551,"close":29.566,"volume":0.042180001735687256},{"timestamp":1742380200000,"open":29.565,"high":29.565,"low":29.555,"close":29.555,"volume":0.028119999915361404},{"timestamp":1742380320000,"open":29.55,"high":29.586,"low":29.55,"close":29.586,"volume":0.014059999957680702},{"timestamp":1742380380000,"open":29.559,"high":29.564,"low":29.533,"close":29.533,"volume":0.042180001735687256},{"timestamp":1742380440000,"open":29.545,"high":29.563,"low":29.539,"close":29.563,"volume":0.04921000078320503},{"timestamp":1742380500000,"open":29.534,"high":29.55,"low":29.534,"close":29.546,"volume":0.021090000867843628},{"timestamp":1742380680000,"open":29.535,"high":29.535,"low":29.512,"close":29.519,"volume":0.04921000078320503},{"timestamp":1742380800000,"open":29.515,"high":29.544,"low":29.509,"close":29.511,"volume":0.07029999792575836},{"timestamp":1742380860000,"open":29.549,"high":29.549,"low":29.529,"close":29.529,"volume":0.014059999957680702},{"timestamp":1742380920000,"open":29.539,"high":29.554,"low":29.539,"close":29.549,"volume":0.028119999915361404},{"timestamp":1742380980000,"open":29.534,"high":29.544,"low":29.519,"close":29.519,"volume":0.042180001735687256},{"timestamp":1742381040000,"open":29.491,"high":29.491,"low":29.491,"close":29.491,"volume":0.007029999978840351},{"timestamp":1742381100000,"open":29.514,"high":29.543,"low":29.514,"close":29.529,"volume":0.042180001735687256},{"timestamp":1742381160000,"open":29.526,"high":29.526,"low":29.509,"close":29.509,"volume":0.021090000867843628},{"timestamp":1742381220000,"open":29.519,"high":29.524,"low":29.519,"close":29.524,"volume":0.014059999957680702},{"timestamp":1742381280000,"open":29.515,"high":29.524,"low":29.491,"close":29.501,"volume":0.04921000078320503},{"timestamp":1742381340000,"open":29.512,"high":29.539,"low":29.509,"close":29.539,"volume":0.03514999896287918},{"timestamp":1742381400000,"open":29.516,"high":29.521,"low":29.499,"close":29.499,"volume":0.06589999794960022},{"timestamp":1742381460000,"open":29.503,"high":29.521,"low":29.499,"close":29.499,"volume":0.03514999896287918},{"timestamp":1742381520000,"open":29.514,"high":29.52,"low":29.491,"close":29.52,"volume":0.05623999983072281},{"timestamp":1742381580000,"open":29.49,"high":29.524,"low":29.49,"close":29.524,"volume":0.028119999915361404},{"timestamp":1742381640000,"open":29.522,"high":29.522,"low":29.501,"close":29.501,"volume":0.028119999915361404},{"timestamp":1742381760000,"open":29.5,"high":29.5,"low":29.491,"close":29.491,"volume":0.014059999957680702},{"timestamp":1742381820000,"open":29.502,"high":29.502,"low":29.489,"close":29.489,"volume":0.014059999957680702},{"timestamp":1742381880000,"open":29.509,"high":29.526,"low":29.509,"close":29.526,"volume":0.021090000867843628},{"timestamp":1742381940000,"open":29.513,"high":29.513,"low":29.513,"close":29.513,"volume":0.007029999978840351},{"timestamp":1742382000000,"open":29.525,"high":29.525,"low":29.525,"close":29.525,"volume":0.007029999978840351},{"timestamp":1742382120000,"open":29.496,"high":29.496,"low":29.496,"close":29.496,"volume":0.014059999957680702},{"timestamp":1742382180000,"open":29.506,"high":29.52,"low":29.5,"close":29.52,"volume":0.028119999915361404},{"timestamp":1742382240000,"open":29.525,"high":29.525,"low":29.525,"close":29.525,"volume":0.007029999978840351},{"timestamp":1742382300000,"open":29.519,"high":29.519,"low":29.493,"close":29.509,"volume":0.028119999915361404},{"timestamp":1742382360000,"open":29.516,"high":29.516,"low":29.491,"close":29.51,"volume":0.04921000078320503},{"timestamp":1742382420000,"open":29.52,"high":29.52,"low":29.52,"close":29.52,"volume":0.007029999978840351},{"timestamp":1742382480000,"open":29.51,"high":29.521,"low":29.49,"close":29.49,"volume":0.028119999915361404},{"timestamp":1742382540000,"open":29.515,"high":29.515,"low":29.515,"close":29.515,"volume":0.007029999978840351},{"timestamp":1742382600000,"open":29.509,"high":29.52,"low":29.494,"close":29.515,"volume":0.028119999915361404},{"timestamp":1742382660000,"open":29.495,"high":29.519,"low":29.494,"close":29.496,"volume":0.03514999896287918},{"timestamp":1742382720000,"open":29.492,"high":29.52,"low":29.492,"close":29.52,"volume":0.014059999957680702},{"timestamp":1742382780000,"open":29.513,"high":29.545,"low":29.513,"close":29.545,"volume":0.028119999915361404},{"timestamp":1742382840000,"open":29.525,"high":29.525,"low":29.491,"close":29.491,"volume":0.042180001735687256},{"timestamp":1742382900000,"open":29.524,"high":29.524,"low":29.499,"close":29.499,"volume":0.021090000867843628},{"timestamp":1742382960000,"open":29.515,"high":29.515,"low":29.471,"close":29.486,"volume":0.042180001735687256},{"timestamp":1742383080000,"open":29.502,"high":29.505,"low":29.469,"close":29.469,"volume":0.05623999983072281},{"timestamp":1742383140000,"open":29.505,"high":29.505,"low":29.479,"close":29.481,"volume":0.03514999896287918},{"timestamp":1742383200000,"open":29.474,"high":29.482,"low":29.471,"close":29.482,"volume":0.021090000867843628},{"timestamp":1742383260000,"open":29.495,"high":29.495,"low":29.481,"close":29.481,"volume":0.021090000867843628},{"timestamp":1742383320000,"open":29.471,"high":29.471,"low":29.471,"close":29.471,"volume":0.007029999978840351},{"timestamp":1742383440000,"open":29.472,"high":29.48,"low":29.472,"close":29.48,"volume":0.014059999957680702},{"timestamp":1742383560000,"open":29.496,"high":29.525,"low":29.479,"close":29.489,"volume":0.042180001735687256},{"timestamp":1742383620000,"open":29.503,"high":29.503,"low":29.489,"close":29.489,"volume":0.014059999957680702},{"timestamp":1742383680000,"open":29.505,"high":29.505,"low":29.505,"close":29.505,"volume":0.007029999978840351},{"timestamp":1742383860000,"open":29.47,"high":29.505,"low":29.47,"close":29.47,"volume":0.021090000867843628},{"timestamp":1742383920000,"open":29.506,"high":29.506,"low":29.485,"close":29.485,"volume":0.014059999957680702},{"timestamp":1742383980000,"open":29.482,"high":29.482,"low":29.482,"close":29.482,"volume":0.007029999978840351},{"timestamp":1742384220000,"open":29.499,"high":29.499,"low":29.481,"close":29.481,"volume":0.014059999957680702},{"timestamp":1742384340000,"open":29.499,"high":29.501,"low":29.469,"close":29.501,"volume":0.021090000867843628},{"timestamp":1742384400000,"open":29.47,"high":29.502,"low":29.456,"close":29.463,"volume":0.07029999792575836},{"timestamp":1742384460000,"open":29.455,"high":29.474,"low":29.453,"close":29.474,"volume":0.028119999915361404},{"timestamp":1742384520000,"open":29.492,"high":29.499,"low":29.485,"close":29.499,"volume":0.021090000867843628},{"timestamp":1742384580000,"open":29.499,"high":29.499,"low":29.499,"close":29.499,"volume":0.007029999978840351},{"timestamp":1742384640000,"open":29.521,"high":29.521,"low":29.49,"close":29.49,"volume":0.028119999915361404},{"timestamp":1742384700000,"open":29.505,"high":29.529,"low":29.505,"close":29.529,"volume":0.014059999957680702},{"timestamp":1742384760000,"open":29.493,"high":29.539,"low":29.493,"close":29.529,"volume":0.04921000078320503},{"timestamp":1742384820000,"open":29.509,"high":29.509,"low":29.509,"close":29.509,"volume":0.007029999978840351},{"timestamp":1742384880000,"open":29.505,"high":29.505,"low":29.505,"close":29.505,"volume":0.007029999978840351},{"timestamp":1742385000000,"open":29.506,"high":29.506,"low":29.493,"close":29.493,"volume":0.021090000867843628},{"timestamp":1742385060000,"open":29.474,"high":29.503,"low":29.469,"close":29.495,"volume":0.06327000260353088},{"timestamp":1742385120000,"open":29.504,"high":29.504,"low":29.504,"close":29.504,"volume":0.007029999978840351},{"timestamp":1742385180000,"open":29.51,"high":29.523,"low":29.496,"close":29.523,"volume":0.03514999896287918},{"timestamp":1742385240000,"open":29.506,"high":29.521,"low":29.489,"close":29.521,"volume":0.028119999915361404},{"timestamp":1742385300000,"open":29.501,"high":29.509,"low":29.501,"close":29.509,"volume":0.021090000867843628},{"timestamp":1742385360000,"open":29.504,"high":29.529,"low":29.392,"close":29.445,"volume":0.16168999671936035},{"timestamp":1742385420000,"open":29.464,"high":29.481,"low":29.455,"close":29.481,"volume":0.03514999896287918},{"timestamp":1742385480000,"open":29.471,"high":29.486,"low":29.471,"close":29.486,"volume":0.021090000867843628},{"timestamp":1742385540000,"open":29.475,"high":29.486,"low":29.469,"close":29.479,"volume":0.07029999792575836},{"timestamp":1742385600000,"open":29.493,"high":29.506,"low":29.469,"close":29.48,"volume":0.08436000347137451},{"timestamp":1742385660000,"open":29.48,"high":29.483,"low":29.459,"close":29.483,"volume":0.028119999915361404},{"timestamp":1742385720000,"open":29.483,"high":29.483,"low":29.459,"close":29.471,"volume":0.021090000867843628},{"timestamp":1742385780000,"open":29.455,"high":29.469,"low":29.45,"close":29.45,"volume":0.03514999896287918},{"timestamp":1742385840000,"open":29.461,"high":29.469,"low":29.439,"close":29.442,"volume":0.08436000347137451},{"timestamp":1742385900000,"open":29.452,"high":29.469,"low":29.452,"close":29.465,"volume":0.042180001735687256},{"timestamp":1742385960000,"open":29.461,"high":29.464,"low":29.449,"close":29.449,"volume":0.028119999915361404},{"timestamp":1742386020000,"open":29.459,"high":29.463,"low":29.434,"close":29.442,"volume":0.04921000078320503},{"timestamp":1742386080000,"open":29.439,"high":29.442,"low":29.439,"close":29.442,"volume":0.014059999957680702},{"timestamp":1742386140000,"open":29.424,"high":29.439,"low":29.424,"close":29.439,"volume":0.014059999957680702},{"timestamp":1742386200000,"open":29.463,"high":29.463,"low":29.429,"close":29.449,"volume":0.04921000078320503},{"timestamp":1742386260000,"open":29.461,"high":29.461,"low":29.431,"close":29.431,"volume":0.014059999957680702},{"timestamp":1742386320000,"open":29.454,"high":29.463,"low":29.434,"close":29.449,"volume":0.05623999983072281},{"timestamp":1742386380000,"open":29.435,"high":29.462,"low":29.434,"close":29.434,"volume":0.021090000867843628},{"timestamp":1742386440000,"open":29.46,"high":29.46,"low":29.436,"close":29.454,"volume":0.021090000867843628},{"timestamp":1742386500000,"open":29.439,"high":29.452,"low":29.439,"close":29.44,"volume":0.021090000867843628},{"timestamp":1742386560000,"open":29.465,"high":29.483,"low":29.453,"close":29.462,"volume":0.028119999915361404},{"timestamp":1742386620000,"open":29.473,"high":29.474,"low":29.456,"close":29.456,"volume":0.028119999915361404},{"timestamp":1742386680000,"open":29.469,"high":29.483,"low":29.453,"close":29.483,"volume":0.06327000260353088},{"timestamp":1742386740000,"open":29.454,"high":29.486,"low":29.449,"close":29.449,"volume":0.07029999792575836},{"timestamp":1742386800000,"open":29.473,"high":29.473,"low":29.462,"close":29.462,"volume":0.014059999957680702},{"timestamp":1742386860000,"open":29.474,"high":29.474,"low":29.451,"close":29.451,"volume":0.014059999957680702},{"timestamp":1742386980000,"open":29.455,"high":29.455,"low":29.432,"close":29.439,"volume":0.04921000078320503},{"timestamp":1742387100000,"open":29.435,"high":29.449,"low":29.435,"close":29.449,"volume":0.021090000867843628},{"timestamp":1742387160000,"open":29.432,"high":29.445,"low":29.431,"close":29.431,"volume":0.021090000867843628},{"timestamp":1742387220000,"open":29.423,"high":29.423,"low":29.42,"close":29.42,"volume":0.014059999957680702},{"timestamp":1742387280000,"open":29.423,"high":29.423,"low":29.419,"close":29.419,"volume":0.014059999957680702},{"timestamp":1742387340000,"open":29.431,"high":29.436,"low":29.431,"close":29.436,"volume":0.014059999957680702},{"timestamp":1742387460000,"open":29.463,"high":29.463,"low":29.459,"close":29.459,"volume":0.014059999957680702},{"timestamp":1742387520000,"open":29.452,"high":29.452,"low":29.452,"close":29.452,"volume":0.007029999978840351},{"timestamp":1742387580000,"open":29.459,"high":29.485,"low":29.449,"close":29.461,"volume":0.042180001735687256},{"timestamp":1742387640000,"open":29.473,"high":29.481,"low":29.453,"close":29.453,"volume":0.03514999896287918},{"timestamp":1742387700000,"open":29.433,"high":29.45,"low":29.43,"close":29.43,"volume":0.021090000867843628},{"timestamp":1742387760000,"open":29.441,"high":29.441,"low":29.441,"close":29.441,"volume":0.007029999978840351},{"timestamp":1742387820000,"open":29.411,"high":29.434,"low":29.411,"close":29.422,"volume":0.021090000867843628},{"timestamp":1742387880000,"open":29.431,"high":29.431,"low":29.423,"close":29.423,"volume":0.014059999957680702},{"timestamp":1742387940000,"open":29.424,"high":29.429,"low":29.413,"close":29.413,"volume":0.05623999983072281},{"timestamp":1742388000000,"open":29.426,"high":29.426,"low":29.41,"close":29.415,"volume":0.021090000867843628},{"timestamp":1742388060000,"open":29.441,"high":29.443,"low":29.441,"close":29.443,"volume":0.028119999915361404},{"timestamp":1742388120000,"open":29.464,"high":29.464,"low":29.43,"close":29.461,"volume":0.021090000867843628},{"timestamp":1742388180000,"open":29.449,"high":29.449,"low":29.449,"close":29.449,"volume":0.007029999978840351},{"timestamp":1742388240000,"open":29.435,"high":29.46,"low":29.435,"close":29.46,"volume":0.014059999957680702},{"timestamp":1742388300000,"open":29.465,"high":29.465,"low":29.453,"close":29.453,"volume":0.014059999957680702},{"timestamp":1742388420000,"open":29.452,"high":29.459,"low":29.452,"close":29.459,"volume":0.021090000867843628},{"timestamp":1742388480000,"open":29.476,"high":29.476,"low":29.476,"close":29.476,"volume":0.007029999978840351},{"timestamp":1742388540000,"open":29.482,"high":29.482,"low":29.482,"close":29.482,"volume":0.007029999978840351},{"timestamp":1742388600000,"open":29.506,"high":29.519,"low":29.491,"close":29.491,"volume":0.05623999983072281},{"timestamp":1742388660000,"open":29.526,"high":29.526,"low":29.494,"close":29.506,"volume":0.021090000867843628},{"timestamp":1742388840000,"open":29.509,"high":29.509,"low":29.473,"close":29.473,"volume":0.04921000078320503},{"timestamp":1742388900000,"open":29.47,"high":29.499,"low":29.47,"close":29.474,"volume":0.05623999983072281},{"timestamp":1742388960000,"open":29.483,"high":29.486,"low":29.48,"close":29.486,"volume":0.03514999896287918},{"timestamp":1742389020000,"open":29.472,"high":29.472,"low":29.469,"close":29.469,"volume":0.014059999957680702},{"timestamp":1742389200000,"open":29.496,"high":29.502,"low":29.496,"close":29.502,"volume":0.03514999896287918},{"timestamp":1742389320000,"open":29.489,"high":29.516,"low":29.489,"close":29.495,"volume":0.03514999896287918},{"timestamp":1742389440000,"open":29.514,"high":29.524,"low":29.499,"close":29.5,"volume":0.037780001759529114},{"timestamp":1742389500000,"open":29.509,"high":29.524,"low":29.504,"close":29.519,"volume":0.06327000260353088},{"timestamp":1742389620000,"open":29.496,"high":29.496,"low":29.494,"close":29.494,"volume":0.014059999957680702},{"timestamp":1742389680000,"open":29.516,"high":29.546,"low":29.474,"close":29.475,"volume":0.09138999879360199},{"timestamp":1742389740000,"open":29.481,"high":29.494,"low":29.479,"close":29.494,"volume":0.021090000867843628},{"timestamp":1742389800000,"open":29.484,"high":29.486,"low":29.414,"close":29.414,"volume":0.07029999792575836},{"timestamp":1742389980000,"open":29.415,"high":29.443,"low":29.41,"close":29.443,"volume":0.021090000867843628},{"timestamp":1742390040000,"open":29.416,"high":29.43,"low":29.311,"close":29.359,"volume":0.13357000052928925},{"timestamp":1742390100000,"open":29.383,"high":29.383,"low":29.341,"close":29.344,"volume":0.042180001735687256},{"timestamp":1742390160000,"open":29.339,"high":29.339,"low":29.339,"close":29.339,"volume":0.007029999978840351},{"timestamp":1742390280000,"open":29.356,"high":29.363,"low":29.352,"close":29.352,"volume":0.028119999915361404},{"timestamp":1742390340000,"open":29.379,"high":29.389,"low":29.349,"close":29.386,"volume":0.08436000347137451},{"timestamp":1742390400000,"open":29.36,"high":29.38,"low":29.349,"close":29.351,"volume":0.04921000078320503},{"timestamp":1742390520000,"open":29.353,"high":29.353,"low":29.353,"close":29.353,"volume":0.007029999978840351},{"timestamp":1742390580000,"open":29.386,"high":29.389,"low":29.36,"close":29.36,"volume":0.03514999896287918},{"timestamp":1742390640000,"open":29.353,"high":29.366,"low":29.35,"close":29.35,"volume":0.021090000867843628},{"timestamp":1742390700000,"open":29.349,"high":29.349,"low":29.322,"close":29.322,"volume":0.014059999957680702},{"timestamp":1742390760000,"open":29.313,"high":29.329,"low":29.309,"close":29.312,"volume":0.042180001735687256},{"timestamp":1742390820000,"open":29.333,"high":29.341,"low":29.309,"close":29.339,"volume":0.042180001735687256},{"timestamp":1742390880000,"open":29.339,"high":29.355,"low":29.339,"close":29.34,"volume":0.028119999915361404},{"timestamp":1742390940000,"open":29.344,"high":29.356,"low":29.334,"close":29.35,"volume":0.03514999896287918},{"timestamp":1742391000000,"open":29.34,"high":29.343,"low":29.331,"close":29.34,"volume":0.042180001735687256},{"timestamp":1742391060000,"open":29.335,"high":29.35,"low":29.335,"close":29.342,"volume":0.028119999915361404},{"timestamp":1742391120000,"open":29.344,"high":29.344,"low":29.33,"close":29.33,"volume":0.014059999957680702},{"timestamp":1742391180000,"open":29.343,"high":29.349,"low":29.312,"close":29.33,"volume":0.05623999983072281},{"timestamp":1742391240000,"open":29.361,"high":29.361,"low":29.361,"close":29.361,"volume":0.007029999978840351},{"timestamp":1742391300000,"open":29.351,"high":29.359,"low":29.351,"close":29.359,"volume":0.014059999957680702},{"timestamp":1742391360000,"open":29.333,"high":29.369,"low":29.331,"close":29.331,"volume":0.04921000078320503},{"timestamp":1742391420000,"open":29.354,"high":29.369,"low":29.333,"close":29.365,"volume":0.05623999983072281},{"timestamp":1742391480000,"open":29.332,"high":29.362,"low":29.33,"close":29.335,"volume":0.04921000078320503},{"timestamp":1742391540000,"open":29.345,"high":29.349,"low":29.339,"close":29.339,"volume":0.021090000867843628},{"timestamp":1742391600000,"open":29.315,"high":29.346,"low":29.315,"close":29.346,"volume":0.014059999957680702},{"timestamp":1742391660000,"open":29.359,"high":29.369,"low":29.34,"close":29.363,"volume":0.028119999915361404},{"timestamp":1742391720000,"open":29.353,"high":29.363,"low":29.343,"close":29.349,"volume":0.028119999915361404},{"timestamp":1742391780000,"open":29.334,"high":29.361,"low":29.331,"close":29.331,"volume":0.021090000867843628},{"timestamp":1742391840000,"open":29.339,"high":29.349,"low":29.33,"close":29.342,"volume":0.042180001735687256},{"timestamp":1742391900000,"open":29.333,"high":29.333,"low":29.319,"close":29.319,"volume":0.014059999957680702},{"timestamp":1742391960000,"open":29.333,"high":29.333,"low":29.31,"close":29.31,"volume":0.03514999896287918},{"timestamp":1742392020000,"open":29.31,"high":29.341,"low":29.309,"close":29.309,"volume":0.021090000867843628},{"timestamp":1742392080000,"open":29.339,"high":29.339,"low":29.311,"close":29.311,"volume":0.028119999915361404},{"timestamp":1742392140000,"open":29.329,"high":29.329,"low":29.313,"close":29.313,"volume":0.014059999957680702},{"timestamp":1742392200000,"open":29.365,"high":29.365,"low":29.32,"close":29.362,"volume":0.04921000078320503},{"timestamp":1742392320000,"open":29.359,"high":29.385,"low":29.359,"close":29.385,"volume":0.014059999957680702},{"timestamp":1742392380000,"open":29.385,"high":29.404,"low":29.383,"close":29.403,"volume":0.03514999896287918},{"timestamp":1742392440000,"open":29.399,"high":29.399,"low":29.395,"close":29.395,"volume":0.014059999957680702},{"timestamp":1742392500000,"open":29.409,"high":29.429,"low":29.394,"close":29.421,"volume":0.04921000078320503},{"timestamp":1742392680000,"open":29.391,"high":29.456,"low":29.391,"close":29.456,"volume":0.028119999915361404},{"timestamp":1742392740000,"open":29.464,"high":29.464,"low":29.464,"close":29.464,"volume":0.007029999978840351},{"timestamp":1742392800000,"open":29.449,"high":29.469,"low":29.449,"close":29.465,"volume":0.021090000867843628},{"timestamp":1742392860000,"open":29.452,"high":29.469,"low":29.452,"close":29.455,"volume":0.05183999985456467},{"timestamp":1742392920000,"open":29.45,"high":29.45,"low":29.45,"close":29.45,"volume":0.007029999978840351},{"timestamp":1742392980000,"open":29.454,"high":29.465,"low":29.44,"close":29.44,"volume":0.06327000260353088},{"timestamp":1742393040000,"open":29.445,"high":29.445,"low":29.432,"close":29.441,"volume":0.028119999915361404},{"timestamp":1742393100000,"open":29.429,"high":29.449,"low":29.41,"close":29.43,"volume":0.05623999983072281},{"timestamp":1742393160000,"open":29.442,"high":29.442,"low":29.432,"close":29.432,"volume":0.014059999957680702},{"timestamp":1742393280000,"open":29.42,"high":29.44,"low":29.42,"close":29.44,"volume":0.014059999957680702},{"timestamp":1742393340000,"open":29.465,"high":29.465,"low":29.434,"close":29.434,"volume":0.021090000867843628},{"timestamp":1742393400000,"open":29.409,"high":29.449,"low":29.409,"close":29.444,"volume":0.028119999915361404},{"timestamp":1742393460000,"open":29.429,"high":29.429,"low":29.429,"close":29.429,"volume":0.007029999978840351},{"timestamp":1742393520000,"open":29.466,"high":29.486,"low":29.45,"close":29.47,"volume":0.042180001735687256},{"timestamp":1742393580000,"open":29.449,"high":29.46,"low":29.449,"close":29.454,"volume":0.021090000867843628},{"timestamp":1742393640000,"open":29.461,"high":29.484,"low":29.461,"close":29.461,"volume":0.021090000867843628},{"timestamp":1742393760000,"open":29.486,"high":29.486,"low":29.449,"close":29.47,"volume":0.021090000867843628},{"timestamp":1742393820000,"open":29.456,"high":29.489,"low":29.456,"close":29.489,"volume":0.021090000867843628},{"timestamp":1742393940000,"open":29.466,"high":29.473,"low":29.466,"close":29.473,"volume":0.014059999957680702},{"timestamp":1742394000000,"open":29.47,"high":29.481,"low":29.47,"close":29.481,"volume":0.014059999957680702},{"timestamp":1742394060000,"open":29.486,"high":29.509,"low":29.47,"close":29.489,"volume":0.028119999915361404},{"timestamp":1742394120000,"open":29.525,"high":29.525,"low":29.505,"close":29.505,"volume":0.014059999957680702},{"timestamp":1742394180000,"open":29.515,"high":29.515,"low":29.492,"close":29.492,"volume":0.014059999957680702},{"timestamp":1742394240000,"open":29.492,"high":29.523,"low":29.492,"close":29.513,"volume":0.07029999792575836},{"timestamp":1742394360000,"open":29.494,"high":29.519,"low":29.494,"close":29.519,"volume":0.021090000867843628},{"timestamp":1742394420000,"open":29.492,"high":29.506,"low":29.492,"close":29.506,"volume":0.014059999957680702},{"timestamp":1742394480000,"open":29.494,"high":29.494,"low":29.494,"close":29.494,"volume":0.007029999978840351},{"timestamp":1742394540000,"open":29.506,"high":29.515,"low":29.494,"close":29.506,"volume":0.042180001735687256},{"timestamp":1742394600000,"open":29.493,"high":29.544,"low":29.491,"close":29.539,"volume":0.09842000156641006},{"timestamp":1742394660000,"open":29.539,"high":29.539,"low":29.539,"close":29.539,"volume":0.007029999978840351},{"timestamp":1742394720000,"open":29.556,"high":29.565,"low":29.53,"close":29.565,"volume":0.021090000867843628},{"timestamp":1742394900000,"open":29.551,"high":29.589,"low":29.551,"close":29.559,"volume":0.028119999915361404},{"timestamp":1742395020000,"open":29.553,"high":29.584,"low":29.553,"close":29.571,"volume":0.021090000867843628},{"timestamp":1742395140000,"open":29.575,"high":29.575,"low":29.575,"close":29.575,"volume":0.007029999978840351},{"timestamp":1742395200000,"open":29.585,"high":29.585,"low":29.53,"close":29.53,"volume":0.05623999983072281},{"timestamp":1742395260000,"open":29.552,"high":29.552,"low":29.529,"close":29.529,"volume":0.030750000849366188},{"timestamp":1742395320000,"open":29.542,"high":29.56,"low":29.542,"close":29.56,"volume":0.028119999915361404},{"timestamp":1742395380000,"open":29.555,"high":29.586,"low":29.555,"close":29.579,"volume":0.042180001735687256},{"timestamp":1742395440000,"open":29.562,"high":29.562,"low":29.55,"close":29.556,"volume":0.021090000867843628},{"timestamp":1742395680000,"open":29.58,"high":29.58,"low":29.555,"close":29.555,"volume":0.07029999792575836},{"timestamp":1742395740000,"open":29.56,"high":29.581,"low":29.56,"close":29.581,"volume":0.014059999957680702},{"timestamp":1742395800000,"open":29.576,"high":29.58,"low":29.554,"close":29.579,"volume":0.05623999983072281},{"timestamp":1742395860000,"open":29.554,"high":29.58,"low":29.554,"close":29.58,"volume":0.014059999957680702},{"timestamp":1742395920000,"open":29.562,"high":29.579,"low":29.553,"close":29.571,"volume":0.05623999983072281},{"timestamp":1742395980000,"open":29.559,"high":29.584,"low":29.544,"close":29.544,"volume":0.042180001735687256},{"timestamp":1742396040000,"open":29.536,"high":29.549,"low":29.53,"close":29.545,"volume":0.04921000078320503},{"timestamp":1742396100000,"open":29.545,"high":29.563,"low":29.545,"close":29.553,"volume":0.021090000867843628},{"timestamp":1742396220000,"open":29.576,"high":29.582,"low":29.556,"close":29.582,"volume":0.028119999915361404},{"timestamp":1742396280000,"open":29.55,"high":29.573,"low":29.55,"close":29.573,"volume":0.021090000867843628},{"timestamp":1742396340000,"open":29.559,"high":29.589,"low":29.535,"close":29.535,"volume":0.05623999983072281},{"timestamp":1742396400000,"open":29.559,"high":29.566,"low":29.559,"close":29.566,"volume":0.021090000867843628},{"timestamp":1742396460000,"open":29.559,"high":29.569,"low":29.559,"close":29.569,"volume":0.028119999915361404},{"timestamp":1742396520000,"open":29.549,"high":29.549,"low":29.549,"close":29.549,"volume":0.007029999978840351},{"timestamp":1742396580000,"open":29.561,"high":29.561,"low":29.539,"close":29.546,"volume":0.028119999915361404},{"timestamp":1742396640000,"open":29.552,"high":29.58,"low":29.552,"close":29.579,"volume":0.042180001735687256},{"timestamp":1742396760000,"open":29.569,"high":29.589,"low":29.55,"close":29.55,"volume":0.042180001735687256},{"timestamp":1742396820000,"open":29.584,"high":29.584,"low":29.574,"close":29.574,"volume":0.014059999957680702},{"timestamp":1742396940000,"open":29.599,"high":29.599,"low":29.59,"close":29.59,"volume":0.014059999957680702},{"timestamp":1742397000000,"open":29.599,"high":29.599,"low":29.595,"close":29.595,"volume":0.014059999957680702},{"timestamp":1742397120000,"open":29.574,"high":29.595,"low":29.574,"close":29.59,"volume":0.028119999915361404},{"timestamp":1742397180000,"open":29.62,"high":29.623,"low":29.593,"close":29.623,"volume":0.028119999915361404},{"timestamp":1742397240000,"open":29.609,"high":29.629,"low":29.579,"close":29.579,"volume":0.042180001735687256},{"timestamp":1742397300000,"open":29.589,"high":29.59,"low":29.571,"close":29.571,"volume":0.042180001735687256},{"timestamp":1742397420000,"open":29.559,"high":29.58,"low":29.559,"close":29.58,"volume":0.021090000867843628},{"timestamp":1742397540000,"open":29.57,"high":29.579,"low":29.57,"close":29.573,"volume":0.02459999918937683},{"timestamp":1742397600000,"open":29.575,"high":29.591,"low":29.575,"close":29.591,"volume":0.014059999957680702},{"timestamp":1742397660000,"open":29.623,"high":29.623,"low":29.599,"close":29.599,"volume":0.014059999957680702},{"timestamp":1742397780000,"open":29.594,"high":29.599,"low":29.594,"close":29.599,"volume":0.014059999957680702},{"timestamp":1742397960000,"open":29.61,"high":29.61,"low":29.573,"close":29.573,"volume":0.03514999896287918},{"timestamp":1742398020000,"open":29.599,"high":29.605,"low":29.572,"close":29.605,"volume":0.042180001735687256},{"timestamp":1742398080000,"open":29.584,"high":29.584,"low":29.571,"close":29.571,"volume":0.021090000867843628},{"timestamp":1742398140000,"open":29.602,"high":29.602,"low":29.576,"close":29.599,"volume":0.042180001735687256},{"timestamp":1742398200000,"open":29.594,"high":29.594,"low":29.571,"close":29.571,"volume":0.014059999957680702},{"timestamp":1742398260000,"open":29.573,"high":29.609,"low":29.573,"close":29.574,"volume":0.028119999915361404},{"timestamp":1742398320000,"open":29.574,"high":29.581,"low":29.555,"close":29.555,"volume":0.03514999896287918},{"timestamp":1742398380000,"open":29.573,"high":29.573,"low":29.552,"close":29.552,"volume":0.014059999957680702},{"timestamp":1742398440000,"open":29.56,"high":29.569,"low":29.55,"close":29.555,"volume":0.042180001735687256},{"timestamp":1742398500000,"open":29.566,"high":29.566,"low":29.541,"close":29.541,"volume":0.021090000867843628},{"timestamp":1742398560000,"open":29.565,"high":29.565,"low":29.534,"close":29.534,"volume":0.014059999957680702},{"timestamp":1742398680000,"open":29.566,"high":29.566,"low":29.566,"close":29.566,"volume":0.0035099999513477087},{"timestamp":1742398740000,"open":29.546,"high":29.546,"low":29.52,"close":29.543,"volume":0.028119999915361404},{"timestamp":1742398800000,"open":29.519,"high":29.564,"low":29.519,"close":29.545,"volume":0.05623999983072281},{"timestamp":1742398860000,"open":29.523,"high":29.533,"low":29.523,"close":29.533,"volume":0.014059999957680702},{"timestamp":1742398920000,"open":29.522,"high":29.543,"low":29.522,"close":29.539,"volume":0.03514999896287918},{"timestamp":1742398980000,"open":29.559,"high":29.559,"low":29.559,"close":29.559,"volume":0.007029999978840351},{"timestamp":1742399040000,"open":29.566,"high":29.566,"low":29.515,"close":29.516,"volume":0.042180001735687256},{"timestamp":1742399100000,"open":29.51,"high":29.51,"low":29.492,"close":29.506,"volume":0.03514999896287918},{"timestamp":1742399220000,"open":29.525,"high":29.526,"low":29.514,"close":29.525,"volume":0.028119999915361404},{"timestamp":1742399340000,"open":29.524,"high":29.524,"low":29.524,"close":29.524,"volume":0.007029999978840351},{"timestamp":1742399400000,"open":29.52,"high":29.52,"low":29.52,"close":29.52,"volume":0.007029999978840351},{"timestamp":1742399460000,"open":29.516,"high":29.516,"low":29.516,"close":29.516,"volume":0.007029999978840351},{"timestamp":1742399640000,"open":29.521,"high":29.521,"low":29.521,"close":29.521,"volume":0.007029999978840351},{"timestamp":1742399700000,"open":29.492,"high":29.51,"low":29.482,"close":29.51,"volume":0.05623999983072281},{"timestamp":1742399760000,"open":29.536,"high":29.536,"low":29.536,"close":29.536,"volume":0.007029999978840351},{"timestamp":1742399820000,"open":29.522,"high":29.545,"low":29.509,"close":29.522,"volume":0.03514999896287918},{"timestamp":1742399940000,"open":29.52,"high":29.52,"low":29.51,"close":29.51,"volume":0.014059999957680702},{"timestamp":1742400000000,"open":29.513,"high":29.525,"low":29.499,"close":29.504,"volume":0.042180001735687256},{"timestamp":1742400060000,"open":29.513,"high":29.524,"low":29.499,"close":29.524,"volume":0.03514999896287918},{"timestamp":1742400120000,"open":29.506,"high":29.526,"low":29.494,"close":29.526,"volume":0.028119999915361404},{"timestamp":1742400180000,"open":29.506,"high":29.525,"low":29.489,"close":29.515,"volume":0.028119999915361404},{"timestamp":1742400240000,"open":29.494,"high":29.529,"low":29.493,"close":29.511,"volume":0.10807999968528748},{"timestamp":1742400300000,"open":29.499,"high":29.522,"low":29.499,"close":29.522,"volume":0.028119999915361404},{"timestamp":1742400360000,"open":29.529,"high":29.549,"low":29.516,"close":29.526,"volume":0.042180001735687256},{"timestamp":1742400420000,"open":29.52,"high":29.532,"low":29.519,"close":29.532,"volume":0.021090000867843628},{"timestamp":1742400540000,"open":29.524,"high":29.526,"low":29.524,"close":29.526,"volume":0.014059999957680702},{"timestamp":1742400600000,"open":29.515,"high":29.52,"low":29.489,"close":29.489,"volume":0.028119999915361404},{"timestamp":1742400660000,"open":29.499,"high":29.526,"low":29.491,"close":29.502,"volume":0.04921000078320503},{"timestamp":1742400720000,"open":29.485,"high":29.505,"low":29.471,"close":29.471,"volume":0.021090000867843628},{"timestamp":1742400780000,"open":29.493,"high":29.509,"low":29.491,"close":29.499,"volume":0.028119999915361404},{"timestamp":1742400840000,"open":29.506,"high":29.525,"low":29.506,"close":29.525,"volume":0.014059999957680702},{"timestamp":1742400900000,"open":29.503,"high":29.503,"low":29.503,"close":29.503,"volume":0.007029999978840351},{"timestamp":1742400960000,"open":29.519,"high":29.519,"low":29.5,"close":29.5,"volume":0.014059999957680702},{"timestamp":1742401020000,"open":29.506,"high":29.506,"low":29.489,"close":29.489,"volume":0.014059999957680702},{"timestamp":1742401080000,"open":29.474,"high":29.509,"low":29.456,"close":29.456,"volume":0.04921000078320503},{"timestamp":1742401140000,"open":29.47,"high":29.494,"low":29.469,"close":29.479,"volume":0.042180001735687256}]