[{"timestamp":1742342400000,"open":29.7301,"high":29.7348,"low":29.729,"close":29.7322,"volume":55.31999969482422},{"timestamp":1742342460000,"open":29.7322,"high":29.733,"low":29.7311,"close":29.7311,"volume":21.440000534057617},{"timestamp":1742342520000,"open":29.7316,"high":29.7349,"low":29.7308,"close":29.7343,"volume":16.079999923706055},{"timestamp":1742342580000,"open":29.7343,"high":29.7499,"low":29.7325,"close":29.7346,"volume":52.20000076293945},{"timestamp":1742342640000,"open":29.7353,"high":29.7359,"low":29.731,"close":29.7334,"volume":11.380000114440918},{"timestamp":1742342700000,"open":29.7328,"high":29.7344,"low":29.7324,"close":29.7341,"volume":26.799999237060547},{"timestamp":1742342760000,"open":29.7339,"high":29.7354,"low":29.7335,"close":29.7349,"volume":25.739999771118164},{"timestamp":1742342820000,"open":29.7356,"high":29.7362,"low":29.734,"close":29.7361,"volume":18.290000915527344},{"timestamp":1742342880000,"open":29.7355,"high":29.7368,"low":29.7346,"close":29.7364,"volume":25.540000915527344},{"timestamp":1742342940000,"open":29.7362,"high":29.737,"low":29.7356,"close":29.7361,"volume":20.8700008392334},{"timestamp":1742343000000,"open":29.7357,"high":29.7383,"low":29.7353,"close":29.7377,"volume":21.440000534057617},{"timestamp":1742343060000,"open":29.7381,"high":29.7381,"low":29.7374,"close":29.7377,"volume":13.520000457763672},{"timestamp":1742343120000,"open":29.7378,"high":29.7396,"low":29.7377,"close":29.7383,"volume":21.559999465942383},{"timestamp":1742343180000,"open":29.7387,"high":29.7397,"low":29.7386,"close":29.7393,"volume":12.729999542236328},{"timestamp":1742343240000,"open":29.7372,"high":29.7437,"low":29.7372,"close":29.742,"volume":17.34000015258789},{"timestamp":1742343300000,"open":29.7425,"high":29.7431,"low":29.7409,"close":29.742,"volume":10.319999694824219},{"timestamp":1742343360000,"open":29.7421,"high":29.7435,"low":29.7406,"close":29.7407,"volume":13.039999961853027},{"timestamp":1742343420000,"open":29.74,"high":29.7418,"low":29.7379,"close":29.7393,"volume":14.65999984741211},{"timestamp":1742343480000,"open":29.7392,"high":29.7397,"low":29.7388,"close":29.7394,"volume":7.670000076293945},{"timestamp":1742343540000,"open":29.7382,"high":29.7388,"low":29.7378,"close":29.7386,"volume":7.260000228881836},{"timestamp":1742343600000,"open":29.7381,"high":29.7399,"low":29.7291,"close":29.7376,"volume":7.960000038146973},{"timestamp":1742343660000,"open":29.737,"high":29.7385,"low":29.737,"close":29.738,"volume":7.989999771118164},{"timestamp":1742343720000,"open":29.738,"high":29.7387,"low":29.7344,"close":29.7369,"volume":14.550000190734863},{"timestamp":1742343780000,"open":29.7368,"high":29.7409,"low":29.7344,"close":29.7403,"volume":8.279999732971191},{"timestamp":1742343840000,"open":29.7402,"high":29.7412,"low":29.7402,"close":29.7412,"volume":1.649999976158142},{"timestamp":1742343900000,"open":29.7412,"high":29.7422,"low":29.7299,"close":29.7409,"volume":9.949999809265137},{"timestamp":1742343960000,"open":29.7403,"high":29.7403,"low":29.731,"close":29.731,"volume":2},{"timestamp":1742344020000,"open":29.7313,"high":29.7318,"low":29.7307,"close":29.7318,"volume":8.710000038146973},{"timestamp":1742344080000,"open":29.732,"high":29.7397,"low":29.732,"close":29.7369,"volume":4.96999979019165},{"timestamp":1742344140000,"open":29.7371,"high":29.7377,"low":29.7307,"close":29.7373,"volume":6.96999979019165},{"timestamp":1742344200000,"open":29.7373,"high":29.7376,"low":29.7366,"close":29.7373,"volume":6.599999904632568},{"timestamp":1742344260000,"open":29.7373,"high":29.7382,"low":29.7357,"close":29.7371,"volume":13.260000228881836},{"timestamp":1742344320000,"open":29.7371,"high":29.7372,"low":29.7347,"close":29.7368,"volume":8.609999656677246},{"timestamp":1742344380000,"open":29.7355,"high":29.7357,"low":29.7344,"close":29.7357,"volume":7.989999771118164},{"timestamp":1742344440000,"open":29.7362,"high":29.7375,"low":29.7361,"close":29.7365,"volume":19.43000030517578},{"timestamp":1742344500000,"open":29.7364,"high":29.7378,"low":29.7364,"close":29.7371,"volume":31.489999771118164},{"timestamp":1742344560000,"open":29.7371,"high":29.7379,"low":29.7368,"close":29.7372,"volume":17.420000076293945},{"timestamp":1742344620000,"open":29.7372,"high":29.739,"low":29.7371,"close":29.7382,"volume":22.780000686645508},{"timestamp":1742344680000,"open":29.7382,"high":29.7389,"low":29.7322,"close":29.7325,"volume":8.6899995803833},{"timestamp":1742344740000,"open":29.7328,"high":29.7401,"low":29.7321,"close":29.74,"volume":18.190000534057617},{"timestamp":1742344800000,"open":29.7404,"high":29.7415,"low":29.7339,"close":29.7339,"volume":21.440000534057617},{"timestamp":1742344860000,"open":29.7343,"high":29.7358,"low":29.7342,"close":29.7358,"volume":12.210000038146973},{"timestamp":1742344920000,"open":29.735,"high":29.7422,"low":29.7334,"close":29.7338,"volume":15.979999542236328},{"timestamp":1742344980000,"open":29.734,"high":29.7358,"low":29.734,"close":29.7348,"volume":6.400000095367432},{"timestamp":1742345040000,"open":29.7352,"high":29.7469,"low":29.7328,"close":29.7333,"volume":9.489999771118164},{"timestamp":1742345100000,"open":29.7332,"high":29.7518,"low":29.7332,"close":29.7454,"volume":64.98999786376953},{"timestamp":1742345160000,"open":29.7447,"high":29.7457,"low":29.7418,"close":29.7421,"volume":58.790000915527344},{"timestamp":1742345220000,"open":29.7422,"high":29.7453,"low":29.74,"close":29.7427,"volume":42.43000030517578},{"timestamp":1742345280000,"open":29.7427,"high":29.7427,"low":29.7389,"close":29.7393,"volume":174.85000610351562},{"timestamp":1742345340000,"open":29.7396,"high":29.7405,"low":29.7371,"close":29.7376,"volume":87.18000030517578},{"timestamp":1742345400000,"open":29.7375,"high":29.739,"low":29.727,"close":29.7275,"volume":91.52999877929688},{"timestamp":1742345460000,"open":29.7274,"high":29.7307,"low":29.7261,"close":29.7274,"volume":20.34000015258789},{"timestamp":1742345520000,"open":29.7274,"high":29.7317,"low":29.7171,"close":29.7196,"volume":112.56999969482422},{"timestamp":1742345580000,"open":29.7204,"high":29.7226,"low":29.716,"close":29.7184,"volume":162.0800018310547},{"timestamp":1742345640000,"open":29.7182,"high":29.7203,"low":29.7128,"close":29.7149,"volume":112.55999755859375},{"timestamp":1742345700000,"open":29.7143,"high":29.7191,"low":29.7118,"close":29.7185,"volume":72.36000061035156},{"timestamp":1742345760000,"open":29.7188,"high":29.7192,"low":29.7174,"close":29.7189,"volume":27.469999313354492},{"timestamp":1742345820000,"open":29.7191,"high":29.7202,"low":29.7184,"close":29.7188,"volume":34.189998626708984},{"timestamp":1742345880000,"open":29.719,"high":29.7315,"low":29.7184,"close":29.7296,"volume":181.92999267578125},{"timestamp":1742345940000,"open":29.7298,"high":29.7323,"low":29.7216,"close":29.7315,"volume":80.94000244140625},{"timestamp":1742346000000,"open":29.7311,"high":29.7332,"low":29.7304,"close":29.7309,"volume":53.47999954223633},{"timestamp":1742346060000,"open":29.7308,"high":29.7353,"low":29.7308,"close":29.7333,"volume":66.2699966430664},{"timestamp":1742346120000,"open":29.7336,"high":29.7342,"low":29.7318,"close":29.7322,"volume":79.94999694824219},{"timestamp":1742346180000,"open":29.7323,"high":29.7332,"low":29.7318,"close":29.7329,"volume":73.91999816894531},{"timestamp":1742346240000,"open":29.7329,"high":29.7331,"low":29.7316,"close":29.7319,"volume":35.849998474121094},{"timestamp":1742346300000,"open":29.7316,"high":29.7326,"low":29.7315,"close":29.7316,"volume":39.04999923706055},{"timestamp":1742346360000,"open":29.7316,"high":29.7316,"low":29.7279,"close":29.7287,"volume":33.04999923706055},{"timestamp":1742346420000,"open":29.729,"high":29.7292,"low":29.7276,"close":29.7283,"volume":65.33999633789062},{"timestamp":1742346480000,"open":29.7283,"high":29.7295,"low":29.7283,"close":29.7284,"volume":17.110000610351562},{"timestamp":1742346540000,"open":29.728,"high":29.7308,"low":29.7234,"close":29.7241,"volume":115.66999816894531},{"timestamp":1742346600000,"open":29.7242,"high":29.7251,"low":29.723,"close":29.7246,"volume":29.90999984741211},{"timestamp":1742346660000,"open":29.7245,"high":29.7283,"low":29.7235,"close":29.7256,"volume":253.16000366210938},{"timestamp":1742346720000,"open":29.7259,"high":29.7297,"low":29.7245,"close":29.7281,"volume":279.8299865722656},{"timestamp":1742346780000,"open":29.7275,"high":29.7285,"low":29.7225,"close":29.7225,"volume":394.80999755859375},{"timestamp":1742346840000,"open":29.7234,"high":29.7264,"low":29.7228,"close":29.726,"volume":180.33999633789062},{"timestamp":1742346900000,"open":29.7251,"high":29.7271,"low":29.7233,"close":29.7241,"volume":131.0800018310547},{"timestamp":1742346960000,"open":29.7237,"high":29.7245,"low":29.7176,"close":29.718,"volume":96.41000366210938},{"timestamp":1742347020000,"open":29.7183,"high":29.7228,"low":29.7171,"close":29.7218,"volume":36.18000030517578},{"timestamp":1742347080000,"open":29.7214,"high":29.7234,"low":29.7204,"close":29.7211,"volume":41.56999969482422},{"timestamp":1742347140000,"open":29.7207,"high":29.7258,"low":29.7205,"close":29.7251,"volume":61.2599983215332},{"timestamp":1742347200000,"open":29.7244,"high":29.7265,"low":29.723,"close":29.725,"volume":46},{"timestamp":1742347260000,"open":29.7258,"high":29.7265,"low":29.7224,"close":29.726,"volume":110.2699966430664},{"timestamp":1742347320000,"open":29.7257,"high":29.7275,"low":29.7238,"close":29.7238,"volume":12.729999542236328},{"timestamp":1742347380000,"open":29.724,"high":29.7265,"low":29.7226,"close":29.7265,"volume":92.5199966430664},{"timestamp":1742347440000,"open":29.7272,"high":29.7272,"low":29.7221,"close":29.7258,"volume":84.22000122070312},{"timestamp":1742347500000,"open":29.7258,"high":29.7277,"low":29.7215,"close":29.7222,"volume":91.16000366210938},{"timestamp":1742347560000,"open":29.7255,"high":29.7265,"low":29.7221,"close":29.7246,"volume":83.54000091552734},{"timestamp":1742347620000,"open":29.7246,"high":29.7286,"low":29.7219,"close":29.7279,"volume":138.0800018310547},{"timestamp":1742347680000,"open":29.7258,"high":29.7293,"low":29.7221,"close":29.7243,"volume":101.6500015258789},{"timestamp":1742347740000,"open":29.7241,"high":29.7292,"low":29.7227,"close":29.7251,"volume":119.06999969482422},{"timestamp":1742347800000,"open":29.7236,"high":29.7283,"low":29.7213,"close":29.7247,"volume":248.2899932861328},{"timestamp":1742347860000,"open":29.7221,"high":29.7278,"low":29.7208,"close":29.7248,"volume":291.3999938964844},{"timestamp":1742347920000,"open":29.7243,"high":29.7283,"low":29.7207,"close":29.7238,"volume":351.1499938964844},{"timestamp":1742347980000,"open":29.7244,"high":29.7269,"low":29.7193,"close":29.7194,"volume":263.1000061035156},{"timestamp":1742348040000,"open":29.7195,"high":29.7246,"low":29.719,"close":29.7225,"volume":106.05999755859375},{"timestamp":1742348100000,"open":29.72,"high":29.7244,"low":29.7197,"close":29.723,"volume":80.44000244140625},{"timestamp":1742348160000,"open":29.7234,"high":29.726,"low":29.7218,"close":29.7228,"volume":89.31999969482422},{"timestamp":1742348220000,"open":29.7223,"high":29.7262,"low":29.7212,"close":29.722,"volume":214.3300018310547},{"timestamp":1742348280000,"open":29.7228,"high":29.7261,"low":29.7188,"close":29.72,"volume":221.9499969482422},{"timestamp":1742348340000,"open":29.7204,"high":29.7262,"low":29.7201,"close":29.725,"volume":200.36000061035156},{"timestamp":1742348400000,"open":29.7254,"high":29.7255,"low":29.7194,"close":29.7203,"volume":228.25},{"timestamp":1742348460000,"open":29.7204,"high":29.725,"low":29.7188,"close":29.7215,"volume":205.72999572753906},{"timestamp":1742348520000,"open":29.7236,"high":29.7252,"low":29.7204,"close":29.7237,"volume":140.61000061035156},{"timestamp":1742348580000,"open":29.7215,"high":29.7254,"low":29.72,"close":29.7223,"volume":158.52000427246094},{"timestamp":1742348640000,"open":29.7216,"high":29.7233,"low":29.717,"close":29.7185,"volume":106.6500015258789},{"timestamp":1742348700000,"open":29.7184,"high":29.7242,"low":29.7172,"close":29.7179,"volume":210.25999450683594},{"timestamp":1742348760000,"open":29.7182,"high":29.7215,"low":29.7165,"close":29.7168,"volume":128.42999267578125},{"timestamp":1742348820000,"open":29.7169,"high":29.7232,"low":29.7158,"close":29.7205,"volume":152.75},{"timestamp":1742348880000,"open":29.7202,"high":29.7232,"low":29.7197,"close":29.7215,"volume":79.7300033569336},{"timestamp":1742348940000,"open":29.7209,"high":29.7227,"low":29.7185,"close":29.7211,"volume":113.58000183105469},{"timestamp":1742349000000,"open":29.7207,"high":29.7243,"low":29.7181,"close":29.7228,"volume":123.80999755859375},{"timestamp":1742349060000,"open":29.7229,"high":29.7238,"low":29.7206,"close":29.723,"volume":28.8700008392334},{"timestamp":1742349120000,"open":29.723,"high":29.7242,"low":29.7205,"close":29.7216,"volume":26.829999923706055},{"timestamp":1742349180000,"open":29.7223,"high":29.7249,"low":29.7222,"close":29.7246,"volume":38.970001220703125},{"timestamp":1742349240000,"open":29.7246,"high":29.7256,"low":29.7234,"close":29.7235,"volume":56.97999954223633},{"timestamp":1742349300000,"open":29.7235,"high":29.7235,"low":29.7191,"close":29.7221,"volume":43.58000183105469},{"timestamp":1742349360000,"open":29.7225,"high":29.7225,"low":29.717,"close":29.7205,"volume":56.529998779296875},{"timestamp":1742349420000,"open":29.719,"high":29.7225,"low":29.7188,"close":29.7191,"volume":69.12999725341797},{"timestamp":1742349480000,"open":29.7195,"high":29.7224,"low":29.7185,"close":29.7206,"volume":83.16999816894531},{"timestamp":1742349540000,"open":29.7205,"high":29.722,"low":29.7191,"close":29.7197,"volume":50.91999816894531},{"timestamp":1742349600000,"open":29.7198,"high":29.7208,"low":29.7138,"close":29.7139,"volume":70.79000091552734},{"timestamp":1742349660000,"open":29.7135,"high":29.7198,"low":29.7127,"close":29.7133,"volume":71.70999908447266},{"timestamp":1742349720000,"open":29.7129,"high":29.7196,"low":29.7127,"close":29.7174,"volume":129.6199951171875},{"timestamp":1742349780000,"open":29.7172,"high":29.7219,"low":29.7171,"close":29.7199,"volume":66.4800033569336},{"timestamp":1742349840000,"open":29.7173,"high":29.7216,"low":29.717,"close":29.7187,"volume":62.630001068115234},{"timestamp":1742349900000,"open":29.7204,"high":29.7225,"low":29.7183,"close":29.7218,"volume":49.7599983215332},{"timestamp":1742349960000,"open":29.7217,"high":29.7224,"low":29.7191,"close":29.7212,"volume":26.209999084472656},{"timestamp":1742350020000,"open":29.7212,"high":29.7214,"low":29.7148,"close":29.7191,"volume":59.84000015258789},{"timestamp":1742350080000,"open":29.7179,"high":29.7189,"low":29.7138,"close":29.717,"volume":49.06999969482422},{"timestamp":1742350140000,"open":29.716,"high":29.721,"low":29.7155,"close":29.718,"volume":39.72999954223633},{"timestamp":1742350200000,"open":29.7181,"high":29.7196,"low":29.7138,"close":29.7141,"volume":58.08000183105469},{"timestamp":1742350260000,"open":29.7142,"high":29.7178,"low":29.7134,"close":29.7134,"volume":56.029998779296875},{"timestamp":1742350320000,"open":29.7135,"high":29.7177,"low":29.7134,"close":29.7138,"volume":26.219999313354492},{"timestamp":1742350380000,"open":29.7134,"high":29.7154,"low":29.7127,"close":29.7127,"volume":26.34000015258789},{"timestamp":1742350440000,"open":29.7147,"high":29.7184,"low":29.7127,"close":29.7138,"volume":92.75},{"timestamp":1742350500000,"open":29.7141,"high":29.7188,"low":29.7131,"close":29.7131,"volume":39.790000915527344},{"timestamp":1742350560000,"open":29.714,"high":29.7158,"low":29.7134,"close":29.7149,"volume":33.79999923706055},{"timestamp":1742350620000,"open":29.7142,"high":29.7185,"low":29.7135,"close":29.7139,"volume":31.489999771118164},{"timestamp":1742350680000,"open":29.7139,"high":29.7173,"low":29.7135,"close":29.7146,"volume":29.670000076293945},{"timestamp":1742350740000,"open":29.715,"high":29.7159,"low":29.7128,"close":29.7135,"volume":89.88999938964844},{"timestamp":1742350800000,"open":29.7139,"high":29.7167,"low":29.7128,"close":29.7129,"volume":92.55000305175781},{"timestamp":1742350860000,"open":29.7135,"high":29.7147,"low":29.7132,"close":29.7142,"volume":103.20999908447266},{"timestamp":1742350920000,"open":29.7143,"high":29.7177,"low":29.7142,"close":29.7153,"volume":33.560001373291016},{"timestamp":1742350980000,"open":29.7166,"high":29.7182,"low":29.7142,"close":29.715,"volume":31.75},{"timestamp":1742351040000,"open":29.7147,"high":29.7176,"low":29.7142,"close":29.7163,"volume":10.720000267028809},{"timestamp":1742351100000,"open":29.7143,"high":29.7213,"low":29.7129,"close":29.7183,"volume":138.32000732421875},{"timestamp":1742351160000,"open":29.7174,"high":29.721,"low":29.7171,"close":29.7184,"volume":62.97999954223633},{"timestamp":1742351220000,"open":29.7184,"high":29.7211,"low":29.7184,"close":29.7197,"volume":48.90999984741211},{"timestamp":1742351280000,"open":29.7189,"high":29.7199,"low":29.7148,"close":29.7154,"volume":63.20000076293945},{"timestamp":1742351340000,"open":29.7162,"high":29.7199,"low":29.7151,"close":29.7157,"volume":62.310001373291016},{"timestamp":1742351400000,"open":29.714,"high":29.7165,"low":29.714,"close":29.715,"volume":38.880001068115234},{"timestamp":1742351460000,"open":29.7147,"high":29.7184,"low":29.7139,"close":29.7142,"volume":37.52000045776367},{"timestamp":1742351520000,"open":29.7142,"high":29.7166,"low":29.7139,"close":29.7149,"volume":21.440000534057617},{"timestamp":1742351580000,"open":29.7149,"high":29.7168,"low":29.7142,"close":29.7147,"volume":37.0099983215332},{"timestamp":1742351640000,"open":29.7147,"high":29.7168,"low":29.7125,"close":29.7143,"volume":67.33999633789062},{"timestamp":1742351700000,"open":29.7142,"high":29.7174,"low":29.7135,"close":29.7147,"volume":48.29999923706055},{"timestamp":1742351760000,"open":29.7146,"high":29.7178,"low":29.7121,"close":29.714,"volume":39},{"timestamp":1742351820000,"open":29.7136,"high":29.7153,"low":29.7125,"close":29.7137,"volume":39.650001525878906},{"timestamp":1742351880000,"open":29.7147,"high":29.7169,"low":29.7128,"close":29.7134,"volume":12.819999694824219},{"timestamp":1742351940000,"open":29.7138,"high":29.7148,"low":29.7138,"close":29.714,"volume":10.109999656677246},{"timestamp":1742352000000,"open":29.7138,"high":29.7155,"low":29.7133,"close":29.7147,"volume":29.700000762939453},{"timestamp":1742352060000,"open":29.7147,"high":29.7194,"low":29.714,"close":29.7168,"volume":59.91999816894531},{"timestamp":1742352120000,"open":29.7168,"high":29.722,"low":29.716,"close":29.722,"volume":29.040000915527344},{"timestamp":1742352180000,"open":29.7218,"high":29.7221,"low":29.7197,"close":29.7197,"volume":9.4399995803833},{"timestamp":1742352240000,"open":29.72,"high":29.7212,"low":29.7178,"close":29.7187,"volume":18.850000381469727},{"timestamp":1742352300000,"open":29.7187,"high":29.7218,"low":29.7171,"close":29.7172,"volume":49.790000915527344},{"timestamp":1742352360000,"open":29.7174,"high":29.7199,"low":29.7171,"close":29.7199,"volume":24.850000381469727},{"timestamp":1742352420000,"open":29.7196,"high":29.7205,"low":29.7186,"close":29.7191,"volume":12.119999885559082},{"timestamp":1742352480000,"open":29.7196,"high":29.7209,"low":29.7187,"close":29.7189,"volume":27.530000686645508},{"timestamp":1742352540000,"open":29.7193,"high":29.7207,"low":29.7192,"close":29.7205,"volume":20.770000457763672},{"timestamp":1742352600000,"open":29.7197,"high":29.7222,"low":29.7187,"close":29.7187,"volume":22.1299991607666},{"timestamp":1742352660000,"open":29.7193,"high":29.7209,"low":29.7184,"close":29.7186,"volume":12.0600004196167},{"timestamp":1742352720000,"open":29.7189,"high":29.7211,"low":29.7174,"close":29.7189,"volume":8.039999961853027},{"timestamp":1742352780000,"open":29.7184,"high":29.7185,"low":29.7142,"close":29.7159,"volume":18.1299991607666},{"timestamp":1742352840000,"open":29.7173,"high":29.719,"low":29.7162,"close":29.717,"volume":22.780000686645508},{"timestamp":1742352900000,"open":29.7162,"high":29.7183,"low":29.714,"close":29.7152,"volume":26.15999984741211},{"timestamp":1742352960000,"open":29.7144,"high":29.7163,"low":29.7144,"close":29.7154,"volume":23.450000762939453},{"timestamp":1742353020000,"open":29.7153,"high":29.7162,"low":29.7142,"close":29.7158,"volume":25.459999084472656},{"timestamp":1742353080000,"open":29.7162,"high":29.7203,"low":29.7158,"close":29.7183,"volume":32.83000183105469},{"timestamp":1742353140000,"open":29.7186,"high":29.7213,"low":29.7186,"close":29.7209,"volume":22.110000610351562},{"timestamp":1742353200000,"open":29.7209,"high":29.7209,"low":29.7172,"close":29.7194,"volume":19.43000030517578},{"timestamp":1742353260000,"open":29.7186,"high":29.7197,"low":29.7165,"close":29.7193,"volume":29.540000915527344},{"timestamp":1742353320000,"open":29.7186,"high":29.7202,"low":29.7144,"close":29.7144,"volume":26.799999237060547},{"timestamp":1742353380000,"open":29.7147,"high":29.7187,"low":29.714,"close":29.716,"volume":36.18000030517578},{"timestamp":1742353440000,"open":29.7164,"high":29.7168,"low":29.713,"close":29.7133,"volume":51.619998931884766},{"timestamp":1742353500000,"open":29.7141,"high":29.7171,"low":29.7133,"close":29.7139,"volume":55.25},{"timestamp":1742353560000,"open":29.7139,"high":29.7172,"low":29.7128,"close":29.7133,"volume":139.47000122070312},{"timestamp":1742353620000,"open":29.7133,"high":29.7153,"low":29.7125,"close":29.7126,"volume":16.75},{"timestamp":1742353680000,"open":29.7136,"high":29.7151,"low":29.7125,"close":29.7137,"volume":37.79999923706055},{"timestamp":1742353740000,"open":29.714,"high":29.7164,"low":29.7131,"close":29.7146,"volume":24.790000915527344},{"timestamp":1742353800000,"open":29.7147,"high":29.7157,"low":29.7144,"close":29.715,"volume":24.790000915527344},{"timestamp":1742353860000,"open":29.715,"high":29.7158,"low":29.7133,"close":29.7137,"volume":25.459999084472656},{"timestamp":1742353920000,"open":29.7137,"high":29.7161,"low":29.7137,"close":29.7156,"volume":10.109999656677246},{"timestamp":1742353980000,"open":29.7145,"high":29.7158,"low":29.7143,"close":29.7152,"volume":14.800000190734863},{"timestamp":1742354040000,"open":29.7151,"high":29.7184,"low":29.7151,"close":29.717,"volume":26.829999923706055},{"timestamp":1742354100000,"open":29.717,"high":29.7188,"low":29.7169,"close":29.7179,"volume":14.130000114440918},{"timestamp":1742354160000,"open":29.7188,"high":29.7197,"low":29.7173,"close":29.7182,"volume":28.139999389648438},{"timestamp":1742354220000,"open":29.7184,"high":29.7206,"low":29.7177,"close":29.7196,"volume":43.54999923706055},{"timestamp":1742354280000,"open":29.7191,"high":29.7198,"low":29.7176,"close":29.7194,"volume":33.5},{"timestamp":1742354340000,"open":29.7195,"high":29.7197,"low":29.7169,"close":29.7178,"volume":14.739999771118164},{"timestamp":1742354400000,"open":29.7188,"high":29.7199,"low":29.7178,"close":29.7183,"volume":32.29999923706055},{"timestamp":1742354460000,"open":29.7182,"high":29.7209,"low":29.7177,"close":29.7187,"volume":45.560001373291016},{"timestamp":1742354520000,"open":29.719,"high":29.7191,"low":29.717,"close":29.7175,"volume":44.88999938964844},{"timestamp":1742354580000,"open":29.7178,"high":29.7197,"low":29.7178,"close":29.7194,"volume":22.110000610351562},{"timestamp":1742354640000,"open":29.7201,"high":29.7216,"low":29.7186,"close":29.7205,"volume":25.489999771118164},{"timestamp":1742354700000,"open":29.7202,"high":29.7218,"low":29.7188,"close":29.7214,"volume":35.5099983215332},{"timestamp":1742354760000,"open":29.721,"high":29.7234,"low":29.7205,"close":29.7224,"volume":54.97999954223633},{"timestamp":1742354820000,"open":29.722,"high":29.7222,"low":29.7203,"close":29.7213,"volume":28.809999465942383},{"timestamp":1742354880000,"open":29.7209,"high":29.7248,"low":29.7195,"close":29.7248,"volume":28.809999465942383},{"timestamp":1742354940000,"open":29.7248,"high":29.7248,"low":29.7209,"close":29.7229,"volume":51.060001373291016},{"timestamp":1742355000000,"open":29.7229,"high":29.7251,"low":29.7223,"close":29.723,"volume":25.489999771118164},{"timestamp":1742355060000,"open":29.7229,"high":29.7255,"low":29.722,"close":29.7224,"volume":57.25},{"timestamp":1742355120000,"open":29.7224,"high":29.7246,"low":29.7201,"close":29.7202,"volume":27.559999465942383},{"timestamp":1742355180000,"open":29.7201,"high":29.7224,"low":29.7197,"close":29.7209,"volume":54.599998474121094},{"timestamp":1742355240000,"open":29.7206,"high":29.721,"low":29.7175,"close":29.7184,"volume":82.41999816894531},{"timestamp":1742355300000,"open":29.7183,"high":29.7189,"low":29.7165,"close":29.7166,"volume":42.599998474121094},{"timestamp":1742355360000,"open":29.7165,"high":29.7187,"low":29.7152,"close":29.7156,"volume":29.479999542236328},{"timestamp":1742355420000,"open":29.7155,"high":29.7168,"low":29.7147,"close":29.715,"volume":42.36000061035156},{"timestamp":1742355480000,"open":29.7169,"high":29.7202,"low":29.7169,"close":29.7172,"volume":39.68000030517578},{"timestamp":1742355540000,"open":29.7176,"high":29.7197,"low":29.7161,"close":29.7161,"volume":31.549999237060547},{"timestamp":1742355600000,"open":29.716,"high":29.7162,"low":29.7143,"close":29.7162,"volume":29.479999542236328},{"timestamp":1742355660000,"open":29.7162,"high":29.718,"low":29.7159,"close":29.7169,"volume":54.939998626708984},{"timestamp":1742355720000,"open":29.7165,"high":29.7233,"low":29.714,"close":29.7214,"volume":49.04999923706055},{"timestamp":1742355780000,"open":29.7217,"high":29.7217,"low":29.7185,"close":29.7198,"volume":79.7300033569336},{"timestamp":1742355840000,"open":29.7199,"high":29.7203,"low":29.7196,"close":29.7201,"volume":18.760000228881836},{"timestamp":1742355900000,"open":29.7208,"high":29.7223,"low":29.7203,"close":29.721,"volume":50.25},{"timestamp":1742355960000,"open":29.7202,"high":29.7204,"low":29.7189,"close":29.7197,"volume":62.97999954223633},{"timestamp":1742356020000,"open":29.7196,"high":29.7206,"low":29.7185,"close":29.7196,"volume":39.529998779296875},{"timestamp":1742356080000,"open":29.7197,"high":29.7211,"low":29.7192,"close":29.7199,"volume":18.09000015258789},{"timestamp":1742356140000,"open":29.7196,"high":29.7212,"low":29.7196,"close":29.7211,"volume":12.0600004196167},{"timestamp":1742356200000,"open":29.7215,"high":29.723,"low":29.7169,"close":29.7191,"volume":38.22999954223633},{"timestamp":1742356260000,"open":29.7198,"high":29.7206,"low":29.7184,"close":29.7198,"volume":65.66000366210938},{"timestamp":1742356320000,"open":29.7199,"high":29.7236,"low":29.7191,"close":29.7221,"volume":135.11000061035156},{"timestamp":1742356380000,"open":29.7222,"high":29.7233,"low":29.7209,"close":29.7219,"volume":24.1200008392334},{"timestamp":1742356440000,"open":29.7211,"high":29.7218,"low":29.7182,"close":29.7194,"volume":45.650001525878906},{"timestamp":1742356500000,"open":29.7194,"high":29.7231,"low":29.7185,"close":29.7185,"volume":17.420000076293945},{"timestamp":1742356560000,"open":29.7179,"high":29.7195,"low":29.7172,"close":29.7183,"volume":43.58000183105469},{"timestamp":1742356620000,"open":29.7178,"high":29.719,"low":29.7164,"close":29.717,"volume":97.20999908447266},{"timestamp":1742356680000,"open":29.717,"high":29.7182,"low":29.7161,"close":29.7169,"volume":33.880001068115234},{"timestamp":1742356740000,"open":29.7169,"high":29.7197,"low":29.7168,"close":29.7193,"volume":51.470001220703125},{"timestamp":1742356800000,"open":29.7201,"high":29.7247,"low":29.7188,"close":29.7228,"volume":36.18000030517578},{"timestamp":1742356860000,"open":29.7229,"high":29.7255,"low":29.7224,"close":29.7255,"volume":26.81999969482422},{"timestamp":1742356920000,"open":29.7255,"high":29.727,"low":29.7254,"close":29.7269,"volume":37.52000045776367},{"timestamp":1742356980000,"open":29.7276,"high":29.7276,"low":29.7255,"close":29.7261,"volume":10.050000190734863},{"timestamp":1742357040000,"open":29.7261,"high":29.7287,"low":29.7257,"close":29.7278,"volume":22.780000686645508},{"timestamp":1742357100000,"open":29.7281,"high":29.7282,"low":29.7234,"close":29.7234,"volume":42.209999084472656},{"timestamp":1742357160000,"open":29.723,"high":29.7254,"low":29.7225,"close":29.7225,"volume":44.25},{"timestamp":1742357220000,"open":29.7228,"high":29.7259,"low":29.7227,"close":29.7251,"volume":19.469999313354492},{"timestamp":1742357280000,"open":29.725,"high":29.7259,"low":29.7245,"close":29.7255,"volume":18.760000228881836},{"timestamp":1742357340000,"open":29.7255,"high":29.7272,"low":29.7251,"close":29.7262,"volume":14.069999694824219},{"timestamp":1742357400000,"open":29.7262,"high":29.7277,"low":29.7254,"close":29.7261,"volume":27.469999313354492},{"timestamp":1742357460000,"open":29.7253,"high":29.7278,"low":29.7253,"close":29.7266,"volume":27.469999313354492},{"timestamp":1742357520000,"open":29.7262,"high":29.7283,"low":29.7256,"close":29.7276,"volume":58.369998931884766},{"timestamp":1742357580000,"open":29.7277,"high":29.7284,"low":29.7271,"close":29.7281,"volume":28.809999465942383},{"timestamp":1742357640000,"open":29.7282,"high":29.7296,"low":29.727,"close":29.7292,"volume":53.599998474121094},{"timestamp":1742357700000,"open":29.7285,"high":29.7295,"low":29.7275,"close":29.7279,"volume":37.939998626708984},{"timestamp":1742357760000,"open":29.7281,"high":29.7286,"low":29.7225,"close":29.7225,"volume":13.399999618530273},{"timestamp":1742357820000,"open":29.7222,"high":29.7225,"low":29.7216,"close":29.7216,"volume":7.369999885559082},{"timestamp":1742357880000,"open":29.7223,"high":29.7275,"low":29.7216,"close":29.7269,"volume":14.069999694824219},{"timestamp":1742357940000,"open":29.7265,"high":29.7269,"low":29.725,"close":29.7259,"volume":14.069999694824219},{"timestamp":1742358000000,"open":29.7262,"high":29.7269,"low":29.7255,"close":29.7255,"volume":12.729999542236328},{"timestamp":1742358060000,"open":29.7248,"high":29.7262,"low":29.7248,"close":29.7252,"volume":12.729999542236328},{"timestamp":1742358120000,"open":29.7249,"high":29.7254,"low":29.7211,"close":29.7242,"volume":39.02000045776367},{"timestamp":1742358180000,"open":29.7246,"high":29.7274,"low":29.7238,"close":29.727,"volume":32.15999984741211},{"timestamp":1742358240000,"open":29.727,"high":29.7284,"low":29.7266,"close":29.7276,"volume":46.22999954223633},{"timestamp":1742358300000,"open":29.7277,"high":29.7277,"low":29.7253,"close":29.7256,"volume":32.15999984741211},{"timestamp":1742358360000,"open":29.7257,"high":29.7275,"low":29.7253,"close":29.7261,"volume":31.489999771118164},{"timestamp":1742358420000,"open":29.7265,"high":29.7288,"low":29.7265,"close":29.7275,"volume":39.529998779296875},{"timestamp":1742358480000,"open":29.7273,"high":29.7306,"low":29.7207,"close":29.7301,"volume":12.0600004196167},{"timestamp":1742358540000,"open":29.7298,"high":29.7302,"low":29.726,"close":29.726,"volume":40.869998931884766},{"timestamp":1742358600000,"open":29.7282,"high":29.7283,"low":29.7249,"close":29.7273,"volume":41.599998474121094},{"timestamp":1742358660000,"open":29.7274,"high":29.7285,"low":29.7217,"close":29.7222,"volume":19.43000030517578},{"timestamp":1742358720000,"open":29.7218,"high":29.731,"low":29.7214,"close":29.7288,"volume":30.149999618530273},{"timestamp":1742358780000,"open":29.7292,"high":29.7303,"low":29.7286,"close":29.7291,"volume":24.829999923706055},{"timestamp":1742358840000,"open":29.7287,"high":29.7299,"low":29.7285,"close":29.7292,"volume":20.770000457763672},{"timestamp":1742358900000,"open":29.7288,"high":29.7295,"low":29.7228,"close":29.728,"volume":32.83000183105469},{"timestamp":1742358960000,"open":29.7266,"high":29.7277,"low":29.724,"close":29.725,"volume":22.290000915527344},{"timestamp":1742359020000,"open":29.7265,"high":29.7305,"low":29.7265,"close":29.7304,"volume":24.790000915527344},{"timestamp":1742359080000,"open":29.7305,"high":29.7305,"low":29.7282,"close":29.729,"volume":20.100000381469727},{"timestamp":1742359140000,"open":29.7286,"high":29.73,"low":29.7224,"close":29.7282,"volume":16.079999923706055},{"timestamp":1742359200000,"open":29.7281,"high":29.7301,"low":29.7281,"close":29.7282,"volume":40.869998931884766},{"timestamp":1742359260000,"open":29.7288,"high":29.7302,"low":29.7286,"close":29.7298,"volume":15.449999809265137},{"timestamp":1742359320000,"open":29.7301,"high":29.7301,"low":29.7224,"close":29.7229,"volume":6.03000020980835},{"timestamp":1742359380000,"open":29.7228,"high":29.724,"low":29.7228,"close":29.7232,"volume":2.680000066757202},{"timestamp":1742359440000,"open":29.7232,"high":29.7286,"low":29.7232,"close":29.7286,"volume":3.3499999046325684},{"timestamp":1742359500000,"open":29.7281,"high":29.7288,"low":29.7269,"close":29.7279,"volume":16.75},{"timestamp":1742359560000,"open":29.7279,"high":29.7298,"low":29.7274,"close":29.7274,"volume":10.09000015258789},{"timestamp":1742359620000,"open":29.7274,"high":29.7284,"low":29.7267,"close":29.7267,"volume":7.429999828338623},{"timestamp":1742359680000,"open":29.7267,"high":29.7272,"low":29.7198,"close":29.7198,"volume":6.699999809265137},{"timestamp":1742359740000,"open":29.7204,"high":29.7308,"low":29.7204,"close":29.7308,"volume":12.729999542236328},{"timestamp":1742359800000,"open":29.7302,"high":29.7302,"low":29.7222,"close":29.7268,"volume":14.069999694824219},{"timestamp":1742359860000,"open":29.7271,"high":29.7292,"low":29.7271,"close":29.7276,"volume":32.83000183105469},{"timestamp":1742359920000,"open":29.7276,"high":29.7299,"low":29.7276,"close":29.7291,"volume":28.889999389648438},{"timestamp":1742359980000,"open":29.7291,"high":29.7313,"low":29.7291,"close":29.7309,"volume":11.390000343322754},{"timestamp":1742360040000,"open":29.7302,"high":29.7317,"low":29.7266,"close":29.727,"volume":28.139999389648438},{"timestamp":1742360100000,"open":29.7265,"high":29.728,"low":29.7258,"close":29.7263,"volume":37.52000045776367},{"timestamp":1742360160000,"open":29.7269,"high":29.7325,"low":29.7259,"close":29.7325,"volume":39.529998779296875},{"timestamp":1742360220000,"open":29.7325,"high":29.7342,"low":29.7318,"close":29.7325,"volume":18.780000686645508},{"timestamp":1742360280000,"open":29.7321,"high":29.7324,"low":29.7242,"close":29.7243,"volume":27.469999313354492},{"timestamp":1742360340000,"open":29.7242,"high":29.7312,"low":29.7242,"close":29.7307,"volume":29.479999542236328},{"timestamp":1742360400000,"open":29.7309,"high":29.7309,"low":29.728,"close":29.7298,"volume":29.479999542236328},{"timestamp":1742360460000,"open":29.7298,"high":29.7327,"low":29.7227,"close":29.7248,"volume":55.18000030517578},{"timestamp":1742360520000,"open":29.7248,"high":29.7261,"low":29.7234,"close":29.7247,"volume":91.97000122070312},{"timestamp":1742360580000,"open":29.7246,"high":29.7262,"low":29.721,"close":29.7246,"volume":57.86000061035156},{"timestamp":1742360640000,"open":29.7249,"high":29.7249,"low":29.7218,"close":29.7231,"volume":52.529998779296875},{"timestamp":1742360700000,"open":29.7231,"high":29.7231,"low":29.7193,"close":29.7197,"volume":43.599998474121094},{"timestamp":1742360760000,"open":29.7199,"high":29.7208,"low":29.7186,"close":29.7196,"volume":27.969999313354492},{"timestamp":1742360820000,"open":29.7195,"high":29.7203,"low":29.7189,"close":29.7194,"volume":17.170000076293945},{"timestamp":1742360880000,"open":29.7202,"high":29.7244,"low":29.7199,"close":29.7204,"volume":43.54999923706055},{"timestamp":1742360940000,"open":29.7204,"high":29.7204,"low":29.7186,"close":29.7192,"volume":35.5099983215332},{"timestamp":1742361000000,"open":29.7188,"high":29.7196,"low":29.7159,"close":29.7168,"volume":18.940000534057617},{"timestamp":1742361060000,"open":29.7167,"high":29.7207,"low":29.7136,"close":29.7149,"volume":18.079999923706055},{"timestamp":1742361120000,"open":29.7149,"high":29.717,"low":29.7128,"close":29.7129,"volume":29.059999465942383},{"timestamp":1742361180000,"open":29.7129,"high":29.7178,"low":29.7126,"close":29.7168,"volume":13.3100004196167},{"timestamp":1742361240000,"open":29.7167,"high":29.7176,"low":29.714,"close":29.7143,"volume":31},{"timestamp":1742361300000,"open":29.7158,"high":29.7158,"low":29.7115,"close":29.7115,"volume":25.5},{"timestamp":1742361360000,"open":29.7125,"high":29.7173,"low":29.7117,"close":29.7155,"volume":52.849998474121094},{"timestamp":1742361420000,"open":29.7155,"high":29.7166,"low":29.7136,"close":29.7157,"volume":22.780000686645508},{"timestamp":1742361480000,"open":29.7153,"high":29.7158,"low":29.7124,"close":29.7149,"volume":15.470000267028809},{"timestamp":1742361540000,"open":29.7142,"high":29.7181,"low":29.7142,"close":29.7168,"volume":28.170000076293945},{"timestamp":1742361600000,"open":29.7167,"high":29.7176,"low":29.7157,"close":29.7168,"volume":22.190000534057617},{"timestamp":1742361660000,"open":29.7175,"high":29.7175,"low":29.7157,"close":29.7158,"volume":21.6200008392334},{"timestamp":1742361720000,"open":29.7164,"high":29.7195,"low":29.7141,"close":29.7151,"volume":87.12999725341797},{"timestamp":1742361780000,"open":29.7152,"high":29.7183,"low":29.7151,"close":29.718,"volume":39.15999984741211},{"timestamp":1742361840000,"open":29.7176,"high":29.7183,"low":29.7127,"close":29.7146,"volume":42.2400016784668},{"timestamp":1742361900000,"open":29.7143,"high":29.7143,"low":29.7106,"close":29.7115,"volume":21.059999465942383},{"timestamp":1742361960000,"open":29.711,"high":29.713,"low":29.7106,"close":29.7124,"volume":17.559999465942383},{"timestamp":1742362020000,"open":29.7124,"high":29.7151,"low":29.7109,"close":29.714,"volume":22.780000686645508},{"timestamp":1742362080000,"open":29.7124,"high":29.713,"low":29.7105,"close":29.7123,"volume":23.6299991607666},{"timestamp":1742362140000,"open":29.7123,"high":29.7156,"low":29.7104,"close":29.7104,"volume":35.5099983215332},{"timestamp":1742362200000,"open":29.7104,"high":29.7105,"low":29.7087,"close":29.7101,"volume":33.5},{"timestamp":1742362260000,"open":29.7101,"high":29.7111,"low":29.7101,"close":29.7104,"volume":22.110000610351562},{"timestamp":1742362320000,"open":29.7104,"high":29.7148,"low":29.7104,"close":29.7144,"volume":26.899999618530273},{"timestamp":1742362380000,"open":29.7141,"high":29.7192,"low":29.7137,"close":29.7179,"volume":53.849998474121094},{"timestamp":1742362440000,"open":29.7186,"high":29.7206,"low":29.717,"close":29.7179,"volume":53.31999969482422},{"timestamp":1742362500000,"open":29.7164,"high":29.7198,"low":29.7164,"close":29.7194,"volume":36.20000076293945},{"timestamp":1742362560000,"open":29.7191,"high":29.7209,"low":29.7181,"close":29.7182,"volume":23.549999237060547},{"timestamp":1742362620000,"open":29.7187,"high":29.7207,"low":29.7175,"close":29.7207,"volume":69.30999755859375},{"timestamp":1742362680000,"open":29.72,"high":29.7211,"low":29.7188,"close":29.7196,"volume":29.5},{"timestamp":1742362740000,"open":29.7195,"high":29.7224,"low":29.7185,"close":29.7203,"volume":56.970001220703125},{"timestamp":1742362800000,"open":29.7201,"high":29.7228,"low":29.7201,"close":29.7218,"volume":58.38999938964844},{"timestamp":1742362860000,"open":29.7222,"high":29.7234,"low":29.7213,"close":29.722,"volume":39.529998779296875},{"timestamp":1742362920000,"open":29.7224,"high":29.7246,"low":29.7216,"close":29.7236,"volume":66.33000183105469},{"timestamp":1742362980000,"open":29.7243,"high":29.7243,"low":29.7216,"close":29.7222,"volume":44.88999938964844},{"timestamp":1742363040000,"open":29.7227,"high":29.7232,"low":29.722,"close":29.7228,"volume":10.050000190734863},{"timestamp":1742363100000,"open":29.7231,"high":29.7238,"low":29.722,"close":29.722,"volume":15.40999984741211},{"timestamp":1742363160000,"open":29.7228,"high":29.7228,"low":29.7134,"close":29.7199,"volume":9.380000114440918},{"timestamp":1742363220000,"open":29.72,"high":29.7226,"low":29.7187,"close":29.7188,"volume":26.1299991607666},{"timestamp":1742363280000,"open":29.7177,"high":29.7212,"low":29.7174,"close":29.7176,"volume":32.90999984741211},{"timestamp":1742363340000,"open":29.7172,"high":29.7193,"low":29.7157,"close":29.7173,"volume":25.510000228881836},{"timestamp":1742363400000,"open":29.7175,"high":29.718,"low":29.7143,"close":29.7146,"volume":18.809999465942383},{"timestamp":1742363460000,"open":29.7143,"high":29.7189,"low":29.7143,"close":29.7181,"volume":40.22999954223633},{"timestamp":1742363520000,"open":29.7178,"high":29.7221,"low":29.7178,"close":29.7211,"volume":63.810001373291016},{"timestamp":1742363580000,"open":29.7211,"high":29.7226,"low":29.7195,"close":29.7209,"volume":49.25},{"timestamp":1742363640000,"open":29.7202,"high":29.7222,"low":29.7199,"close":29.7213,"volume":40.2599983215332},{"timestamp":1742363700000,"open":29.7217,"high":29.7217,"low":29.7189,"close":29.72,"volume":19.469999313354492},{"timestamp":1742363760000,"open":29.7197,"high":29.7211,"low":29.7197,"close":29.7202,"volume":8.710000038146973},{"timestamp":1742363820000,"open":29.7202,"high":29.7202,"low":29.7168,"close":29.7189,"volume":26.1299991607666},{"timestamp":1742363880000,"open":29.7193,"high":29.7212,"low":29.7193,"close":29.7205,"volume":28.8700008392334},{"timestamp":1742363940000,"open":29.7201,"high":29.7214,"low":29.7197,"close":29.72,"volume":27.489999771118164},{"timestamp":1742364000000,"open":29.7191,"high":29.7242,"low":29.7191,"close":29.7221,"volume":71.70999908447266},{"timestamp":1742364060000,"open":29.7224,"high":29.7229,"low":29.7194,"close":29.7217,"volume":54.27000045776367},{"timestamp":1742364120000,"open":29.722,"high":29.7251,"low":29.7217,"close":29.7245,"volume":68.91000366210938},{"timestamp":1742364180000,"open":29.7235,"high":29.7273,"low":29.7232,"close":29.7268,"volume":36.849998474121094},{"timestamp":1742364240000,"open":29.7276,"high":29.7287,"low":29.7244,"close":29.7247,"volume":42.34000015258789},{"timestamp":1742364300000,"open":29.7247,"high":29.7285,"low":29.7241,"close":29.7278,"volume":41.560001373291016},{"timestamp":1742364360000,"open":29.7275,"high":29.7292,"low":29.7259,"close":29.7284,"volume":157.69000244140625},{"timestamp":1742364420000,"open":29.7286,"high":29.7294,"low":29.7243,"close":29.7245,"volume":156.19000244140625},{"timestamp":1742364480000,"open":29.7256,"high":29.727,"low":29.7238,"close":29.7265,"volume":19.469999313354492},{"timestamp":1742364540000,"open":29.7258,"high":29.7286,"low":29.7248,"close":29.7268,"volume":61.91999816894531},{"timestamp":1742364600000,"open":29.7274,"high":29.7279,"low":29.7234,"close":29.7234,"volume":57.029998779296875},{"timestamp":1742364660000,"open":29.7236,"high":29.7272,"low":29.7236,"close":29.7259,"volume":28.15999984741211},{"timestamp":1742364720000,"open":29.7262,"high":29.7274,"low":29.7247,"close":29.7263,"volume":38.22999954223633},{"timestamp":1742364780000,"open":29.7284,"high":29.7284,"low":29.7245,"close":29.727,"volume":53.68000030517578},{"timestamp":1742364840000,"open":29.7263,"high":29.7286,"low":29.724,"close":29.7282,"volume":92.79000091552734},{"timestamp":1742364900000,"open":29.7282,"high":29.7292,"low":29.7269,"close":29.7279,"volume":95.36000061035156},{"timestamp":1742364960000,"open":29.7274,"high":29.7281,"low":29.7249,"close":29.7256,"volume":34.97999954223633},{"timestamp":1742365020000,"open":29.7249,"high":29.727,"low":29.7226,"close":29.7249,"volume":48.31999969482422},{"timestamp":1742365080000,"open":29.7239,"high":29.7262,"low":29.7233,"close":29.7257,"volume":45.560001373291016},{"timestamp":1742365140000,"open":29.7262,"high":29.7277,"low":29.7241,"close":29.7273,"volume":58.369998931884766},{"timestamp":1742365200000,"open":29.7274,"high":29.7295,"low":29.7266,"close":29.7267,"volume":55.9900016784668},{"timestamp":1742365260000,"open":29.7265,"high":29.7319,"low":29.7264,"close":29.7304,"volume":98.55000305175781},{"timestamp":1742365320000,"open":29.73,"high":29.7338,"low":29.7296,"close":29.7333,"volume":118.08000183105469},{"timestamp":1742365380000,"open":29.7339,"high":29.7346,"low":29.7314,"close":29.734,"volume":218.02000427246094},{"timestamp":1742365440000,"open":29.7338,"high":29.7351,"low":29.7307,"close":29.7314,"volume":193.80999755859375},{"timestamp":1742365500000,"open":29.7307,"high":29.7335,"low":29.7257,"close":29.729,"volume":115.69999694824219},{"timestamp":1742365560000,"open":29.7287,"high":29.7333,"low":29.7282,"close":29.7311,"volume":95.86000061035156},{"timestamp":1742365620000,"open":29.7312,"high":29.7312,"low":29.7276,"close":29.7304,"volume":100.76000213623047},{"timestamp":1742365680000,"open":29.7315,"high":29.7333,"low":29.7307,"close":29.7326,"volume":21.440000534057617},{"timestamp":1742365740000,"open":29.7325,"high":29.7329,"low":29.7312,"close":29.732,"volume":26.1299991607666},{"timestamp":1742365800000,"open":29.7312,"high":29.7333,"low":29.7277,"close":29.7322,"volume":111.45999908447266},{"timestamp":1742365860000,"open":29.7319,"high":29.7356,"low":29.7305,"close":29.7332,"volume":123.47000122070312},{"timestamp":1742365920000,"open":29.7333,"high":29.7348,"low":29.7282,"close":29.7302,"volume":54.939998626708984},{"timestamp":1742365980000,"open":29.7303,"high":29.7332,"low":29.7278,"close":29.7285,"volume":181.32000732421875},{"timestamp":1742366040000,"open":29.7285,"high":29.7306,"low":29.7237,"close":29.7242,"volume":176.86000061035156},{"timestamp":1742366100000,"open":29.7237,"high":29.7239,"low":29.7164,"close":29.7179,"volume":176.00999450683594},{"timestamp":1742366160000,"open":29.7179,"high":29.7204,"low":29.7154,"close":29.7194,"volume":117.48999786376953},{"timestamp":1742366220000,"open":29.7187,"high":29.7237,"low":29.7186,"close":29.7211,"volume":33.59000015258789},{"timestamp":1742366280000,"open":29.7213,"high":29.7305,"low":29.7213,"close":29.7255,"volume":60.380001068115234},{"timestamp":1742366340000,"open":29.7257,"high":29.7269,"low":29.7233,"close":29.7234,"volume":48.31999969482422},{"timestamp":1742366400000,"open":29.7234,"high":29.7296,"low":29.7233,"close":29.7263,"volume":88.5199966430664},{"timestamp":1742366460000,"open":29.7261,"high":29.7312,"low":29.7261,"close":29.7276,"volume":59.220001220703125},{"timestamp":1742366520000,"open":29.7273,"high":29.7287,"low":29.7261,"close":29.7267,"volume":65.73999786376953},{"timestamp":1742366580000,"open":29.7267,"high":29.729,"low":29.7235,"close":29.7273,"volume":70.44999694824219},{"timestamp":1742366640000,"open":29.7277,"high":29.7283,"low":29.7236,"close":29.7243,"volume":81.86000061035156},{"timestamp":1742366700000,"open":29.7254,"high":29.7256,"low":29.7173,"close":29.7173,"volume":119.0999984741211},{"timestamp":1742366760000,"open":29.7166,"high":29.7204,"low":29.7144,"close":29.7173,"volume":220.08999633789062},{"timestamp":1742366820000,"open":29.7173,"high":29.721,"low":29.7161,"close":29.7184,"volume":175.24000549316406},{"timestamp":1742366880000,"open":29.7187,"high":29.7213,"low":29.714,"close":29.716,"volume":220.74000549316406},{"timestamp":1742366940000,"open":29.7164,"high":29.7179,"low":29.7107,"close":29.7113,"volume":113.0199966430664},{"timestamp":1742367000000,"open":29.7114,"high":29.7128,"low":29.7109,"close":29.7116,"volume":43.93000030517578},{"timestamp":1742367060000,"open":29.7117,"high":29.7133,"low":29.7106,"close":29.7106,"volume":38.88999938964844},{"timestamp":1742367120000,"open":29.7106,"high":29.717,"low":29.7095,"close":29.71,"volume":123.73999786376953},{"timestamp":1742367180000,"open":29.7107,"high":29.7131,"low":29.7098,"close":29.7117,"volume":73.0999984741211},{"timestamp":1742367240000,"open":29.7117,"high":29.7148,"low":29.7113,"close":29.7121,"volume":53.34000015258789},{"timestamp":1742367300000,"open":29.712,"high":29.7157,"low":29.7113,"close":29.7123,"volume":126.2300033569336},{"timestamp":1742367360000,"open":29.712,"high":29.7212,"low":29.7116,"close":29.7179,"volume":181.8800048828125},{"timestamp":1742367420000,"open":29.7185,"high":29.7277,"low":29.7185,"close":29.7255,"volume":227.67999267578125},{"timestamp":1742367480000,"open":29.7252,"high":29.7324,"low":29.7248,"close":29.7313,"volume":154.39999389648438},{"timestamp":1742367540000,"open":29.7314,"high":29.7334,"low":29.7303,"close":29.7331,"volume":119.37999725341797},{"timestamp":1742367600000,"open":29.7328,"high":29.7328,"low":29.7192,"close":29.7214,"volume":61.619998931884766},{"timestamp":1742367660000,"open":29.7214,"high":29.7223,"low":29.7152,"close":29.7205,"volume":42.77000045776367},{"timestamp":1742367720000,"open":29.7202,"high":29.7288,"low":29.7201,"close":29.7278,"volume":64.87999725341797},{"timestamp":1742367780000,"open":29.7277,"high":29.7283,"low":29.7256,"close":29.7259,"volume":39.5},{"timestamp":1742367840000,"open":29.7267,"high":29.7311,"low":29.7264,"close":29.7282,"volume":46.90999984741211},{"timestamp":1742367900000,"open":29.7279,"high":29.7289,"low":29.7262,"close":29.7285,"volume":33.66999816894531},{"timestamp":1742367960000,"open":29.7281,"high":29.7292,"low":29.7249,"close":29.7287,"volume":87.55000305175781},{"timestamp":1742368020000,"open":29.7284,"high":29.7322,"low":29.7284,"close":29.7316,"volume":52.970001220703125},{"timestamp":1742368080000,"open":29.7313,"high":29.7376,"low":29.7302,"close":29.7372,"volume":40.20000076293945},{"timestamp":1742368140000,"open":29.7377,"high":29.7436,"low":29.7362,"close":29.7419,"volume":91.19000244140625},{"timestamp":1742368200000,"open":29.7418,"high":29.743,"low":29.7374,"close":29.7402,"volume":96.38999938964844},{"timestamp":1742368260000,"open":29.7406,"high":29.746,"low":29.7402,"close":29.7446,"volume":44.470001220703125},{"timestamp":1742368320000,"open":29.745,"high":29.745,"low":29.7401,"close":29.7441,"volume":50.130001068115234},{"timestamp":1742368380000,"open":29.7444,"high":29.7497,"low":29.7437,"close":29.7493,"volume":41.540000915527344},{"timestamp":1742368440000,"open":29.7496,"high":29.7533,"low":29.7479,"close":29.7533,"volume":90.08999633789062},{"timestamp":1742368500000,"open":29.7538,"high":29.7561,"low":29.7495,"close":29.7547,"volume":78.33000183105469},{"timestamp":1742368560000,"open":29.7541,"high":29.7565,"low":29.7526,"close":29.7542,"volume":52.7599983215332},{"timestamp":1742368620000,"open":29.7542,"high":29.7566,"low":29.7519,"close":29.7558,"volume":29.790000915527344},{"timestamp":1742368680000,"open":29.7562,"high":29.763,"low":29.7561,"close":29.7612,"volume":37.95000076293945},{"timestamp":1742368740000,"open":29.7612,"high":29.7625,"low":29.7585,"close":29.762,"volume":52.04999923706055},{"timestamp":1742368800000,"open":29.7625,"high":29.7628,"low":29.7578,"close":29.7588,"volume":115.52999877929688},{"timestamp":1742368860000,"open":29.7586,"high":29.7649,"low":29.7586,"close":29.7611,"volume":43.22999954223633},{"timestamp":1742368920000,"open":29.761,"high":29.7639,"low":29.7587,"close":29.7599,"volume":52.720001220703125},{"timestamp":1742368980000,"open":29.7592,"high":29.7639,"low":29.7584,"close":29.7616,"volume":57.31999969482422},{"timestamp":1742369040000,"open":29.7616,"high":29.7727,"low":29.7616,"close":29.7723,"volume":40.869998931884766},{"timestamp":1742369100000,"open":29.7723,"high":29.7737,"low":29.7716,"close":29.772,"volume":39.529998779296875},{"timestamp":1742369160000,"open":29.772,"high":29.7736,"low":29.768,"close":29.7683,"volume":38.86000061035156},{"timestamp":1742369220000,"open":29.7683,"high":29.7718,"low":29.7657,"close":29.7717,"volume":47.56999969482422},{"timestamp":1742369280000,"open":29.7718,"high":29.7853,"low":29.7669,"close":29.7703,"volume":48.560001373291016},{"timestamp":1742369340000,"open":29.7704,"high":29.7714,"low":29.768,"close":29.7694,"volume":46.970001220703125},{"timestamp":1742369400000,"open":29.7695,"high":29.7775,"low":29.7681,"close":29.777,"volume":94.37999725341797},{"timestamp":1742369460000,"open":29.7767,"high":29.7858,"low":29.7745,"close":29.7847,"volume":71.93000030517578},{"timestamp":1742369520000,"open":29.7847,"high":29.792,"low":29.7796,"close":29.7905,"volume":63.72999954223633},{"timestamp":1742369580000,"open":29.7915,"high":29.8039,"low":29.7915,"close":29.7999,"volume":68.5999984741211},{"timestamp":1742369640000,"open":29.7991,"high":29.8049,"low":29.7981,"close":29.799,"volume":58.959999084472656},{"timestamp":1742369700000,"open":29.7996,"high":29.8063,"low":29.7953,"close":29.8053,"volume":75.70999908447266},{"timestamp":1742369760000,"open":29.8053,"high":29.8269,"low":29.8044,"close":29.8269,"volume":109.20999908447266},{"timestamp":1742369820000,"open":29.8273,"high":29.8446,"low":29.8266,"close":29.8371,"volume":184.41000366210938},{"timestamp":1742369880000,"open":29.8364,"high":29.8396,"low":29.8294,"close":29.8308,"volume":124.62000274658203},{"timestamp":1742369940000,"open":29.8316,"high":29.8316,"low":29.8176,"close":29.8195,"volume":106.80999755859375},{"timestamp":1742370000000,"open":29.82,"high":29.827,"low":29.8185,"close":29.8208,"volume":79.47000122070312},{"timestamp":1742370060000,"open":29.8219,"high":29.8286,"low":29.8168,"close":29.8188,"volume":114.16000366210938},{"timestamp":1742370120000,"open":29.8193,"high":29.8342,"low":29.8159,"close":29.8324,"volume":113.56999969482422},{"timestamp":1742370180000,"open":29.8313,"high":29.8488,"low":29.8241,"close":29.829,"volume":140.75999450683594},{"timestamp":1742370240000,"open":29.8301,"high":29.8358,"low":29.8264,"close":29.8268,"volume":69.19999694824219},{"timestamp":1742370300000,"open":29.8269,"high":29.8295,"low":29.8235,"close":29.8284,"volume":61.349998474121094},{"timestamp":1742370360000,"open":29.8292,"high":29.834,"low":29.8272,"close":29.8323,"volume":70.30000305175781},{"timestamp":1742370420000,"open":29.8323,"high":29.8391,"low":29.8294,"close":29.8303,"volume":118.5199966430664},{"timestamp":1742370480000,"open":29.8296,"high":29.8457,"low":29.8263,"close":29.8273,"volume":100.69999694824219},{"timestamp":1742370540000,"open":29.8268,"high":29.8305,"low":29.8171,"close":29.8178,"volume":126.08999633789062},{"timestamp":1742370600000,"open":29.8178,"high":29.8191,"low":29.8118,"close":29.8157,"volume":91.81999969482422},{"timestamp":1742370660000,"open":29.8158,"high":29.8166,"low":29.807,"close":29.807,"volume":109.1500015258789},{"timestamp":1742370720000,"open":29.8072,"high":29.8073,"low":29.7946,"close":29.7969,"volume":166.2899932861328},{"timestamp":1742370780000,"open":29.7969,"high":29.8111,"low":29.7962,"close":29.8107,"volume":105.41999816894531},{"timestamp":1742370840000,"open":29.8115,"high":29.8137,"low":29.8065,"close":29.8066,"volume":67.13999938964844},{"timestamp":1742370900000,"open":29.8065,"high":29.8065,"low":29.7957,"close":29.7985,"volume":66.19999694824219},{"timestamp":1742370960000,"open":29.798,"high":29.803,"low":29.7976,"close":29.8005,"volume":62.95000076293945},{"timestamp":1742371020000,"open":29.8009,"high":29.8012,"low":29.7951,"close":29.7963,"volume":36.810001373291016},{"timestamp":1742371080000,"open":29.7966,"high":29.8067,"low":29.7961,"close":29.8054,"volume":63.81999969482422},{"timestamp":1742371140000,"open":29.8045,"high":29.815,"low":29.8038,"close":29.8084,"volume":115.23999786376953},{"timestamp":1742371200000,"open":29.8088,"high":29.8089,"low":29.7868,"close":29.7928,"volume":104.12000274658203},{"timestamp":1742371260000,"open":29.7928,"high":29.8006,"low":29.7886,"close":29.7898,"volume":115.23999786376953},{"timestamp":1742371320000,"open":29.7905,"high":29.7909,"low":29.7812,"close":29.7846,"volume":92.19000244140625},{"timestamp":1742371380000,"open":29.7852,"high":29.7881,"low":29.7783,"close":29.7804,"volume":120.37000274658203},{"timestamp":1742371440000,"open":29.7801,"high":29.7857,"low":29.7738,"close":29.7758,"volume":75.04000091552734},{"timestamp":1742371500000,"open":29.777,"high":29.7799,"low":29.7718,"close":29.7755,"volume":56.599998474121094},{"timestamp":1742371560000,"open":29.7758,"high":29.7787,"low":29.7705,"close":29.7706,"volume":75.83000183105469},{"timestamp":1742371620000,"open":29.7709,"high":29.7747,"low":29.7686,"close":29.7687,"volume":61.20000076293945},{"timestamp":1742371680000,"open":29.7694,"high":29.7776,"low":29.7665,"close":29.7757,"volume":58.20000076293945},{"timestamp":1742371740000,"open":29.7779,"high":29.7827,"low":29.7769,"close":29.7772,"volume":55.220001220703125},{"timestamp":1742371800000,"open":29.7765,"high":29.7776,"low":29.7736,"close":29.7765,"volume":68.25},{"timestamp":1742371860000,"open":29.7769,"high":29.7808,"low":29.7733,"close":29.7788,"volume":73.12999725341797},{"timestamp":1742371920000,"open":29.7784,"high":29.7803,"low":29.774,"close":29.7764,"volume":76.04000091552734},{"timestamp":1742371980000,"open":29.7771,"high":29.7812,"low":29.7759,"close":29.7807,"volume":65.66000366210938},{"timestamp":1742372040000,"open":29.7803,"high":29.7812,"low":29.7767,"close":29.7812,"volume":50.25},{"timestamp":1742372100000,"open":29.7808,"high":29.7808,"low":29.7753,"close":29.7803,"volume":41.540000915527344},{"timestamp":1742372160000,"open":29.7796,"high":29.7839,"low":29.7786,"close":29.7839,"volume":51.59000015258789},{"timestamp":1742372220000,"open":29.7836,"high":29.7839,"low":29.7797,"close":29.7804,"volume":36.849998474121094},{"timestamp":1742372280000,"open":29.7805,"high":29.784,"low":29.7786,"close":29.7798,"volume":32.220001220703125},{"timestamp":1742372340000,"open":29.7799,"high":29.782,"low":29.7784,"close":29.7809,"volume":34.779998779296875},{"timestamp":1742372400000,"open":29.7812,"high":29.7848,"low":29.778,"close":29.7848,"volume":54.20000076293945},{"timestamp":1742372460000,"open":29.7843,"high":29.7865,"low":29.7812,"close":29.7848,"volume":26.309999465942383},{"timestamp":1742372520000,"open":29.7848,"high":29.7888,"low":29.7819,"close":29.7819,"volume":40.869998931884766},{"timestamp":1742372580000,"open":29.7816,"high":29.7836,"low":29.7783,"close":29.7828,"volume":57.11000061035156},{"timestamp":1742372640000,"open":29.7823,"high":29.7839,"low":29.7687,"close":29.7701,"volume":95.98999786376953},{"timestamp":1742372700000,"open":29.7702,"high":29.7777,"low":29.7694,"close":29.7745,"volume":69.31999969482422},{"timestamp":1742372760000,"open":29.7752,"high":29.7764,"low":29.7702,"close":29.7702,"volume":81.0199966430664},{"timestamp":1742372820000,"open":29.7709,"high":29.771,"low":29.7665,"close":29.7674,"volume":39.84000015258789},{"timestamp":1742372880000,"open":29.7673,"high":29.7771,"low":29.7673,"close":29.7759,"volume":45.84000015258789},{"timestamp":1742372940000,"open":29.7755,"high":29.777,"low":29.7716,"close":29.7731,"volume":76.37999725341797},{"timestamp":1742373000000,"open":29.7732,"high":29.7747,"low":29.7686,"close":29.7693,"volume":67.66999816894531},{"timestamp":1742373060000,"open":29.7697,"high":29.7751,"low":29.7691,"close":29.7751,"volume":63.060001373291016},{"timestamp":1742373120000,"open":29.7746,"high":29.7815,"low":29.7739,"close":29.7793,"volume":66.48999786376953},{"timestamp":1742373180000,"open":29.7789,"high":29.7818,"low":29.7775,"close":29.7789,"volume":48.31999969482422},{"timestamp":1742373240000,"open":29.7792,"high":29.7795,"low":29.7704,"close":29.7731,"volume":60.68000030517578},{"timestamp":1742373300000,"open":29.7727,"high":29.777,"low":29.7727,"close":29.7766,"volume":35.5099983215332},{"timestamp":1742373360000,"open":29.7764,"high":29.7775,"low":29.7725,"close":29.7736,"volume":81.11000061035156},{"timestamp":1742373420000,"open":29.7738,"high":29.7765,"low":29.7738,"close":29.7753,"volume":51.27000045776367},{"timestamp":1742373480000,"open":29.7753,"high":29.7777,"low":29.775,"close":29.7771,"volume":58.97999954223633},{"timestamp":1742373540000,"open":29.7777,"high":29.7784,"low":29.7714,"close":29.7736,"volume":58.25},{"timestamp":1742373600000,"open":29.7746,"high":29.7751,"low":29.7718,"close":29.7726,"volume":60.970001220703125},{"timestamp":1742373660000,"open":29.7724,"high":29.7743,"low":29.7676,"close":29.7724,"volume":94.52999877929688},{"timestamp":1742373720000,"open":29.7728,"high":29.7747,"low":29.7699,"close":29.7706,"volume":82.52999877929688},{"timestamp":1742373780000,"open":29.7695,"high":29.7734,"low":29.7658,"close":29.7715,"volume":127.5},{"timestamp":1742373840000,"open":29.7719,"high":29.7822,"low":29.7686,"close":29.7818,"volume":79.7300033569336},{"timestamp":1742373900000,"open":29.7818,"high":29.7835,"low":29.7799,"close":29.7827,"volume":110.61000061035156},{"timestamp":1742373960000,"open":29.7816,"high":29.7895,"low":29.7816,"close":29.7891,"volume":81.19000244140625},{"timestamp":1742374020000,"open":29.7895,"high":29.7901,"low":29.7848,"close":29.7855,"volume":92.94000244140625},{"timestamp":1742374080000,"open":29.7855,"high":29.7888,"low":29.7836,"close":29.7844,"volume":94.97000122070312},{"timestamp":1742374140000,"open":29.7843,"high":29.7858,"low":29.7819,"close":29.7827,"volume":76.5},{"timestamp":1742374200000,"open":29.7831,"high":29.7835,"low":29.779,"close":29.7805,"volume":39.33000183105469},{"timestamp":1742374260000,"open":29.7807,"high":29.7835,"low":29.7786,"close":29.7831,"volume":59.27000045776367},{"timestamp":1742374320000,"open":29.7825,"high":29.784,"low":29.7802,"close":29.784,"volume":55.380001068115234},{"timestamp":1742374380000,"open":29.7839,"high":29.7861,"low":29.7838,"close":29.7843,"volume":46.13999938964844},{"timestamp":1742374440000,"open":29.7842,"high":29.7861,"low":29.779,"close":29.7811,"volume":38.75},{"timestamp":1742374500000,"open":29.7811,"high":29.7819,"low":29.7786,"close":29.78,"volume":37.5099983215332},{"timestamp":1742374560000,"open":29.7804,"high":29.7824,"low":29.7779,"close":29.7807,"volume":41.869998931884766},{"timestamp":1742374620000,"open":29.781,"high":29.7835,"low":29.7787,"close":29.7835,"volume":36.849998474121094},{"timestamp":1742374680000,"open":29.7847,"high":29.7868,"low":29.7818,"close":29.7842,"volume":50.91999816894531},{"timestamp":1742374740000,"open":29.7847,"high":29.7874,"low":29.7836,"close":29.7849,"volume":50.91999816894531},{"timestamp":1742374800000,"open":29.7849,"high":29.7887,"low":29.7849,"close":29.7872,"volume":46.22999954223633},{"timestamp":1742374860000,"open":29.788,"high":29.7895,"low":29.7856,"close":29.7863,"volume":61.63999938964844},{"timestamp":1742374920000,"open":29.7863,"high":29.7868,"low":29.7829,"close":29.7849,"volume":49.58000183105469},{"timestamp":1742374980000,"open":29.7863,"high":29.7866,"low":29.7763,"close":29.777,"volume":71.69000244140625},{"timestamp":1742375040000,"open":29.7773,"high":29.7883,"low":29.7773,"close":29.7875,"volume":59.650001525878906},{"timestamp":1742375100000,"open":29.7871,"high":29.7892,"low":29.7854,"close":29.7876,"volume":73},{"timestamp":1742375160000,"open":29.7869,"high":29.7892,"low":29.7865,"close":29.7892,"volume":32.34000015258789},{"timestamp":1742375220000,"open":29.7888,"high":29.7889,"low":29.7856,"close":29.7861,"volume":65.62999725341797},{"timestamp":1742375280000,"open":29.7865,"high":29.7871,"low":29.784,"close":29.7864,"volume":59.279998779296875},{"timestamp":1742375340000,"open":29.7868,"high":29.7877,"low":29.7862,"close":29.7863,"volume":33.5},{"timestamp":1742375400000,"open":29.7865,"high":29.7869,"low":29.7853,"close":29.7856,"volume":28.360000610351562},{"timestamp":1742375460000,"open":29.7857,"high":29.7871,"low":29.7806,"close":29.7808,"volume":43},{"timestamp":1742375520000,"open":29.7808,"high":29.7848,"low":29.7808,"close":29.7834,"volume":35.59000015258789},{"timestamp":1742375580000,"open":29.7833,"high":29.7853,"low":29.7816,"close":29.7853,"volume":41.20000076293945},{"timestamp":1742375640000,"open":29.7842,"high":29.7847,"low":29.7809,"close":29.7821,"volume":38.86000061035156},{"timestamp":1742375700000,"open":29.7825,"high":29.7855,"low":29.7808,"close":29.7829,"volume":59.29999923706055},{"timestamp":1742375760000,"open":29.7833,"high":29.7879,"low":29.7828,"close":29.7842,"volume":83.13999938964844},{"timestamp":1742375820000,"open":29.7843,"high":29.7853,"low":29.7803,"close":29.7815,"volume":56.459999084472656},{"timestamp":1742375880000,"open":29.7822,"high":29.7884,"low":29.7821,"close":29.786,"volume":46.83000183105469},{"timestamp":1742375940000,"open":29.787,"high":29.7877,"low":29.7796,"close":29.781,"volume":52.880001068115234},{"timestamp":1742376000000,"open":29.782,"high":29.7853,"low":29.7804,"close":29.7845,"volume":36.849998474121094},{"timestamp":1742376060000,"open":29.7845,"high":29.7846,"low":29.7731,"close":29.7735,"volume":61.61000061035156},{"timestamp":1742376120000,"open":29.7743,"high":29.7775,"low":29.7742,"close":29.7768,"volume":36.849998474121094},{"timestamp":1742376180000,"open":29.7764,"high":29.7778,"low":29.7728,"close":29.7739,"volume":52.2599983215332},{"timestamp":1742376240000,"open":29.7732,"high":29.7741,"low":29.7719,"close":29.7723,"volume":31.729999542236328},{"timestamp":1742376300000,"open":29.7723,"high":29.7729,"low":29.7695,"close":29.7711,"volume":39.56999969482422},{"timestamp":1742376360000,"open":29.7703,"high":29.772,"low":29.7661,"close":29.7661,"volume":30.149999618530273},{"timestamp":1742376420000,"open":29.7665,"high":29.7713,"low":29.7665,"close":29.7672,"volume":28.610000610351562},{"timestamp":1742376480000,"open":29.7679,"high":29.768,"low":29.7653,"close":29.7666,"volume":19.75},{"timestamp":1742376540000,"open":29.766,"high":29.7679,"low":29.766,"close":29.7668,"volume":27.65999984741211},{"timestamp":1742376600000,"open":29.7673,"high":29.768,"low":29.7641,"close":29.7644,"volume":23.350000381469727},{"timestamp":1742376660000,"open":29.7641,"high":29.7645,"low":29.7609,"close":29.7614,"volume":74.41000366210938},{"timestamp":1742376720000,"open":29.7618,"high":29.7628,"low":29.7573,"close":29.7583,"volume":56.52000045776367},{"timestamp":1742376780000,"open":29.7586,"high":29.7603,"low":29.7571,"close":29.7594,"volume":27.030000686645508},{"timestamp":1742376840000,"open":29.759,"high":29.7602,"low":29.7577,"close":29.7587,"volume":14.069999694824219},{"timestamp":1742376900000,"open":29.7591,"high":29.7647,"low":29.7586,"close":29.7643,"volume":22.780000686645508},{"timestamp":1742376960000,"open":29.7648,"high":29.7694,"low":29.7645,"close":29.7681,"volume":32.83000183105469},{"timestamp":1742377020000,"open":29.7674,"high":29.769,"low":29.7638,"close":29.7638,"volume":27.469999313354492},{"timestamp":1742377080000,"open":29.7641,"high":29.7678,"low":29.7625,"close":29.7647,"volume":37.869998931884766},{"timestamp":1742377140000,"open":29.765,"high":29.7661,"low":29.759,"close":29.759,"volume":36.849998474121094},{"timestamp":1742377200000,"open":29.7586,"high":29.7617,"low":29.7577,"close":29.7598,"volume":28.139999389648438},{"timestamp":1742377260000,"open":29.7595,"high":29.763,"low":29.7577,"close":29.7627,"volume":38.189998626708984},{"timestamp":1742377320000,"open":29.763,"high":29.7645,"low":29.7617,"close":29.7637,"volume":30.81999969482422},{"timestamp":1742377380000,"open":29.7637,"high":29.7715,"low":29.7636,"close":29.769,"volume":30.81999969482422},{"timestamp":1742377440000,"open":29.7697,"high":29.7759,"low":29.7695,"close":29.7754,"volume":44.2400016784668},{"timestamp":1742377500000,"open":29.7753,"high":29.7772,"low":29.7753,"close":29.7767,"volume":42.209999084472656},{"timestamp":1742377560000,"open":29.7765,"high":29.7786,"low":29.7757,"close":29.778,"volume":28.139999389648438},{"timestamp":1742377620000,"open":29.7779,"high":29.7779,"low":29.7739,"close":29.7743,"volume":44.88999938964844},{"timestamp":1742377680000,"open":29.7742,"high":29.7743,"low":29.7695,"close":29.7705,"volume":37.11000061035156},{"timestamp":1742377740000,"open":29.7705,"high":29.7723,"low":29.7704,"close":29.7719,"volume":31.350000381469727},{"timestamp":1742377800000,"open":29.7729,"high":29.7729,"low":29.7705,"close":29.7712,"volume":32.15999984741211},{"timestamp":1742377860000,"open":29.7715,"high":29.7736,"low":29.7702,"close":29.7713,"volume":65.94999694824219},{"timestamp":1742377920000,"open":29.7709,"high":29.7748,"low":29.7681,"close":29.7681,"volume":81.04000091552734},{"timestamp":1742377980000,"open":29.7684,"high":29.7714,"low":29.7674,"close":29.7698,"volume":68.36000061035156},{"timestamp":1742378040000,"open":29.7702,"high":29.7773,"low":29.7701,"close":29.7766,"volume":75.98999786376953},{"timestamp":1742378100000,"open":29.7773,"high":29.781,"low":29.7748,"close":29.778,"volume":106.70999908447266},{"timestamp":1742378160000,"open":29.7782,"high":29.7782,"low":29.7729,"close":29.7736,"volume":36.61000061035156},{"timestamp":1742378220000,"open":29.7734,"high":29.7752,"low":29.7703,"close":29.7732,"volume":111.48999786376953},{"timestamp":1742378280000,"open":29.7733,"high":29.7749,"low":29.7695,"close":29.7725,"volume":106.23999786376953},{"timestamp":1742378340000,"open":29.7726,"high":29.7734,"low":29.7663,"close":29.7663,"volume":76.18000030517578},{"timestamp":1742378400000,"open":29.7658,"high":29.7703,"low":29.7599,"close":29.763,"volume":44.540000915527344},{"timestamp":1742378460000,"open":29.7632,"high":29.7648,"low":29.7596,"close":29.7631,"volume":124.01000213623047},{"timestamp":1742378520000,"open":29.7631,"high":29.7653,"low":29.759,"close":29.7591,"volume":119.08000183105469},{"timestamp":1742378580000,"open":29.7595,"high":29.765,"low":29.7595,"close":29.7643,"volume":159.50999450683594},{"timestamp":1742378640000,"open":29.7643,"high":29.7658,"low":29.7621,"close":29.7628,"volume":148.07000732421875},{"timestamp":1742378700000,"open":29.7627,"high":29.7648,"low":29.7623,"close":29.7637,"volume":116.58000183105469},{"timestamp":1742378760000,"open":29.7641,"high":29.7661,"low":29.7605,"close":29.7616,"volume":101.83999633789062},{"timestamp":1742378820000,"open":29.7615,"high":29.7623,"low":29.7582,"close":29.7595,"volume":92.80999755859375},{"timestamp":1742378880000,"open":29.7595,"high":29.7645,"low":29.7572,"close":29.7639,"volume":198.22000122070312},{"timestamp":1742378940000,"open":29.7639,"high":29.7674,"low":29.7622,"close":29.765,"volume":244.7100067138672},{"timestamp":1742379000000,"open":29.7653,"high":29.7713,"low":29.7637,"close":29.7694,"volume":285.5799865722656},{"timestamp":1742379060000,"open":29.7704,"high":29.7753,"low":29.7696,"close":29.7741,"volume":143.35000610351562},{"timestamp":1742379120000,"open":29.7736,"high":29.775,"low":29.767,"close":29.7683,"volume":128.9600067138672},{"timestamp":1742379180000,"open":29.7683,"high":29.7752,"low":29.7671,"close":29.7731,"volume":178.19000244140625},{"timestamp":1742379240000,"open":29.7743,"high":29.7747,"low":29.7675,"close":29.774,"volume":137.74000549316406},{"timestamp":1742379300000,"open":29.7744,"high":29.7775,"low":29.7721,"close":29.7766,"volume":67.66999816894531},{"timestamp":1742379360000,"open":29.7765,"high":29.7772,"low":29.7729,"close":29.774,"volume":51.91999816894531},{"timestamp":1742379420000,"open":29.7741,"high":29.7755,"low":29.7728,"close":29.7748,"volume":40.220001220703125},{"timestamp":1742379480000,"open":29.7748,"high":29.7783,"low":29.7726,"close":29.7745,"volume":78.69999694824219},{"timestamp":1742379540000,"open":29.7748,"high":29.7756,"low":29.773,"close":29.7736,"volume":40.45000076293945},{"timestamp":1742379600000,"open":29.7741,"high":29.775,"low":29.7706,"close":29.7714,"volume":37.15999984741211},{"timestamp":1742379660000,"open":29.7711,"high":29.7717,"low":29.7626,"close":29.7626,"volume":128.69000244140625},{"timestamp":1742379720000,"open":29.7626,"high":29.7647,"low":29.7576,"close":29.7617,"volume":102.2699966430664},{"timestamp":1742379780000,"open":29.7617,"high":29.7632,"low":29.7586,"close":29.7626,"volume":111.22000122070312},{"timestamp":1742379840000,"open":29.7629,"high":29.7629,"low":29.7565,"close":29.7568,"volume":50.91999816894531},{"timestamp":1742379900000,"open":29.7573,"high":29.7631,"low":29.7568,"close":29.7613,"volume":42.209999084472656},{"timestamp":1742379960000,"open":29.7616,"high":29.7636,"low":29.7606,"close":29.7607,"volume":40.20000076293945},{"timestamp":1742380020000,"open":29.7603,"high":29.7624,"low":29.7596,"close":29.7596,"volume":30.149999618530273},{"timestamp":1742380080000,"open":29.7604,"high":29.7604,"low":29.7581,"close":29.7595,"volume":28.139999389648438},{"timestamp":1742380140000,"open":29.7585,"high":29.759,"low":29.7554,"close":29.7572,"volume":53.599998474121094},{"timestamp":1742380200000,"open":29.7572,"high":29.7608,"low":29.7545,"close":29.7545,"volume":44.220001220703125},{"timestamp":1742380260000,"open":29.7544,"high":29.7591,"low":29.7544,"close":29.7581,"volume":50.25},{"timestamp":1742380320000,"open":29.7577,"high":29.7644,"low":29.757,"close":29.7571,"volume":58.290000915527344},{"timestamp":1742380380000,"open":29.7564,"high":29.7632,"low":29.7563,"close":29.7593,"volume":48.90999984741211},{"timestamp":1742380440000,"open":29.7592,"high":29.7671,"low":29.7592,"close":29.7613,"volume":48.2599983215332},{"timestamp":1742380500000,"open":29.7609,"high":29.7642,"low":29.7609,"close":29.7629,"volume":42.22999954223633},{"timestamp":1742380560000,"open":29.7626,"high":29.7669,"low":29.7619,"close":29.7669,"volume":32.4900016784668},{"timestamp":1742380620000,"open":29.7665,"high":29.7715,"low":29.7662,"close":29.7711,"volume":38.97999954223633},{"timestamp":1742380680000,"open":29.7707,"high":29.7777,"low":29.769,"close":29.7739,"volume":43.54999923706055},{"timestamp":1742380740000,"open":29.7743,"high":29.7744,"low":29.7713,"close":29.7729,"volume":38.189998626708984},{"timestamp":1742380800000,"open":29.7726,"high":29.7773,"low":29.7708,"close":29.7732,"volume":36.18000030517578},{"timestamp":1742380860000,"open":29.7725,"high":29.7727,"low":29.7698,"close":29.7724,"volume":33.68000030517578},{"timestamp":1742380920000,"open":29.7733,"high":29.7741,"low":29.758,"close":29.7589,"volume":47.22999954223633},{"timestamp":1742380980000,"open":29.7595,"high":29.7631,"low":29.7567,"close":29.7629,"volume":59.2599983215332},{"timestamp":1742381040000,"open":29.7631,"high":29.7671,"low":29.7628,"close":29.7643,"volume":60.619998931884766},{"timestamp":1742381100000,"open":29.7643,"high":29.7643,"low":29.7537,"close":29.7612,"volume":72.45999908447266},{"timestamp":1742381160000,"open":29.7618,"high":29.7643,"low":29.7601,"close":29.7625,"volume":42.529998779296875},{"timestamp":1742381220000,"open":29.763,"high":29.7652,"low":29.7612,"close":29.7632,"volume":43.86000061035156},{"timestamp":1742381280000,"open":29.7636,"high":29.7681,"low":29.7631,"close":29.7635,"volume":36.18000030517578},{"timestamp":1742381340000,"open":29.7637,"high":29.7654,"low":29.7581,"close":29.7581,"volume":51.380001068115234},{"timestamp":1742381400000,"open":29.7581,"high":29.759,"low":29.7542,"close":29.7584,"volume":28.139999389648438},{"timestamp":1742381460000,"open":29.7584,"high":29.7584,"low":29.7537,"close":29.7551,"volume":28.399999618530273},{"timestamp":1742381520000,"open":29.7539,"high":29.7585,"low":29.7536,"close":29.7583,"volume":20.770000457763672},{"timestamp":1742381580000,"open":29.759,"high":29.7597,"low":29.7577,"close":29.7578,"volume":18.760000228881836},{"timestamp":1742381640000,"open":29.7571,"high":29.7588,"low":29.757,"close":29.7588,"volume":18.09000015258789},{"timestamp":1742381700000,"open":29.7594,"high":29.7609,"low":29.7566,"close":29.7603,"volume":24.1200008392334},{"timestamp":1742381760000,"open":29.7602,"high":29.7612,"low":29.7594,"close":29.7612,"volume":20.770000457763672},{"timestamp":1742381820000,"open":29.7605,"high":29.7609,"low":29.7558,"close":29.7568,"volume":31.81999969482422},{"timestamp":1742381880000,"open":29.7564,"high":29.7616,"low":29.756,"close":29.7611,"volume":63.79999923706055},{"timestamp":1742381940000,"open":29.76,"high":29.7612,"low":29.7577,"close":29.7593,"volume":66.47000122070312},{"timestamp":1742382000000,"open":29.7609,"high":29.7609,"low":29.757,"close":29.7593,"volume":32.15999984741211},{"timestamp":1742382060000,"open":29.7592,"high":29.7592,"low":29.7554,"close":29.7558,"volume":39.529998779296875},{"timestamp":1742382120000,"open":29.7553,"high":29.758,"low":29.7511,"close":29.758,"volume":39.72999954223633},{"timestamp":1742382180000,"open":29.7583,"high":29.7626,"low":29.758,"close":29.7607,"volume":42.15999984741211},{"timestamp":1742382240000,"open":29.7608,"high":29.7625,"low":29.7592,"close":29.7592,"volume":24.510000228881836},{"timestamp":1742382300000,"open":29.7588,"high":29.7588,"low":29.7571,"close":29.758,"volume":28.229999542236328},{"timestamp":1742382360000,"open":29.7584,"high":29.762,"low":29.7573,"close":29.7606,"volume":47.56999969482422},{"timestamp":1742382420000,"open":29.7608,"high":29.7626,"low":29.7559,"close":29.7559,"volume":44.34000015258789},{"timestamp":1742382480000,"open":29.756,"high":29.7574,"low":29.7551,"close":29.7574,"volume":24.1200008392334},{"timestamp":1742382540000,"open":29.7576,"high":29.7593,"low":29.7553,"close":29.7582,"volume":30.81999969482422},{"timestamp":1742382600000,"open":29.7581,"high":29.7581,"low":29.7553,"close":29.7554,"volume":27.469999313354492},{"timestamp":1742382660000,"open":29.7556,"high":29.7598,"low":29.7547,"close":29.7559,"volume":29.479999542236328},{"timestamp":1742382720000,"open":29.7558,"high":29.7558,"low":29.7495,"close":29.7505,"volume":14.069999694824219},{"timestamp":1742382780000,"open":29.7506,"high":29.7569,"low":29.7505,"close":29.7561,"volume":52.93000030517578},{"timestamp":1742382840000,"open":29.7569,"high":29.759,"low":29.7543,"close":29.759,"volume":28.139999389648438},{"timestamp":1742382900000,"open":29.7586,"high":29.7617,"low":29.7579,"close":29.7617,"volume":16.75},{"timestamp":1742382960000,"open":29.7609,"high":29.7613,"low":29.7576,"close":29.7591,"volume":27.469999313354492},{"timestamp":1742383020000,"open":29.7591,"high":29.7592,"low":29.7569,"close":29.7592,"volume":17.420000076293945},{"timestamp":1742383080000,"open":29.7592,"high":29.7599,"low":29.7553,"close":29.7553,"volume":22.110000610351562},{"timestamp":1742383140000,"open":29.7556,"high":29.7568,"low":29.7529,"close":29.7535,"volume":26.1299991607666},{"timestamp":1742383200000,"open":29.7536,"high":29.755,"low":29.7517,"close":29.7539,"volume":32.83000183105469},{"timestamp":1742383260000,"open":29.7539,"high":29.7564,"low":29.7532,"close":29.7564,"volume":17.420000076293945},{"timestamp":1742383320000,"open":29.7553,"high":29.7564,"low":29.7527,"close":29.7544,"volume":20.100000381469727},{"timestamp":1742383380000,"open":29.7534,"high":29.7535,"low":29.7507,"close":29.7516,"volume":31.489999771118164},{"timestamp":1742383440000,"open":29.7515,"high":29.7542,"low":29.7507,"close":29.7534,"volume":25.06999969482422},{"timestamp":1742383500000,"open":29.7535,"high":29.7537,"low":29.7493,"close":29.7502,"volume":27.469999313354492},{"timestamp":1742383560000,"open":29.7504,"high":29.7533,"low":29.7504,"close":29.7518,"volume":33.709999084472656},{"timestamp":1742383620000,"open":29.7517,"high":29.7552,"low":29.7506,"close":29.7549,"volume":25.459999084472656},{"timestamp":1742383680000,"open":29.7549,"high":29.7553,"low":29.7518,"close":29.7548,"volume":32.15999984741211},{"timestamp":1742383740000,"open":29.7548,"high":29.7562,"low":29.7535,"close":29.7557,"volume":29.579999923706055},{"timestamp":1742383800000,"open":29.7556,"high":29.7572,"low":29.7551,"close":29.7568,"volume":26.1299991607666},{"timestamp":1742383860000,"open":29.7565,"high":29.7589,"low":29.7561,"close":29.7587,"volume":15.40999984741211},{"timestamp":1742383920000,"open":29.7582,"high":29.762,"low":29.7567,"close":29.757,"volume":26.950000762939453},{"timestamp":1742383980000,"open":29.757,"high":29.7588,"low":29.7561,"close":29.7561,"volume":24.760000228881836},{"timestamp":1742384040000,"open":29.7564,"high":29.759,"low":29.7551,"close":29.7556,"volume":28.549999237060547},{"timestamp":1742384100000,"open":29.7559,"high":29.7619,"low":29.7539,"close":29.7583,"volume":47.54999923706055},{"timestamp":1742384160000,"open":29.7587,"high":29.7637,"low":29.7572,"close":29.7611,"volume":48.279998779296875},{"timestamp":1742384220000,"open":29.7608,"high":29.7614,"low":29.757,"close":29.7576,"volume":34.81999969482422},{"timestamp":1742384280000,"open":29.7574,"high":29.7587,"low":29.7542,"close":29.7556,"volume":28.700000762939453},{"timestamp":1742384340000,"open":29.756,"high":29.7614,"low":29.755,"close":29.761,"volume":28.139999389648438},{"timestamp":1742384400000,"open":29.7613,"high":29.7631,"low":29.7609,"close":29.7618,"volume":20.770000457763672},{"timestamp":1742384460000,"open":29.7627,"high":29.7628,"low":29.7595,"close":29.7602,"volume":38.72999954223633},{"timestamp":1742384520000,"open":29.7592,"high":29.7632,"low":29.7579,"close":29.7632,"volume":30.920000076293945},{"timestamp":1742384580000,"open":29.7624,"high":29.7651,"low":29.759,"close":29.759,"volume":28.93000030517578},{"timestamp":1742384640000,"open":29.7604,"high":29.7607,"low":29.7552,"close":29.7552,"volume":38.86000061035156},{"timestamp":1742384700000,"open":29.7551,"high":29.756,"low":29.7527,"close":29.7529,"volume":48.2400016784668},{"timestamp":1742384760000,"open":29.7535,"high":29.7553,"low":29.7533,"close":29.7549,"volume":24.850000381469727},{"timestamp":1742384820000,"open":29.7545,"high":29.755,"low":29.7523,"close":29.7539,"volume":18.760000228881836},{"timestamp":1742384880000,"open":29.7551,"high":29.7566,"low":29.7551,"close":29.7565,"volume":8.710000038146973},{"timestamp":1742384940000,"open":29.7559,"high":29.7569,"low":29.7555,"close":29.7559,"volume":11.390000343322754},{"timestamp":1742385000000,"open":29.7561,"high":29.758,"low":29.7523,"close":29.7578,"volume":28.139999389648438},{"timestamp":1742385060000,"open":29.7574,"high":29.7603,"low":29.7563,"close":29.757,"volume":29.479999542236328},{"timestamp":1742385120000,"open":29.757,"high":29.758,"low":29.7547,"close":29.7547,"volume":20.100000381469727},{"timestamp":1742385180000,"open":29.7548,"high":29.7588,"low":29.7548,"close":29.7586,"volume":24.1200008392334},{"timestamp":1742385240000,"open":29.7583,"high":29.7647,"low":29.7583,"close":29.7647,"volume":18.09000015258789},{"timestamp":1742385300000,"open":29.7647,"high":29.7654,"low":29.7615,"close":29.764,"volume":32.20000076293945},{"timestamp":1742385360000,"open":29.7642,"high":29.7663,"low":29.7578,"close":29.762,"volume":82.61000061035156},{"timestamp":1742385420000,"open":29.7626,"high":29.7636,"low":29.7543,"close":29.756,"volume":101.51000213623047},{"timestamp":1742385480000,"open":29.7561,"high":29.7631,"low":29.7553,"close":29.7617,"volume":53.779998779296875},{"timestamp":1742385540000,"open":29.7619,"high":29.764,"low":29.7599,"close":29.7607,"volume":41.16999816894531},{"timestamp":1742385600000,"open":29.76,"high":29.764,"low":29.76,"close":29.7611,"volume":52.95000076293945},{"timestamp":1742385660000,"open":29.7611,"high":29.7638,"low":29.7585,"close":29.76,"volume":55.709999084472656},{"timestamp":1742385720000,"open":29.76,"high":29.7629,"low":29.7586,"close":29.761,"volume":53.209999084472656},{"timestamp":1742385780000,"open":29.7609,"high":29.7613,"low":29.7594,"close":29.7594,"volume":49.84000015258789},{"timestamp":1742385840000,"open":29.7593,"high":29.7598,"low":29.7538,"close":29.7538,"volume":51.279998779296875},{"timestamp":1742385900000,"open":29.7538,"high":29.7549,"low":29.7505,"close":29.7506,"volume":37.52000045776367},{"timestamp":1742385960000,"open":29.7499,"high":29.7499,"low":29.747,"close":29.7473,"volume":49.06999969482422},{"timestamp":1742386020000,"open":29.747,"high":29.7486,"low":29.7441,"close":29.7443,"volume":49.09000015258789},{"timestamp":1742386080000,"open":29.7439,"high":29.7447,"low":29.7415,"close":29.7425,"volume":32.83000183105469},{"timestamp":1742386140000,"open":29.7425,"high":29.7471,"low":29.7421,"close":29.7466,"volume":39.529998779296875},{"timestamp":1742386200000,"open":29.7469,"high":29.7495,"low":29.7454,"close":29.7461,"volume":31.489999771118164},{"timestamp":1742386260000,"open":29.7461,"high":29.7469,"low":29.7412,"close":29.743,"volume":53.70000076293945},{"timestamp":1742386320000,"open":29.7428,"high":29.7435,"low":29.738,"close":29.7391,"volume":27.489999771118164},{"timestamp":1742386380000,"open":29.7391,"high":29.744,"low":29.739,"close":29.7432,"volume":32.15999984741211},{"timestamp":1742386440000,"open":29.7425,"high":29.7426,"low":29.7405,"close":29.7408,"volume":35.84000015258789},{"timestamp":1742386500000,"open":29.7412,"high":29.7453,"low":29.7408,"close":29.7448,"volume":50.38999938964844},{"timestamp":1742386560000,"open":29.745,"high":29.7468,"low":29.7444,"close":29.7463,"volume":29.479999542236328},{"timestamp":1742386620000,"open":29.7463,"high":29.7471,"low":29.7442,"close":29.7457,"volume":25.459999084472656},{"timestamp":1742386680000,"open":29.746,"high":29.747,"low":29.7444,"close":29.7456,"volume":28.139999389648438},{"timestamp":1742386740000,"open":29.7459,"high":29.7464,"low":29.7429,"close":29.7443,"volume":34.84000015258789},{"timestamp":1742386800000,"open":29.7439,"high":29.7455,"low":29.7423,"close":29.7445,"volume":49.189998626708984},{"timestamp":1742386860000,"open":29.7438,"high":29.7449,"low":29.7389,"close":29.7399,"volume":44.2599983215332},{"timestamp":1742386920000,"open":29.7402,"high":29.7421,"low":29.7402,"close":29.7404,"volume":15.100000381469727},{"timestamp":1742386980000,"open":29.7408,"high":29.7432,"low":29.7408,"close":29.7408,"volume":18.09000015258789},{"timestamp":1742387040000,"open":29.7405,"high":29.7425,"low":29.7405,"close":29.7421,"volume":28.139999389648438},{"timestamp":1742387100000,"open":29.7421,"high":29.7443,"low":29.74,"close":29.7428,"volume":36.849998474121094},{"timestamp":1742387160000,"open":29.7427,"high":29.7431,"low":29.7321,"close":29.7355,"volume":63.650001525878906},{"timestamp":1742387220000,"open":29.7344,"high":29.7376,"low":29.7324,"close":29.7351,"volume":62.310001373291016},{"timestamp":1742387280000,"open":29.7352,"high":29.7392,"low":29.7352,"close":29.7387,"volume":58.290000915527344},{"timestamp":1742387340000,"open":29.7385,"high":29.7397,"low":29.7365,"close":29.7391,"volume":34.16999816894531},{"timestamp":1742387400000,"open":29.7391,"high":29.7405,"low":29.7326,"close":29.7347,"volume":62.310001373291016},{"timestamp":1742387460000,"open":29.7348,"high":29.7355,"low":29.7328,"close":29.7331,"volume":56.279998779296875},{"timestamp":1742387520000,"open":29.7332,"high":29.736,"low":29.7316,"close":29.7348,"volume":47.56999969482422},{"timestamp":1742387580000,"open":29.7351,"high":29.7356,"low":29.7327,"close":29.7334,"volume":44.220001220703125},{"timestamp":1742387640000,"open":29.7334,"high":29.7335,"low":29.7278,"close":29.7282,"volume":21.440000534057617},{"timestamp":1742387700000,"open":29.7285,"high":29.7288,"low":29.7231,"close":29.7258,"volume":38.189998626708984},{"timestamp":1742387760000,"open":29.7267,"high":29.7297,"low":29.7267,"close":29.7293,"volume":24.790000915527344},{"timestamp":1742387820000,"open":29.7293,"high":29.7297,"low":29.7258,"close":29.728,"volume":31.489999771118164},{"timestamp":1742387880000,"open":29.7281,"high":29.7343,"low":29.7254,"close":29.7335,"volume":38.189998626708984},{"timestamp":1742387940000,"open":29.7336,"high":29.7349,"low":29.7315,"close":29.7315,"volume":22.780000686645508},{"timestamp":1742388000000,"open":29.7314,"high":29.7315,"low":29.7243,"close":29.7247,"volume":42.880001068115234},{"timestamp":1742388060000,"open":29.7248,"high":29.7282,"low":29.7226,"close":29.7257,"volume":49.58000183105469},{"timestamp":1742388120000,"open":29.7262,"high":29.7263,"low":29.7234,"close":29.7248,"volume":35.5099983215332},{"timestamp":1742388180000,"open":29.7228,"high":29.7253,"low":29.7211,"close":29.7253,"volume":25.459999084472656},{"timestamp":1742388240000,"open":29.7256,"high":29.727,"low":29.7247,"close":29.725,"volume":44.029998779296875},{"timestamp":1742388300000,"open":29.7251,"high":29.7258,"low":29.7244,"close":29.7248,"volume":46.2400016784668},{"timestamp":1742388360000,"open":29.7258,"high":29.7258,"low":29.7236,"close":29.725,"volume":33.5},{"timestamp":1742388420000,"open":29.7255,"high":29.7283,"low":29.725,"close":29.7278,"volume":38.189998626708984},{"timestamp":1742388480000,"open":29.7275,"high":29.7294,"low":29.7244,"close":29.7269,"volume":22.780000686645508},{"timestamp":1742388540000,"open":29.7271,"high":29.7276,"low":29.7254,"close":29.7275,"volume":27.469999313354492},{"timestamp":1742388600000,"open":29.7275,"high":29.7276,"low":29.7204,"close":29.7212,"volume":43.54999923706055},{"timestamp":1742388660000,"open":29.7224,"high":29.7272,"low":29.7224,"close":29.7272,"volume":42.310001373291016},{"timestamp":1742388720000,"open":29.7272,"high":29.7301,"low":29.724,"close":29.7301,"volume":35.529998779296875},{"timestamp":1742388780000,"open":29.7305,"high":29.7333,"low":29.7295,"close":29.7322,"volume":13.899999618530273},{"timestamp":1742388840000,"open":29.7319,"high":29.7319,"low":29.7276,"close":29.7276,"volume":33.790000915527344},{"timestamp":1742388900000,"open":29.7278,"high":29.7359,"low":29.7278,"close":29.7328,"volume":62.310001373291016},{"timestamp":1742388960000,"open":29.7328,"high":29.7393,"low":29.7322,"close":29.7388,"volume":52.2599983215332},{"timestamp":1742389020000,"open":29.7393,"high":29.7419,"low":29.7374,"close":29.7375,"volume":75.04000091552734},{"timestamp":1742389080000,"open":29.7377,"high":29.7386,"low":29.729,"close":29.7307,"volume":58.290000915527344},{"timestamp":1742389140000,"open":29.7304,"high":29.7318,"low":29.7289,"close":29.7298,"volume":66.87000274658203},{"timestamp":1742389200000,"open":29.7295,"high":29.7328,"low":29.7277,"close":29.728,"volume":63.75},{"timestamp":1742389260000,"open":29.728,"high":29.7287,"low":29.7197,"close":29.7209,"volume":57.619998931884766},{"timestamp":1742389320000,"open":29.7222,"high":29.7245,"low":29.7178,"close":29.719,"volume":40.20000076293945},{"timestamp":1742389380000,"open":29.719,"high":29.727,"low":29.7183,"close":29.724,"volume":50.91999816894531},{"timestamp":1742389440000,"open":29.7247,"high":29.7251,"low":29.712,"close":29.712,"volume":36.849998474121094},{"timestamp":1742389500000,"open":29.7117,"high":29.7119,"low":29.7078,"close":29.71,"volume":54.27000045776367},{"timestamp":1742389560000,"open":29.7104,"high":29.7183,"low":29.705,"close":29.718,"volume":48.90999984741211},{"timestamp":1742389620000,"open":29.7183,"high":29.7229,"low":29.7168,"close":29.7229,"volume":34.84000015258789},{"timestamp":1742389680000,"open":29.7223,"high":29.728,"low":29.7209,"close":29.7279,"volume":42.880001068115234},{"timestamp":1742389740000,"open":29.7287,"high":29.7287,"low":29.7211,"close":29.724,"volume":43.54999923706055},{"timestamp":1742389800000,"open":29.7233,"high":29.7233,"low":29.7168,"close":29.7172,"volume":39.529998779296875},{"timestamp":1742389860000,"open":29.7173,"high":29.7202,"low":29.7164,"close":29.7198,"volume":43.54999923706055},{"timestamp":1742389920000,"open":29.7199,"high":29.7221,"low":29.7194,"close":29.7214,"volume":36.849998474121094},{"timestamp":1742389980000,"open":29.7214,"high":29.7246,"low":29.7175,"close":29.7246,"volume":38.86000061035156},{"timestamp":1742390040000,"open":29.7254,"high":29.726,"low":29.7227,"close":29.7248,"volume":38.189998626708984},{"timestamp":1742390100000,"open":29.7249,"high":29.7252,"low":29.723,"close":29.7233,"volume":33.5},{"timestamp":1742390160000,"open":29.7233,"high":29.7235,"low":29.7196,"close":29.7196,"volume":29.479999542236328},{"timestamp":1742390220000,"open":29.7196,"high":29.7221,"low":29.7175,"close":29.7221,"volume":27.469999313354492},{"timestamp":1742390280000,"open":29.7225,"high":29.7244,"low":29.7219,"close":29.7231,"volume":28.809999465942383},{"timestamp":1742390340000,"open":29.723,"high":29.7278,"low":29.7229,"close":29.7268,"volume":38.86000061035156},{"timestamp":1742390400000,"open":29.7275,"high":29.7309,"low":29.7251,"close":29.7304,"volume":35.5099983215332},{"timestamp":1742390460000,"open":29.7308,"high":29.7316,"low":29.7241,"close":29.7248,"volume":53.599998474121094},{"timestamp":1742390520000,"open":29.7249,"high":29.7256,"low":29.7215,"close":29.7236,"volume":53.599998474121094},{"timestamp":1742390580000,"open":29.7237,"high":29.7237,"low":29.7205,"close":29.7217,"volume":49.58000183105469},{"timestamp":1742390640000,"open":29.7206,"high":29.7225,"low":29.7206,"close":29.7221,"volume":21.440000534057617},{"timestamp":1742390700000,"open":29.7217,"high":29.7246,"low":29.721,"close":29.7236,"volume":34.16999816894531},{"timestamp":1742390760000,"open":29.724,"high":29.724,"low":29.7153,"close":29.7168,"volume":46.900001525878906},{"timestamp":1742390820000,"open":29.7176,"high":29.7212,"low":29.7168,"close":29.7198,"volume":32.83000183105469},{"timestamp":1742390880000,"open":29.7198,"high":29.7226,"low":29.7194,"close":29.7205,"volume":35.5099983215332},{"timestamp":1742390940000,"open":29.7203,"high":29.7242,"low":29.7197,"close":29.7242,"volume":32.83000183105469},{"timestamp":1742391000000,"open":29.7243,"high":29.727,"low":29.7221,"close":29.7245,"volume":43.54999923706055},{"timestamp":1742391060000,"open":29.7249,"high":29.7249,"low":29.7173,"close":29.7173,"volume":47.56999969482422},{"timestamp":1742391120000,"open":29.7173,"high":29.7219,"low":29.717,"close":29.7219,"volume":42.880001068115234},{"timestamp":1742391180000,"open":29.7218,"high":29.7243,"low":29.7181,"close":29.7195,"volume":58.290000915527344},{"timestamp":1742391240000,"open":29.7198,"high":29.7216,"low":29.7155,"close":29.7184,"volume":46.22999954223633},{"timestamp":1742391300000,"open":29.7185,"high":29.7232,"low":29.7175,"close":29.7228,"volume":32.83000183105469},{"timestamp":1742391360000,"open":29.7232,"high":29.7284,"low":29.7226,"close":29.7272,"volume":46.029998779296875},{"timestamp":1742391420000,"open":29.7271,"high":29.7276,"low":29.7232,"close":29.7245,"volume":30.149999618530273},{"timestamp":1742391480000,"open":29.7248,"high":29.7365,"low":29.7244,"close":29.7359,"volume":38.189998626708984},{"timestamp":1742391540000,"open":29.7358,"high":29.7392,"low":29.7351,"close":29.7366,"volume":50.25},{"timestamp":1742391600000,"open":29.7384,"high":29.7385,"low":29.7346,"close":29.7353,"volume":39.529998779296875},{"timestamp":1742391660000,"open":29.7346,"high":29.7346,"low":29.7287,"close":29.731,"volume":52.2599983215332},{"timestamp":1742391720000,"open":29.7311,"high":29.7364,"low":29.7301,"close":29.736,"volume":57.619998931884766},{"timestamp":1742391780000,"open":29.7359,"high":29.7404,"low":29.7359,"close":29.7397,"volume":38.86000061035156},{"timestamp":1742391840000,"open":29.7401,"high":29.7426,"low":29.7354,"close":29.7359,"volume":42.880001068115234},{"timestamp":1742391900000,"open":29.7358,"high":29.7368,"low":29.7324,"close":29.7368,"volume":43.54999923706055},{"timestamp":1742391960000,"open":29.7367,"high":29.7382,"low":29.7339,"close":29.7367,"volume":50.91999816894531},{"timestamp":1742392020000,"open":29.7368,"high":29.7385,"low":29.736,"close":29.7378,"volume":36.18000030517578},{"timestamp":1742392080000,"open":29.7378,"high":29.7463,"low":29.7378,"close":29.7459,"volume":44.220001220703125},{"timestamp":1742392140000,"open":29.7452,"high":29.7521,"low":29.7452,"close":29.7499,"volume":42.209999084472656},{"timestamp":1742392200000,"open":29.7503,"high":29.7518,"low":29.7492,"close":29.7507,"volume":40.869998931884766},{"timestamp":1742392260000,"open":29.7501,"high":29.7502,"low":29.7466,"close":29.7475,"volume":37.52000045776367},{"timestamp":1742392320000,"open":29.7476,"high":29.7491,"low":29.744,"close":29.7472,"volume":45.560001373291016},{"timestamp":1742392380000,"open":29.7483,"high":29.7531,"low":29.7475,"close":29.7501,"volume":48.90999984741211},{"timestamp":1742392440000,"open":29.7501,"high":29.7544,"low":29.7491,"close":29.7537,"volume":42.880001068115234},{"timestamp":1742392500000,"open":29.7534,"high":29.7574,"low":29.7525,"close":29.7553,"volume":49.58000183105469},{"timestamp":1742392560000,"open":29.7553,"high":29.7603,"low":29.7536,"close":29.756,"volume":55.93000030517578},{"timestamp":1742392620000,"open":29.7557,"high":29.7596,"low":29.7528,"close":29.7528,"volume":55.310001373291016},{"timestamp":1742392680000,"open":29.7522,"high":29.7578,"low":29.7505,"close":29.7562,"volume":85.61000061035156},{"timestamp":1742392740000,"open":29.7562,"high":29.7601,"low":29.756,"close":29.7574,"volume":54.349998474121094},{"timestamp":1742392800000,"open":29.7579,"high":29.7582,"low":29.7505,"close":29.7505,"volume":83.58000183105469},{"timestamp":1742392860000,"open":29.7506,"high":29.7529,"low":29.7392,"close":29.7433,"volume":46.0099983215332},{"timestamp":1742392920000,"open":29.7431,"high":29.7432,"low":29.7378,"close":29.7387,"volume":69.56999969482422},{"timestamp":1742392980000,"open":29.7386,"high":29.74,"low":29.7371,"close":29.7378,"volume":32.15999984741211},{"timestamp":1742393040000,"open":29.7378,"high":29.7397,"low":29.7368,"close":29.7389,"volume":42.880001068115234},{"timestamp":1742393100000,"open":29.739,"high":29.7421,"low":29.7388,"close":29.7417,"volume":27.469999313354492},{"timestamp":1742393160000,"open":29.7421,"high":29.7427,"low":29.7392,"close":29.74,"volume":33.58000183105469},{"timestamp":1742393220000,"open":29.74,"high":29.7416,"low":29.7384,"close":29.741,"volume":47.119998931884766},{"timestamp":1742393280000,"open":29.741,"high":29.7433,"low":29.7403,"close":29.7428,"volume":33.720001220703125},{"timestamp":1742393340000,"open":29.7429,"high":29.7492,"low":29.7426,"close":29.7467,"volume":32.2599983215332},{"timestamp":1742393400000,"open":29.7464,"high":29.7467,"low":29.7432,"close":29.7447,"volume":32.15999984741211},{"timestamp":1742393460000,"open":29.7442,"high":29.7449,"low":29.7402,"close":29.7438,"volume":26.799999237060547},{"timestamp":1742393520000,"open":29.7446,"high":29.7449,"low":29.7423,"close":29.7438,"volume":29.479999542236328},{"timestamp":1742393580000,"open":29.7442,"high":29.7445,"low":29.7394,"close":29.7394,"volume":31.489999771118164},{"timestamp":1742393640000,"open":29.7393,"high":29.7428,"low":29.739,"close":29.7422,"volume":28.809999465942383},{"timestamp":1742393700000,"open":29.7425,"high":29.7446,"low":29.7423,"close":29.743,"volume":38.209999084472656},{"timestamp":1742393760000,"open":29.743,"high":29.7446,"low":29.7349,"close":29.7355,"volume":41.04999923706055},{"timestamp":1742393820000,"open":29.7352,"high":29.7443,"low":29.7352,"close":29.7392,"volume":58.54999923706055},{"timestamp":1742393880000,"open":29.7397,"high":29.7409,"low":29.7363,"close":29.7404,"volume":36.93000030517578},{"timestamp":1742393940000,"open":29.7397,"high":29.7397,"low":29.7336,"close":29.7348,"volume":46.939998626708984},{"timestamp":1742394000000,"open":29.7348,"high":29.7367,"low":29.7329,"close":29.7363,"volume":45.33000183105469},{"timestamp":1742394060000,"open":29.7362,"high":29.7395,"low":29.7362,"close":29.738,"volume":48.36000061035156},{"timestamp":1742394120000,"open":29.7377,"high":29.7388,"low":29.7352,"close":29.736,"volume":24.1200008392334},{"timestamp":1742394180000,"open":29.7356,"high":29.7414,"low":29.7334,"close":29.7413,"volume":31.6299991607666},{"timestamp":1742394240000,"open":29.7423,"high":29.7428,"low":29.7397,"close":29.7427,"volume":62.88999938964844},{"timestamp":1742394300000,"open":29.7427,"high":29.7437,"low":29.7387,"close":29.7388,"volume":41.79999923706055},{"timestamp":1742394360000,"open":29.7384,"high":29.739,"low":29.7362,"close":29.739,"volume":20.100000381469727},{"timestamp":1742394420000,"open":29.7383,"high":29.7407,"low":29.7383,"close":29.7403,"volume":18.760000228881836},{"timestamp":1742394480000,"open":29.7399,"high":29.7425,"low":29.7378,"close":29.7402,"volume":44.36000061035156},{"timestamp":1742394540000,"open":29.7401,"high":29.743,"low":29.738,"close":29.7423,"volume":57.09000015258789},{"timestamp":1742394600000,"open":29.7419,"high":29.745,"low":29.7416,"close":29.7438,"volume":47.650001525878906},{"timestamp":1742394660000,"open":29.7443,"high":29.748,"low":29.7443,"close":29.7469,"volume":36.97999954223633},{"timestamp":1742394720000,"open":29.7469,"high":29.7469,"low":29.745,"close":29.7461,"volume":19.40999984741211},{"timestamp":1742394780000,"open":29.7461,"high":29.749,"low":29.7454,"close":29.7487,"volume":18},{"timestamp":1742394840000,"open":29.7487,"high":29.7514,"low":29.7487,"close":29.7513,"volume":26.06999969482422},{"timestamp":1742394900000,"open":29.752,"high":29.7541,"low":29.7506,"close":29.7524,"volume":32.689998626708984},{"timestamp":1742394960000,"open":29.7524,"high":29.7534,"low":29.7445,"close":29.7484,"volume":37.97999954223633},{"timestamp":1742395020000,"open":29.7488,"high":29.7507,"low":29.746,"close":29.746,"volume":62.15999984741211},{"timestamp":1742395080000,"open":29.746,"high":29.7482,"low":29.7456,"close":29.747,"volume":44.65999984741211},{"timestamp":1742395140000,"open":29.7478,"high":29.7482,"low":29.7437,"close":29.7437,"volume":18.09000015258789},{"timestamp":1742395200000,"open":29.7442,"high":29.7442,"low":29.7413,"close":29.7413,"volume":20.770000457763672},{"timestamp":1742395260000,"open":29.7418,"high":29.7454,"low":29.7416,"close":29.7449,"volume":22.81999969482422},{"timestamp":1742395320000,"open":29.745,"high":29.7488,"low":29.7442,"close":29.7481,"volume":34.529998779296875},{"timestamp":1742395380000,"open":29.7481,"high":29.7521,"low":29.7468,"close":29.751,"volume":43.54999923706055},{"timestamp":1742395440000,"open":29.751,"high":29.7522,"low":29.7497,"close":29.7515,"volume":24.790000915527344},{"timestamp":1742395500000,"open":29.7514,"high":29.7546,"low":29.75,"close":29.7542,"volume":30.149999618530273},{"timestamp":1742395560000,"open":29.7535,"high":29.7594,"low":29.7533,"close":29.7584,"volume":30.149999618530273},{"timestamp":1742395620000,"open":29.7581,"high":29.7634,"low":29.7567,"close":29.7634,"volume":28.139999389648438},{"timestamp":1742395680000,"open":29.7631,"high":29.7631,"low":29.7576,"close":29.7585,"volume":46.22999954223633},{"timestamp":1742395740000,"open":29.7584,"high":29.7612,"low":29.7578,"close":29.7599,"volume":30.149999618530273},{"timestamp":1742395800000,"open":29.7601,"high":29.7611,"low":29.7579,"close":29.7608,"volume":33.5},{"timestamp":1742395860000,"open":29.7615,"high":29.7633,"low":29.7611,"close":29.7625,"volume":34.16999816894531},{"timestamp":1742395920000,"open":29.7628,"high":29.7712,"low":29.7597,"close":29.7702,"volume":80.66999816894531},{"timestamp":1742395980000,"open":29.771,"high":29.7734,"low":29.7677,"close":29.7683,"volume":67.18000030517578},{"timestamp":1742396040000,"open":29.7679,"high":29.7723,"low":29.7679,"close":29.77,"volume":40.36000061035156},{"timestamp":1742396100000,"open":29.77,"high":29.7734,"low":29.7655,"close":29.7663,"volume":55.939998626708984},{"timestamp":1742396160000,"open":29.7663,"high":29.7727,"low":29.7626,"close":29.7727,"volume":33.560001373291016},{"timestamp":1742396220000,"open":29.7724,"high":29.7724,"low":29.767,"close":29.7687,"volume":44.220001220703125},{"timestamp":1742396280000,"open":29.7685,"high":29.7729,"low":29.7673,"close":29.7708,"volume":45.560001373291016},{"timestamp":1742396340000,"open":29.7708,"high":29.7723,"low":29.7683,"close":29.77,"volume":67},{"timestamp":1742396400000,"open":29.7701,"high":29.7757,"low":29.7701,"close":29.7735,"volume":40.869998931884766},{"timestamp":1742396460000,"open":29.7735,"high":29.7743,"low":29.7711,"close":29.7736,"volume":24.790000915527344},{"timestamp":1742396520000,"open":29.7737,"high":29.7749,"low":29.7708,"close":29.7746,"volume":33.5},{"timestamp":1742396580000,"open":29.7746,"high":29.7753,"low":29.7712,"close":29.7716,"volume":16.75},{"timestamp":1742396640000,"open":29.7716,"high":29.7716,"low":29.7687,"close":29.7693,"volume":33.5},{"timestamp":1742396700000,"open":29.7691,"high":29.7693,"low":29.7666,"close":29.7682,"volume":35.5099983215332},{"timestamp":1742396760000,"open":29.7685,"high":29.7714,"low":29.7675,"close":29.7675,"volume":31.489999771118164},{"timestamp":1742396820000,"open":29.7668,"high":29.7711,"low":29.7668,"close":29.7697,"volume":22.780000686645508},{"timestamp":1742396880000,"open":29.7703,"high":29.7713,"low":29.7689,"close":29.7689,"volume":23.450000762939453},{"timestamp":1742396940000,"open":29.7685,"high":29.7701,"low":29.7668,"close":29.7687,"volume":32.15999984741211},{"timestamp":1742397000000,"open":29.7688,"high":29.7707,"low":29.767,"close":29.7706,"volume":18.09000015258789},{"timestamp":1742397060000,"open":29.771,"high":29.7754,"low":29.7695,"close":29.7695,"volume":31.489999771118164},{"timestamp":1742397120000,"open":29.7692,"high":29.7692,"low":29.7651,"close":29.7661,"volume":29.479999542236328},{"timestamp":1742397180000,"open":29.7665,"high":29.7699,"low":29.7665,"close":29.7683,"volume":32.83000183105469},{"timestamp":1742397240000,"open":29.7683,"high":29.7717,"low":29.7682,"close":29.7708,"volume":21.440000534057617},{"timestamp":1742397300000,"open":29.7712,"high":29.7734,"low":29.7696,"close":29.7733,"volume":28.809999465942383},{"timestamp":1742397360000,"open":29.7729,"high":29.7751,"low":29.7714,"close":29.7717,"volume":34.84000015258789},{"timestamp":1742397420000,"open":29.7717,"high":29.7765,"low":29.7717,"close":29.7727,"volume":39.529998779296875},{"timestamp":1742397480000,"open":29.7723,"high":29.7791,"low":29.7723,"close":29.779,"volume":41.540000915527344},{"timestamp":1742397540000,"open":29.7787,"high":29.7803,"low":29.7752,"close":29.7781,"volume":58.959999084472656},{"timestamp":1742397600000,"open":29.7788,"high":29.7791,"low":29.7752,"close":29.7755,"volume":27.469999313354492},{"timestamp":1742397660000,"open":29.7751,"high":29.7751,"low":29.7707,"close":29.7711,"volume":23.450000762939453},{"timestamp":1742397720000,"open":29.7718,"high":29.7728,"low":29.7704,"close":29.7727,"volume":16.75},{"timestamp":1742397780000,"open":29.773,"high":29.7737,"low":29.7706,"close":29.7706,"volume":15.40999984741211},{"timestamp":1742397840000,"open":29.771,"high":29.7714,"low":29.7701,"close":29.7708,"volume":18.81999969482422},{"timestamp":1742397900000,"open":29.7706,"high":29.7744,"low":29.7706,"close":29.7737,"volume":24.1200008392334},{"timestamp":1742397960000,"open":29.7737,"high":29.7739,"low":29.7726,"close":29.7735,"volume":14.069999694824219},{"timestamp":1742398020000,"open":29.7731,"high":29.7741,"low":29.7688,"close":29.7702,"volume":17.079999923706055},{"timestamp":1742398080000,"open":29.7699,"high":29.7754,"low":29.7699,"close":29.7735,"volume":37.0099983215332},{"timestamp":1742398140000,"open":29.7734,"high":29.7774,"low":29.7723,"close":29.7749,"volume":25.489999771118164},{"timestamp":1742398200000,"open":29.7752,"high":29.7772,"low":29.7687,"close":29.7727,"volume":52.540000915527344},{"timestamp":1742398260000,"open":29.7727,"high":29.7734,"low":29.7664,"close":29.768,"volume":49.15999984741211},{"timestamp":1742398320000,"open":29.7691,"high":29.7762,"low":29.7671,"close":29.7729,"volume":39},{"timestamp":1742398380000,"open":29.7724,"high":29.775,"low":29.7724,"close":29.7742,"volume":25.459999084472656},{"timestamp":1742398440000,"open":29.7746,"high":29.7829,"low":29.77,"close":29.7806,"volume":58.18000030517578},{"timestamp":1742398500000,"open":29.7809,"high":29.7848,"low":29.7809,"close":29.7829,"volume":36.22999954223633},{"timestamp":1742398560000,"open":29.7822,"high":29.7851,"low":29.7807,"close":29.7842,"volume":14.739999771118164},{"timestamp":1742398620000,"open":29.7849,"high":29.7865,"low":29.7812,"close":29.7834,"volume":30.81999969482422},{"timestamp":1742398680000,"open":29.7837,"high":29.7856,"low":29.7773,"close":29.7837,"volume":49.58000183105469},{"timestamp":1742398740000,"open":29.7847,"high":29.7912,"low":29.7817,"close":29.784,"volume":75.05999755859375},{"timestamp":1742398800000,"open":29.7844,"high":29.791,"low":29.7844,"close":29.7871,"volume":34.31999969482422},{"timestamp":1742398860000,"open":29.7872,"high":29.7927,"low":29.7869,"close":29.7927,"volume":40.31999969482422},{"timestamp":1742398920000,"open":29.7924,"high":29.793,"low":29.7894,"close":29.7904,"volume":26.3700008392334},{"timestamp":1742398980000,"open":29.7895,"high":29.7904,"low":29.786,"close":29.786,"volume":24.399999618530273},{"timestamp":1742399040000,"open":29.7868,"high":29.7873,"low":29.7814,"close":29.7869,"volume":33.5},{"timestamp":1742399100000,"open":29.7868,"high":29.7935,"low":29.7868,"close":29.7908,"volume":52.93000030517578},{"timestamp":1742399160000,"open":29.7911,"high":29.7935,"low":29.7907,"close":29.7911,"volume":24.809999465942383},{"timestamp":1742399220000,"open":29.7926,"high":29.7926,"low":29.7876,"close":29.7887,"volume":38.189998626708984},{"timestamp":1742399280000,"open":29.7889,"high":29.7896,"low":29.7834,"close":29.7838,"volume":41.540000915527344},{"timestamp":1742399340000,"open":29.7831,"high":29.785,"low":29.7794,"close":29.7824,"volume":50.939998626708984},{"timestamp":1742399400000,"open":29.7823,"high":29.7909,"low":29.7808,"close":29.7888,"volume":42.900001525878906},{"timestamp":1742399460000,"open":29.7897,"high":29.7898,"low":29.7878,"close":29.7881,"volume":28.809999465942383},{"timestamp":1742399520000,"open":29.7881,"high":29.7891,"low":29.7864,"close":29.7889,"volume":32.83000183105469},{"timestamp":1742399580000,"open":29.7889,"high":29.7889,"low":29.7839,"close":29.7851,"volume":36.849998474121094},{"timestamp":1742399640000,"open":29.7855,"high":29.7863,"low":29.7833,"close":29.7845,"volume":28.139999389648438},{"timestamp":1742399700000,"open":29.7847,"high":29.7923,"low":29.7844,"close":29.7895,"volume":40.869998931884766},{"timestamp":1742399760000,"open":29.7896,"high":29.7959,"low":29.7881,"close":29.7938,"volume":44.220001220703125},{"timestamp":1742399820000,"open":29.7934,"high":29.7935,"low":29.787,"close":29.7883,"volume":49.58000183105469},{"timestamp":1742399880000,"open":29.7884,"high":29.7947,"low":29.7876,"close":29.7937,"volume":53.599998474121094},{"timestamp":1742399940000,"open":29.7936,"high":29.801,"low":29.7917,"close":29.7995,"volume":54.939998626708984},{"timestamp":1742400000000,"open":29.7991,"high":29.7991,"low":29.7933,"close":29.7942,"volume":44.88999938964844},{"timestamp":1742400060000,"open":29.7949,"high":29.7955,"low":29.7921,"close":29.7939,"volume":45.560001373291016},{"timestamp":1742400120000,"open":29.794,"high":29.7956,"low":29.7924,"close":29.7924,"volume":40.869998931884766},{"timestamp":1742400180000,"open":29.7924,"high":29.7981,"low":29.7924,"close":29.7963,"volume":42.31999969482422},{"timestamp":1742400240000,"open":29.796,"high":29.8043,"low":29.796,"close":29.8043,"volume":43.689998626708984},{"timestamp":1742400300000,"open":29.8047,"high":29.8055,"low":29.8003,"close":29.8048,"volume":28.84000015258789},{"timestamp":1742400360000,"open":29.8051,"high":29.808,"low":29.8036,"close":29.8079,"volume":16.75},{"timestamp":1742400420000,"open":29.8079,"high":29.8094,"low":29.7988,"close":29.7994,"volume":34.16999816894531},{"timestamp":1742400480000,"open":29.7998,"high":29.8018,"low":29.7887,"close":29.7899,"volume":58.470001220703125},{"timestamp":1742400540000,"open":29.7898,"high":29.7904,"low":29.7873,"close":29.7899,"volume":48.2400016784668},{"timestamp":1742400600000,"open":29.7895,"high":29.7913,"low":29.7887,"close":29.7908,"volume":36.18000030517578},{"timestamp":1742400660000,"open":29.7901,"high":29.792,"low":29.7894,"close":29.7911,"volume":34.16999816894531},{"timestamp":1742400720000,"open":29.7912,"high":29.794,"low":29.7893,"close":29.7916,"volume":39.529998779296875},{"timestamp":1742400780000,"open":29.7917,"high":29.7955,"low":29.7912,"close":29.7948,"volume":36.849998474121094},{"timestamp":1742400840000,"open":29.7942,"high":29.7952,"low":29.7907,"close":29.791,"volume":36.18000030517578},{"timestamp":1742400900000,"open":29.7917,"high":29.7917,"low":29.7803,"close":29.7888,"volume":31.81999969482422},{"timestamp":1742400960000,"open":29.7888,"high":29.7946,"low":29.7843,"close":29.7935,"volume":46.619998931884766},{"timestamp":1742401020000,"open":29.7935,"high":29.7954,"low":29.7928,"close":29.7941,"volume":42.7599983215332},{"timestamp":1742401080000,"open":29.7937,"high":29.7956,"low":29.7911,"close":29.7911,"volume":27.6200008392334},{"timestamp":1742401140000,"open":29.7911,"high":29.7927,"low":29.7879,"close":29.7882,"volume":19.809999465942383},{"timestamp":1742401200000,"open":29.7886,"high":29.7899,"low":29.7876,"close":29.7893,"volume":23.469999313354492},{"timestamp":1742401260000,"open":29.7898,"high":29.7907,"low":29.7885,"close":29.7906,"volume":27.469999313354492},{"timestamp":1742401320000,"open":29.7907,"high":29.7914,"low":29.7892,"close":29.7892,"volume":22.780000686645508},{"timestamp":1742401380000,"open":29.7896,"high":29.7921,"low":29.7896,"close":29.7913,"volume":8.710000038146973},{"timestamp":1742401440000,"open":29.792,"high":29.7921,"low":29.7874,"close":29.7882,"volume":20.100000381469727},{"timestamp":1742401500000,"open":29.7885,"high":29.7924,"low":29.7885,"close":29.7923,"volume":26.1299991607666},{"timestamp":1742401560000,"open":29.7923,"high":29.7964,"low":29.7923,"close":29.7934,"volume":20.079999923706055},{"timestamp":1742401620000,"open":29.7934,"high":29.7939,"low":29.791,"close":29.7913,"volume":25.200000762939453},{"timestamp":1742401680000,"open":29.7917,"high":29.7917,"low":29.7881,"close":29.7881,"volume":31.479999542236328},{"timestamp":1742401740000,"open":29.7884,"high":29.7914,"low":29.7881,"close":29.7896,"volume":49.0099983215332},{"timestamp":1742401800000,"open":29.7904,"high":29.7911,"low":29.7883,"close":29.79,"volume":30.209999084472656},{"timestamp":1742401860000,"open":29.79,"high":29.7933,"low":29.7892,"close":29.7933,"volume":32.970001220703125},{"timestamp":1742401920000,"open":29.7933,"high":29.798,"low":29.7933,"close":29.7979,"volume":17.420000076293945},{"timestamp":1742401980000,"open":29.7976,"high":29.8035,"low":29.7966,"close":29.8002,"volume":17.420000076293945},{"timestamp":1742402040000,"open":29.7996,"high":29.801,"low":29.7986,"close":29.8005,"volume":26.1299991607666},{"timestamp":1742402100000,"open":29.8002,"high":29.8037,"low":29.7987,"close":29.7987,"volume":32.83000183105469},{"timestamp":1742402160000,"open":29.7984,"high":29.7991,"low":29.7966,"close":29.7983,"volume":20.100000381469727},{"timestamp":1742402220000,"open":29.799,"high":29.7991,"low":29.7978,"close":29.7978,"volume":20.770000457763672},{"timestamp":1742402280000,"open":29.7979,"high":29.7994,"low":29.7947,"close":29.7952,"volume":26.799999237060547},{"timestamp":1742402340000,"open":29.7947,"high":29.7947,"low":29.7923,"close":29.7923,"volume":21.440000534057617},{"timestamp":1742402400000,"open":29.7919,"high":29.7923,"low":29.7884,"close":29.7901,"volume":21.440000534057617},{"timestamp":1742402460000,"open":29.7901,"high":29.792,"low":29.7899,"close":29.7915,"volume":14.739999771118164},{"timestamp":1742402520000,"open":29.792,"high":29.7956,"low":29.7908,"close":29.7942,"volume":18.09000015258789},{"timestamp":1742402580000,"open":29.7946,"high":29.7952,"low":29.7927,"close":29.7927,"volume":23.450000762939453},{"timestamp":1742402640000,"open":29.7927,"high":29.7927,"low":29.7913,"close":29.7921,"volume":9.380000114440918},{"timestamp":1742402700000,"open":29.7921,"high":29.7953,"low":29.7921,"close":29.7946,"volume":25.459999084472656},{"timestamp":1742402760000,"open":29.7942,"high":29.7953,"low":29.7914,"close":29.7915,"volume":11.40999984741211},{"timestamp":1742402820000,"open":29.791,"high":29.7952,"low":29.791,"close":29.7944,"volume":24.1200008392334},{"timestamp":1742402880000,"open":29.7937,"high":29.7969,"low":29.7937,"close":29.7966,"volume":15.40999984741211},{"timestamp":1742402940000,"open":29.7967,"high":29.7999,"low":29.7958,"close":29.7989,"volume":21.440000534057617},{"timestamp":1742403000000,"open":29.7979,"high":29.8003,"low":29.7977,"close":29.7993,"volume":13.399999618530273},{"timestamp":1742403060000,"open":29.8006,"high":29.8047,"low":29.7986,"close":29.8012,"volume":28.139999389648438},{"timestamp":1742403120000,"open":29.8004,"high":29.803,"low":29.7999,"close":29.7999,"volume":26.1299991607666},{"timestamp":1742403180000,"open":29.7993,"high":29.7998,"low":29.7976,"close":29.7976,"volume":14.739999771118164},{"timestamp":1742403240000,"open":29.7976,"high":29.798,"low":29.7958,"close":29.7979,"volume":14.739999771118164},{"timestamp":1742403300000,"open":29.7974,"high":29.7981,"low":29.7968,"close":29.7972,"volume":15.40999984741211},{"timestamp":1742403360000,"open":29.7972,"high":29.7972,"low":29.7927,"close":29.7945,"volume":16.75},{"timestamp":1742403420000,"open":29.7934,"high":29.7939,"low":29.7917,"close":29.7938,"volume":12.0600004196167},{"timestamp":1742403480000,"open":29.7938,"high":29.7963,"low":29.7931,"close":29.796,"volume":22.110000610351562},{"timestamp":1742403540000,"open":29.7963,"high":29.7973,"low":29.7913,"close":29.7923,"volume":24.1200008392334},{"timestamp":1742403600000,"open":29.7902,"high":29.7945,"low":29.7902,"close":29.7934,"volume":12.220000267028809},{"timestamp":1742403660000,"open":29.794,"high":29.7961,"low":29.794,"close":29.7952,"volume":7.590000152587891},{"timestamp":1742403720000,"open":29.7952,"high":29.7952,"low":29.7818,"close":29.7937,"volume":13.699999809265137},{"timestamp":1742403780000,"open":29.7929,"high":29.7976,"low":29.7897,"close":29.7972,"volume":8.979999542236328},{"timestamp":1742403840000,"open":29.7977,"high":29.8,"low":29.7968,"close":29.7996,"volume":22.799999237060547},{"timestamp":1742403900000,"open":29.7989,"high":29.7997,"low":29.7986,"close":29.799,"volume":3.9600000381469727},{"timestamp":1742403960000,"open":29.7997,"high":29.8008,"low":29.7985,"close":29.7993,"volume":5.940000057220459},{"timestamp":1742404020000,"open":29.799,"high":29.7996,"low":29.7927,"close":29.7985,"volume":8.609999656677246},{"timestamp":1742404080000,"open":29.7988,"high":29.7989,"low":29.7978,"close":29.7989,"volume":4.300000190734863},{"timestamp":1742404140000,"open":29.7992,"high":29.8011,"low":29.7989,"close":29.801,"volume":19.850000381469727},{"timestamp":1742404200000,"open":29.8017,"high":29.8025,"low":29.7959,"close":29.8024,"volume":8.619999885559082},{"timestamp":1742404260000,"open":29.8011,"high":29.8029,"low":29.801,"close":29.8024,"volume":7.829999923706055},{"timestamp":1742404320000,"open":29.8032,"high":29.804,"low":29.7956,"close":29.7956,"volume":29.989999771118164},{"timestamp":1742404380000,"open":29.7967,"high":29.7976,"low":29.7951,"close":29.7961,"volume":12.449999809265137},{"timestamp":1742404440000,"open":29.7966,"high":29.7978,"low":29.7956,"close":29.7974,"volume":21.059999465942383},{"timestamp":1742404500000,"open":29.7978,"high":29.8046,"low":29.7959,"close":29.8046,"volume":19.690000534057617},{"timestamp":1742404560000,"open":29.8046,"high":29.8099,"low":29.8041,"close":29.8091,"volume":22.780000686645508},{"timestamp":1742404620000,"open":29.8091,"high":29.8098,"low":29.8063,"close":29.8081,"volume":35.5099983215332},{"timestamp":1742404680000,"open":29.8087,"high":29.8087,"low":29.8029,"close":29.8049,"volume":36.869998931884766},{"timestamp":1742404740000,"open":29.8046,"high":29.8065,"low":29.8025,"close":29.8063,"volume":30.59000015258789},{"timestamp":1742404800000,"open":29.8067,"high":29.809,"low":29.8057,"close":29.8074,"volume":23.799999237060547},{"timestamp":1742404860000,"open":29.8077,"high":29.8084,"low":29.806,"close":29.8084,"volume":19.43000030517578},{"timestamp":1742404920000,"open":29.8077,"high":29.8103,"low":29.8076,"close":29.8099,"volume":19.43000030517578},{"timestamp":1742404980000,"open":29.8102,"high":29.812,"low":29.8087,"close":29.8114,"volume":26.799999237060547},{"timestamp":1742405040000,"open":29.8118,"high":29.8121,"low":29.8093,"close":29.8112,"volume":42.88999938964844},{"timestamp":1742405100000,"open":29.8117,"high":29.8156,"low":29.8117,"close":29.8153,"volume":38.939998626708984},{"timestamp":1742405160000,"open":29.8153,"high":29.8197,"low":29.8144,"close":29.8176,"volume":54.970001220703125},{"timestamp":1742405220000,"open":29.8176,"high":29.8183,"low":29.8126,"close":29.8151,"volume":42.88999938964844},{"timestamp":1742405280000,"open":29.8155,"high":29.817,"low":29.8131,"close":29.8153,"volume":65.66000366210938},{"timestamp":1742405340000,"open":29.8151,"high":29.8165,"low":29.811,"close":29.8131,"volume":48.90999984741211},{"timestamp":1742405400000,"open":29.8134,"high":29.8176,"low":29.8108,"close":29.8156,"volume":51.59000015258789},{"timestamp":1742405460000,"open":29.8168,"high":29.8174,"low":29.8136,"close":29.816,"volume":44.88999938964844},{"timestamp":1742405520000,"open":29.816,"high":29.816,"low":29.8129,"close":29.8137,"volume":51.59000015258789},{"timestamp":1742405580000,"open":29.8144,"high":29.817,"low":29.8123,"close":29.8145,"volume":45.560001373291016},{"timestamp":1742405640000,"open":29.8145,"high":29.8188,"low":29.8144,"close":29.8174,"volume":46.22999954223633},{"timestamp":1742405700000,"open":29.8181,"high":29.8233,"low":29.8181,"close":29.8229,"volume":52.2599983215332},{"timestamp":1742405760000,"open":29.8229,"high":29.8291,"low":29.8229,"close":29.8289,"volume":56.279998779296875},{"timestamp":1742405820000,"open":29.8289,"high":29.8304,"low":29.8243,"close":29.8303,"volume":57.619998931884766},{"timestamp":1742405880000,"open":29.8307,"high":29.8311,"low":29.827,"close":29.8305,"volume":46.900001525878906},{"timestamp":1742405940000,"open":29.8298,"high":29.8298,"low":29.8183,"close":29.8199,"volume":48.900001525878906},{"timestamp":1742406000000,"open":29.8198,"high":29.8255,"low":29.8186,"close":29.8255,"volume":32.15999984741211},{"timestamp":1742406060000,"open":29.8252,"high":29.8252,"low":29.8209,"close":29.8217,"volume":18.06999969482422},{"timestamp":1742406120000,"open":29.8222,"high":29.8242,"low":29.8188,"close":29.8222,"volume":34.369998931884766},{"timestamp":1742406180000,"open":29.8233,"high":29.824,"low":29.8202,"close":29.8215,"volume":97.29000091552734},{"timestamp":1742406240000,"open":29.8215,"high":29.8251,"low":29.8204,"close":29.8228,"volume":98.66000366210938},{"timestamp":1742406300000,"open":29.8237,"high":29.8242,"low":29.8191,"close":29.8191,"volume":74.56999969482422},{"timestamp":1742406360000,"open":29.8194,"high":29.8194,"low":29.8112,"close":29.8125,"volume":100.56999969482422},{"timestamp":1742406420000,"open":29.8124,"high":29.8165,"low":29.8099,"close":29.8126,"volume":88.76000213623047},{"timestamp":1742406480000,"open":29.8128,"high":29.8163,"low":29.8119,"close":29.8159,"volume":61.709999084472656},{"timestamp":1742406540000,"open":29.8163,"high":29.8198,"low":29.8155,"close":29.8172,"volume":73.08000183105469},{"timestamp":1742406600000,"open":29.817,"high":29.8192,"low":29.8151,"close":29.8182,"volume":76.41000366210938},{"timestamp":1742406660000,"open":29.817,"high":29.8185,"low":29.8113,"close":29.8114,"volume":67.04000091552734},{"timestamp":1742406720000,"open":29.8116,"high":29.8156,"low":29.8113,"close":29.8151,"volume":106.87000274658203},{"timestamp":1742406780000,"open":29.8132,"high":29.8209,"low":29.8124,"close":29.818,"volume":112.0999984741211},{"timestamp":1742406840000,"open":29.8197,"high":29.8221,"low":29.807,"close":29.8078,"volume":122.23999786376953},{"timestamp":1742406900000,"open":29.8082,"high":29.8089,"low":29.8017,"close":29.8057,"volume":128.8300018310547},{"timestamp":1742406960000,"open":29.8055,"high":29.808,"low":29.8023,"close":29.8047,"volume":92.58999633789062},{"timestamp":1742407020000,"open":29.8047,"high":29.8063,"low":29.8,"close":29.8012,"volume":74.0199966430664},{"timestamp":1742407080000,"open":29.8012,"high":29.8032,"low":29.7956,"close":29.7987,"volume":67.02999877929688},{"timestamp":1742407140000,"open":29.7988,"high":29.8016,"low":29.7927,"close":29.7927,"volume":111.36000061035156},{"timestamp":1742407200000,"open":29.7921,"high":29.7921,"low":29.7622,"close":29.7865,"volume":203.3300018310547},{"timestamp":1742407260000,"open":29.7869,"high":29.7882,"low":29.7764,"close":29.7817,"volume":153.3300018310547},{"timestamp":1742407320000,"open":29.781,"high":29.7887,"low":29.779,"close":29.7871,"volume":77.80999755859375},{"timestamp":1742407380000,"open":29.7879,"high":29.7895,"low":29.7841,"close":29.7841,"volume":47.25},{"timestamp":1742407440000,"open":29.7838,"high":29.7856,"low":29.7772,"close":29.7802,"volume":66.79000091552734},{"timestamp":1742407500000,"open":29.7802,"high":29.7827,"low":29.7707,"close":29.7729,"volume":86.18000030517578},{"timestamp":1742407560000,"open":29.7735,"high":29.7777,"low":29.7723,"close":29.7766,"volume":66.25},{"timestamp":1742407620000,"open":29.7762,"high":29.7839,"low":29.7756,"close":29.7795,"volume":62.970001220703125},{"timestamp":1742407680000,"open":29.7804,"high":29.7831,"low":29.7782,"close":29.7786,"volume":57.689998626708984},{"timestamp":1742407740000,"open":29.7785,"high":29.7798,"low":29.7717,"close":29.7753,"volume":88.4800033569336},{"timestamp":1742407800000,"open":29.7756,"high":29.7785,"low":29.7724,"close":29.7745,"volume":182.05999755859375},{"timestamp":1742407860000,"open":29.7743,"high":29.7768,"low":29.7696,"close":29.7766,"volume":311.8599853515625},{"timestamp":1742407920000,"open":29.7756,"high":29.7819,"low":29.7742,"close":29.7774,"volume":219.1199951171875},{"timestamp":1742407980000,"open":29.7793,"high":29.782,"low":29.7739,"close":29.7781,"volume":198.8800048828125},{"timestamp":1742408040000,"open":29.7763,"high":29.7866,"low":29.7763,"close":29.7851,"volume":161.07000732421875},{"timestamp":1742408100000,"open":29.7851,"high":29.7899,"low":29.7822,"close":29.7869,"volume":127.66999816894531},{"timestamp":1742408160000,"open":29.7869,"high":29.7872,"low":29.7805,"close":29.7834,"volume":146.57000732421875},{"timestamp":1742408220000,"open":29.7833,"high":29.7876,"low":29.7814,"close":29.7839,"volume":131.11000061035156},{"timestamp":1742408280000,"open":29.7843,"high":29.787,"low":29.7812,"close":29.782,"volume":152.72999572753906},{"timestamp":1742408340000,"open":29.7825,"high":29.7869,"low":29.782,"close":29.7865,"volume":150.6999969482422},{"timestamp":1742408400000,"open":29.7862,"high":29.7881,"low":29.7843,"close":29.787,"volume":159.91000366210938},{"timestamp":1742408460000,"open":29.7877,"high":29.7934,"low":29.7866,"close":29.792,"volume":172.25},{"timestamp":1742408520000,"open":29.7921,"high":29.7952,"low":29.7883,"close":29.7914,"volume":195.82000732421875},{"timestamp":1742408580000,"open":29.7914,"high":29.7919,"low":29.7854,"close":29.7864,"volume":186.1999969482422},{"timestamp":1742408640000,"open":29.7867,"high":29.7887,"low":29.7792,"close":29.7883,"volume":165.35000610351562},{"timestamp":1742408700000,"open":29.7867,"high":29.7884,"low":29.7798,"close":29.7812,"volume":241.4199981689453},{"timestamp":1742408760000,"open":29.7819,"high":29.7883,"low":29.7789,"close":29.7868,"volume":151.72999572753906},{"timestamp":1742408820000,"open":29.7868,"high":29.7894,"low":29.7838,"close":29.7867,"volume":201.3000030517578},{"timestamp":1742408880000,"open":29.7863,"high":29.7877,"low":29.7845,"close":29.7857,"volume":139.94000244140625},{"timestamp":1742408940000,"open":29.7858,"high":29.7867,"low":29.7839,"close":29.7853,"volume":93.31999969482422},{"timestamp":1742409000000,"open":29.7857,"high":29.7887,"low":29.7834,"close":29.7869,"volume":183.22000122070312},{"timestamp":1742409060000,"open":29.7878,"high":29.7902,"low":29.7828,"close":29.7863,"volume":197.91000366210938},{"timestamp":1742409120000,"open":29.7857,"high":29.7871,"low":29.7822,"close":29.7831,"volume":144.1199951171875},{"timestamp":1742409180000,"open":29.7831,"high":29.7857,"low":29.7815,"close":29.7838,"volume":153.33999633789062},{"timestamp":1742409240000,"open":29.7841,"high":29.7848,"low":29.7787,"close":29.78,"volume":125.8499984741211},{"timestamp":1742409300000,"open":29.7796,"high":29.7822,"low":29.7753,"close":29.7766,"volume":123.2300033569336},{"timestamp":1742409360000,"open":29.7766,"high":29.7813,"low":29.7727,"close":29.7795,"volume":102.87999725341797},{"timestamp":1742409420000,"open":29.7802,"high":29.782,"low":29.7776,"close":29.7819,"volume":29.3700008392334},{"timestamp":1742409480000,"open":29.7819,"high":29.7858,"low":29.7808,"close":29.7847,"volume":55.65999984741211},{"timestamp":1742409540000,"open":29.7838,"high":29.7847,"low":29.78,"close":29.7811,"volume":58.119998931884766},{"timestamp":1742409600000,"open":29.7811,"high":29.7834,"low":29.7736,"close":29.7742,"volume":99.47000122070312},{"timestamp":1742409660000,"open":29.7738,"high":29.7781,"low":29.7711,"close":29.7722,"volume":134.1999969482422},{"timestamp":1742409720000,"open":29.7725,"high":29.7751,"low":29.7635,"close":29.7692,"volume":145.86000061035156},{"timestamp":1742409780000,"open":29.7697,"high":29.7757,"low":29.7654,"close":29.7747,"volume":152.39999389648438},{"timestamp":1742409840000,"open":29.7742,"high":29.7783,"low":29.7717,"close":29.7753,"volume":147.5},{"timestamp":1742409900000,"open":29.775,"high":29.7804,"low":29.7739,"close":29.7782,"volume":114.91000366210938},{"timestamp":1742409960000,"open":29.7776,"high":29.7844,"low":29.7776,"close":29.7796,"volume":112.88999938964844},{"timestamp":1742410020000,"open":29.7798,"high":29.7817,"low":29.7771,"close":29.7775,"volume":134},{"timestamp":1742410080000,"open":29.7774,"high":29.7822,"low":29.7764,"close":29.7801,"volume":106.52999877929688},{"timestamp":1742410140000,"open":29.7809,"high":29.7819,"low":29.7763,"close":29.7795,"volume":103.51000213623047},{"timestamp":1742410200000,"open":29.7794,"high":29.7853,"low":29.7786,"close":29.7844,"volume":104.5199966430664},{"timestamp":1742410260000,"open":29.7845,"high":29.788,"low":29.782,"close":29.7846,"volume":77.72000122070312},{"timestamp":1742410320000,"open":29.7844,"high":29.7855,"low":29.7825,"close":29.7833,"volume":79.7300033569336},{"timestamp":1742410380000,"open":29.7832,"high":29.7879,"low":29.7829,"close":29.7873,"volume":100.5},{"timestamp":1742410440000,"open":29.787,"high":29.7902,"low":29.7858,"close":29.7871,"volume":109.87999725341797},{"timestamp":1742410500000,"open":29.7874,"high":29.7903,"low":29.7833,"close":29.7833,"volume":105.86000061035156},{"timestamp":1742410560000,"open":29.7832,"high":29.7834,"low":29.7795,"close":29.7807,"volume":110.55999755859375},{"timestamp":1742410620000,"open":29.7815,"high":29.7837,"low":29.7781,"close":29.7801,"volume":91.12000274658203},{"timestamp":1742410680000,"open":29.7802,"high":29.7843,"low":29.7781,"close":29.7835,"volume":89.11000061035156},{"timestamp":1742410740000,"open":29.7842,"high":29.7861,"low":29.7805,"close":29.7813,"volume":116.58000183105469},{"timestamp":1742410800000,"open":29.7814,"high":29.787,"low":29.7795,"close":29.7822,"volume":127.52999877929688},{"timestamp":1742410860000,"open":29.7821,"high":29.7871,"low":29.7802,"close":29.786,"volume":118.80999755859375},{"timestamp":1742410920000,"open":29.7856,"high":29.7864,"low":29.7799,"close":29.7809,"volume":105.30999755859375},{"timestamp":1742410980000,"open":29.781,"high":29.7835,"low":29.7792,"close":29.7797,"volume":98.75},{"timestamp":1742411040000,"open":29.7797,"high":29.7814,"low":29.7768,"close":29.779,"volume":77.72000122070312},{"timestamp":1742411100000,"open":29.7789,"high":29.7829,"low":29.7779,"close":29.7821,"volume":121.80999755859375},{"timestamp":1742411160000,"open":29.7817,"high":29.7848,"low":29.7811,"close":29.7842,"volume":46.040000915527344},{"timestamp":1742411220000,"open":29.7848,"high":29.7848,"low":29.7794,"close":29.7796,"volume":37.95000076293945},{"timestamp":1742411280000,"open":29.7804,"high":29.7808,"low":29.7737,"close":29.7744,"volume":31.350000381469727},{"timestamp":1742411340000,"open":29.7752,"high":29.7788,"low":29.774,"close":29.7781,"volume":38.61000061035156},{"timestamp":1742411400000,"open":29.7782,"high":29.7782,"low":29.7732,"close":29.7744,"volume":28.049999237060547},{"timestamp":1742411460000,"open":29.7744,"high":29.7813,"low":29.7721,"close":29.7764,"volume":87.76000213623047},{"timestamp":1742411520000,"open":29.7768,"high":29.7776,"low":29.7746,"close":29.775,"volume":108.43000030517578},{"timestamp":1742411580000,"open":29.7749,"high":29.7765,"low":29.7727,"close":29.7737,"volume":114.7699966430664},{"timestamp":1742411640000,"open":29.7741,"high":29.7778,"low":29.7738,"close":29.777,"volume":128.8300018310547},{"timestamp":1742411700000,"open":29.7769,"high":29.779,"low":29.7735,"close":29.7753,"volume":157.10000610351562},{"timestamp":1742411760000,"open":29.7754,"high":29.7833,"low":29.7754,"close":29.7802,"volume":193.92999267578125},{"timestamp":1742411820000,"open":29.781,"high":29.7882,"low":29.7794,"close":29.7876,"volume":125.98999786376953},{"timestamp":1742411880000,"open":29.7865,"high":29.7965,"low":29.7865,"close":29.7938,"volume":141.92999267578125},{"timestamp":1742411940000,"open":29.7934,"high":29.7966,"low":29.7907,"close":29.7935,"volume":103.8499984741211},{"timestamp":1742412000000,"open":29.7942,"high":29.7981,"low":29.7884,"close":29.7981,"volume":92.70999908447266},{"timestamp":1742412060000,"open":29.7977,"high":29.8024,"low":29.7942,"close":29.7952,"volume":86.55000305175781},{"timestamp":1742412120000,"open":29.7951,"high":29.8033,"low":29.7931,"close":29.8016,"volume":100.55999755859375},{"timestamp":1742412180000,"open":29.7995,"high":29.8083,"low":29.7991,"close":29.8014,"volume":170.36000061035156},{"timestamp":1742412240000,"open":29.8022,"high":29.8084,"low":29.8008,"close":29.8084,"volume":130.47000122070312},{"timestamp":1742412300000,"open":29.8089,"high":29.8094,"low":29.8034,"close":29.8064,"volume":97.81999969482422},{"timestamp":1742412360000,"open":29.8067,"high":29.8104,"low":29.8027,"close":29.8099,"volume":83.12000274658203},{"timestamp":1742412420000,"open":29.8077,"high":29.8088,"low":29.8023,"close":29.8063,"volume":109.94000244140625},{"timestamp":1742412480000,"open":29.8062,"high":29.8062,"low":29.8012,"close":29.8034,"volume":148.11000061035156},{"timestamp":1742412540000,"open":29.8039,"high":29.8069,"low":29.8023,"close":29.8044,"volume":132.3300018310547},{"timestamp":1742412600000,"open":29.8043,"high":29.8083,"low":29.8,"close":29.804,"volume":166.2100067138672},{"timestamp":1742412660000,"open":29.8054,"high":29.8113,"low":29.8047,"close":29.8089,"volume":175.16000366210938},{"timestamp":1742412720000,"open":29.8093,"high":29.8114,"low":29.8015,"close":29.8033,"volume":142.5399932861328},{"timestamp":1742412780000,"open":29.8026,"high":29.8032,"low":29.7936,"close":29.7936,"volume":162.17999267578125},{"timestamp":1742412840000,"open":29.7924,"high":29.7964,"low":29.791,"close":29.7963,"volume":166.07000732421875},{"timestamp":1742412900000,"open":29.7964,"high":29.7975,"low":29.7929,"close":29.7946,"volume":121.7699966430664},{"timestamp":1742412960000,"open":29.7949,"high":29.7984,"low":29.7949,"close":29.7956,"volume":84.3499984741211},{"timestamp":1742413020000,"open":29.7956,"high":29.7977,"low":29.7931,"close":29.7955,"volume":133.0500030517578},{"timestamp":1742413080000,"open":29.7945,"high":29.8,"low":29.7941,"close":29.798,"volume":98.45999908447266},{"timestamp":1742413140000,"open":29.7984,"high":29.8031,"low":29.7967,"close":29.8011,"volume":91.0199966430664},{"timestamp":1742413200000,"open":29.8012,"high":29.8033,"low":29.7982,"close":29.7998,"volume":133.25},{"timestamp":1742413260000,"open":29.8002,"high":29.807,"low":29.799,"close":29.8028,"volume":136.47999572753906},{"timestamp":1742413320000,"open":29.8058,"high":29.806,"low":29.799,"close":29.8001,"volume":167.4499969482422},{"timestamp":1742413380000,"open":29.8009,"high":29.8024,"low":29.7953,"close":29.7953,"volume":103.8499984741211},{"timestamp":1742413440000,"open":29.7957,"high":29.8012,"low":29.7954,"close":29.7963,"volume":133.55999755859375},{"timestamp":1742413500000,"open":29.7965,"high":29.7966,"low":29.794,"close":29.7945,"volume":44.47999954223633},{"timestamp":1742413560000,"open":29.7952,"high":29.8009,"low":29.7942,"close":29.8008,"volume":52.47999954223633},{"timestamp":1742413620000,"open":29.8008,"high":29.8028,"low":29.7992,"close":29.801,"volume":38.25},{"timestamp":1742413680000,"open":29.8009,"high":29.8023,"low":29.8003,"close":29.8016,"volume":35.52000045776367},{"timestamp":1742413740000,"open":29.801,"high":29.8012,"low":29.7978,"close":29.7978,"volume":48.43000030517578},{"timestamp":1742413800000,"open":29.7974,"high":29.7996,"low":29.7937,"close":29.7945,"volume":54.279998779296875},{"timestamp":1742413860000,"open":29.7949,"high":29.7975,"low":29.7943,"close":29.7953,"volume":75.26000213623047},{"timestamp":1742413920000,"open":29.7956,"high":29.7964,"low":29.7919,"close":29.796,"volume":26.799999237060547},{"timestamp":1742413980000,"open":29.7959,"high":29.7974,"low":29.7951,"close":29.7973,"volume":35.560001373291016},{"timestamp":1742414040000,"open":29.7972,"high":29.7988,"low":29.797,"close":29.7977,"volume":31.489999771118164},{"timestamp":1742414100000,"open":29.7966,"high":29.7975,"low":29.7947,"close":29.7952,"volume":28.139999389648438},{"timestamp":1742414160000,"open":29.7959,"high":29.797,"low":29.7951,"close":29.797,"volume":28.139999389648438},{"timestamp":1742414220000,"open":29.7965,"high":29.798,"low":29.7955,"close":29.797,"volume":36.880001068115234},{"timestamp":1742414280000,"open":29.7976,"high":29.7998,"low":29.7975,"close":29.7998,"volume":20.100000381469727},{"timestamp":1742414340000,"open":29.7991,"high":29.7991,"low":29.7956,"close":29.7977,"volume":32.83000183105469},{"timestamp":1742414400000,"open":29.7984,"high":29.7991,"low":29.7957,"close":29.7979,"volume":34.18000030517578},{"timestamp":1742414460000,"open":29.7979,"high":29.7981,"low":29.7957,"close":29.7965,"volume":28.15999984741211},{"timestamp":1742414520000,"open":29.7966,"high":29.7982,"low":29.7958,"close":29.796,"volume":28.809999465942383},{"timestamp":1742414580000,"open":29.7976,"high":29.7976,"low":29.7953,"close":29.7956,"volume":31.549999237060547},{"timestamp":1742414640000,"open":29.7956,"high":29.7959,"low":29.7805,"close":29.7924,"volume":11.390000343322754},{"timestamp":1742414700000,"open":29.7924,"high":29.7938,"low":29.7773,"close":29.7777,"volume":16.079999923706055},{"timestamp":1742414760000,"open":29.7778,"high":29.7919,"low":29.7772,"close":29.7905,"volume":24.790000915527344},{"timestamp":1742414820000,"open":29.7912,"high":29.7935,"low":29.7912,"close":29.7917,"volume":8.039999961853027},{"timestamp":1742414880000,"open":29.7913,"high":29.7945,"low":29.79,"close":29.7929,"volume":18.760000228881836},{"timestamp":1742414940000,"open":29.7919,"high":29.7925,"low":29.7895,"close":29.7901,"volume":17.420000076293945},{"timestamp":1742415000000,"open":29.7762,"high":29.7938,"low":29.7762,"close":29.7937,"volume":9.550000190734863},{"timestamp":1742415060000,"open":29.7937,"high":29.7937,"low":29.7912,"close":29.7923,"volume":15.4399995803833},{"timestamp":1742415120000,"open":29.7923,"high":29.7945,"low":29.7919,"close":29.7927,"volume":14.739999771118164},{"timestamp":1742415180000,"open":29.7924,"high":29.7936,"low":29.7924,"close":29.7927,"volume":8.039999961853027},{"timestamp":1742415240000,"open":29.7931,"high":29.7952,"low":29.7931,"close":29.7941,"volume":14.069999694824219},{"timestamp":1742415300000,"open":29.7935,"high":29.7941,"low":29.7761,"close":29.7932,"volume":26.920000076293945},{"timestamp":1742415360000,"open":29.7931,"high":29.7956,"low":29.7918,"close":29.7918,"volume":18.09000015258789},{"timestamp":1742415420000,"open":29.7922,"high":29.7942,"low":29.7922,"close":29.7938,"volume":12.069999694824219},{"timestamp":1742415480000,"open":29.7932,"high":29.7935,"low":29.7916,"close":29.7925,"volume":15.40999984741211},{"timestamp":1742415540000,"open":29.7928,"high":29.795,"low":29.7792,"close":29.7945,"volume":12.729999542236328},{"timestamp":1742415600000,"open":29.7948,"high":29.7977,"low":29.7835,"close":29.7835,"volume":16.079999923706055},{"timestamp":1742415660000,"open":29.7834,"high":29.7863,"low":29.7834,"close":29.7848,"volume":6.699999809265137},{"timestamp":1742415720000,"open":29.7868,"high":29.7868,"low":29.7826,"close":29.7836,"volume":10.770000457763672},{"timestamp":1742415780000,"open":29.7842,"high":29.7845,"low":29.7821,"close":29.7824,"volume":9.479999542236328},{"timestamp":1742415840000,"open":29.7824,"high":29.7828,"low":29.7808,"close":29.782,"volume":5.099999904632568},{"timestamp":1742415900000,"open":29.7818,"high":29.783,"low":29.7809,"close":29.7827,"volume":3.5399999618530273},{"timestamp":1742415960000,"open":29.7823,"high":29.7835,"low":29.7811,"close":29.783,"volume":6.300000190734863},{"timestamp":1742416020000,"open":29.7823,"high":29.7825,"low":29.7812,"close":29.7818,"volume":1.6799999475479126},{"timestamp":1742416080000,"open":29.7815,"high":29.7976,"low":29.7804,"close":29.7976,"volume":5.289999961853027},{"timestamp":1742416140000,"open":29.7976,"high":29.799,"low":29.7814,"close":29.7823,"volume":5.75},{"timestamp":1742416200000,"open":29.7819,"high":29.7831,"low":29.7817,"close":29.7818,"volume":5.389999866485596},{"timestamp":1742416260000,"open":29.7823,"high":29.7991,"low":29.7808,"close":29.7986,"volume":14.239999771118164},{"timestamp":1742416320000,"open":29.799,"high":29.799,"low":29.7819,"close":29.7823,"volume":6.199999809265137},{"timestamp":1742416380000,"open":29.7823,"high":29.7976,"low":29.7817,"close":29.7972,"volume":10.40999984741211},{"timestamp":1742416440000,"open":29.7834,"high":29.7834,"low":29.781,"close":29.7818,"volume":0.9599999785423279},{"timestamp":1742416500000,"open":29.7822,"high":29.7979,"low":29.781,"close":29.7966,"volume":10.029999732971191},{"timestamp":1742416560000,"open":29.7969,"high":29.797,"low":29.7792,"close":29.7792,"volume":13.260000228881836},{"timestamp":1742416620000,"open":29.7793,"high":29.7932,"low":29.7789,"close":29.7925,"volume":14.1899995803833},{"timestamp":1742416680000,"open":29.7919,"high":29.7919,"low":29.7834,"close":29.7839,"volume":10.579999923706055},{"timestamp":1742416740000,"open":29.7828,"high":29.7828,"low":29.7819,"close":29.7822,"volume":19.229999542236328},{"timestamp":1742416800000,"open":29.7819,"high":29.7826,"low":29.7714,"close":29.7822,"volume":8.119999885559082},{"timestamp":1742416860000,"open":29.7815,"high":29.7815,"low":29.7673,"close":29.7738,"volume":21.190000534057617},{"timestamp":1742416920000,"open":29.7738,"high":29.7738,"low":29.7713,"close":29.7729,"volume":21.440000534057617},{"timestamp":1742416980000,"open":29.7722,"high":29.7738,"low":29.7703,"close":29.7712,"volume":24.15999984741211},{"timestamp":1742417040000,"open":29.7713,"high":29.7728,"low":29.7687,"close":29.7702,"volume":30.030000686645508},{"timestamp":1742417100000,"open":29.7706,"high":29.7706,"low":29.7697,"close":29.7698,"volume":17.549999237060547},{"timestamp":1742417160000,"open":29.7709,"high":29.7715,"low":29.7708,"close":29.7713,"volume":9.430000305175781},{"timestamp":1742417220000,"open":29.7713,"high":29.7713,"low":29.7707,"close":29.7708,"volume":2.680000066757202},{"timestamp":1742417280000,"open":29.7712,"high":29.7713,"low":29.7708,"close":29.7713,"volume":9.109999656677246},{"timestamp":1742417340000,"open":29.7715,"high":29.7753,"low":29.7698,"close":29.7733,"volume":48.18000030517578},{"timestamp":1742417400000,"open":29.7722,"high":29.7755,"low":29.7722,"close":29.7752,"volume":30.3700008392334},{"timestamp":1742417460000,"open":29.7752,"high":29.7752,"low":29.7734,"close":29.7737,"volume":40.5},{"timestamp":1742417520000,"open":29.7744,"high":29.7752,"low":29.7736,"close":29.7744,"volume":40.5},{"timestamp":1742417580000,"open":29.7747,"high":29.7762,"low":29.7745,"close":29.7762,"volume":31.049999237060547},{"timestamp":1742417640000,"open":29.7751,"high":29.7769,"low":29.7751,"close":29.7761,"volume":21.600000381469727},{"timestamp":1742417700000,"open":29.7747,"high":29.778,"low":29.7747,"close":29.7766,"volume":14.079999923706055},{"timestamp":1742417760000,"open":29.7687,"high":29.7784,"low":29.7687,"close":29.7777,"volume":20.100000381469727},{"timestamp":1742417820000,"open":29.7773,"high":29.7781,"low":29.7751,"close":29.7758,"volume":30.81999969482422},{"timestamp":1742417880000,"open":29.7772,"high":29.787,"low":29.7696,"close":29.7778,"volume":54.27000045776367},{"timestamp":1742417940000,"open":29.7753,"high":29.7881,"low":29.7655,"close":29.7655,"volume":33.5},{"timestamp":1742421600000,"open":29.7721,"high":29.7844,"low":29.7679,"close":29.7783,"volume":75.9800033569336},{"timestamp":1742421660000,"open":29.7816,"high":29.7844,"low":29.7781,"close":29.7822,"volume":18.760000228881836},{"timestamp":1742421720000,"open":29.7823,"high":29.7823,"low":29.7655,"close":29.7704,"volume":4.400000095367432},{"timestamp":1742421780000,"open":29.7711,"high":29.7883,"low":29.7642,"close":29.7852,"volume":45.13999938964844},{"timestamp":1742421840000,"open":29.7841,"high":29.7891,"low":29.7793,"close":29.786,"volume":19.889999389648438},{"timestamp":1742421900000,"open":29.7861,"high":29.794,"low":29.7803,"close":29.785,"volume":34.130001068115234},{"timestamp":1742421960000,"open":29.7856,"high":29.7891,"low":29.7815,"close":29.7891,"volume":11.880000114440918},{"timestamp":1742422020000,"open":29.7878,"high":29.789,"low":29.7836,"close":29.7863,"volume":19.850000381469727},{"timestamp":1742422080000,"open":29.7864,"high":29.7882,"low":29.783,"close":29.784,"volume":19.5},{"timestamp":1742422140000,"open":29.7839,"high":29.7858,"low":29.7799,"close":29.784,"volume":12.869999885559082},{"timestamp":1742422200000,"open":29.7845,"high":29.7854,"low":29.781,"close":29.7832,"volume":3.9600000381469727},{"timestamp":1742422260000,"open":29.7797,"high":29.7843,"low":29.7673,"close":29.7833,"volume":5.75},{"timestamp":1742422320000,"open":29.7832,"high":29.7836,"low":29.7778,"close":29.7788,"volume":4.889999866485596},{"timestamp":1742422380000,"open":29.7794,"high":29.7816,"low":29.7652,"close":29.7788,"volume":3.119999885559082},{"timestamp":1742422440000,"open":29.7762,"high":29.7844,"low":29.7762,"close":29.7841,"volume":4.409999847412109},{"timestamp":1742422500000,"open":29.7838,"high":29.7884,"low":29.7766,"close":29.7802,"volume":41.060001373291016},{"timestamp":1742422560000,"open":29.7799,"high":29.7822,"low":29.7783,"close":29.7797,"volume":11.880000114440918},{"timestamp":1742422620000,"open":29.7797,"high":29.782,"low":29.7775,"close":29.7815,"volume":8.25},{"timestamp":1742422680000,"open":29.7809,"high":29.7826,"low":29.7802,"close":29.782,"volume":10.229999542236328},{"timestamp":1742422740000,"open":29.782,"high":29.7823,"low":29.7753,"close":29.7823,"volume":19.489999771118164},{"timestamp":1742422800000,"open":29.7815,"high":29.7821,"low":29.7731,"close":29.7792,"volume":14.489999771118164},{"timestamp":1742422860000,"open":29.7795,"high":29.7809,"low":29.7795,"close":29.7805,"volume":5.610000133514404},{"timestamp":1742422920000,"open":29.7802,"high":29.7811,"low":29.7798,"close":29.7799,"volume":10.569999694824219},{"timestamp":1742422980000,"open":29.7805,"high":29.7815,"low":29.7792,"close":29.7801,"volume":12.210000038146973},{"timestamp":1742423040000,"open":29.7806,"high":29.7812,"low":29.779,"close":29.7799,"volume":11.579999923706055},{"timestamp":1742423100000,"open":29.78,"high":29.782,"low":29.78,"close":29.7803,"volume":15.1899995803833},{"timestamp":1742423160000,"open":29.7799,"high":29.7808,"low":29.7799,"close":29.78,"volume":6.269999980926514},{"timestamp":1742423220000,"open":29.7799,"high":29.7803,"low":29.7752,"close":29.78,"volume":2.9100000858306885},{"timestamp":1742423280000,"open":29.7796,"high":29.7814,"low":29.7792,"close":29.7813,"volume":11.279999732971191},{"timestamp":1742423340000,"open":29.7814,"high":29.7821,"low":29.7802,"close":29.7813,"volume":9.239999771118164},{"timestamp":1742423400000,"open":29.7815,"high":29.7816,"low":29.78,"close":29.7808,"volume":7.920000076293945},{"timestamp":1742423460000,"open":29.7802,"high":29.7862,"low":29.772,"close":29.7847,"volume":26.049999237060547},{"timestamp":1742423520000,"open":29.7843,"high":29.7865,"low":29.7843,"close":29.7865,"volume":10.260000228881836},{"timestamp":1742423580000,"open":29.7862,"high":29.7866,"low":29.7801,"close":29.7812,"volume":10.34000015258789},{"timestamp":1742423640000,"open":29.7808,"high":29.782,"low":29.7765,"close":29.7809,"volume":8.930000305175781},{"timestamp":1742423700000,"open":29.7809,"high":29.782,"low":29.7808,"close":29.7812,"volume":6.929999828338623},{"timestamp":1742423760000,"open":29.7815,"high":29.7835,"low":29.7815,"close":29.7835,"volume":8.949999809265137},{"timestamp":1742423820000,"open":29.7835,"high":29.7848,"low":29.782,"close":29.7833,"volume":11.3100004196167},{"timestamp":1742423880000,"open":29.7839,"high":29.784,"low":29.7814,"close":29.7826,"volume":10.3100004196167},{"timestamp":1742423940000,"open":29.7819,"high":29.7828,"low":29.7818,"close":29.7821,"volume":5.289999961853027},{"timestamp":1742424000000,"open":29.7822,"high":29.7825,"low":29.7664,"close":29.7814,"volume":8.640000343322754},{"timestamp":1742424060000,"open":29.7813,"high":29.7826,"low":29.7724,"close":29.7817,"volume":14.779999732971191},{"timestamp":1742424120000,"open":29.781,"high":29.7849,"low":29.7806,"close":29.7845,"volume":12.539999961853027},{"timestamp":1742424180000,"open":29.785,"high":29.785,"low":29.7832,"close":29.7833,"volume":6.929999828338623},{"timestamp":1742424240000,"open":29.784,"high":29.7843,"low":29.7825,"close":29.783,"volume":9.640000343322754},{"timestamp":1742424300000,"open":29.7831,"high":29.7854,"low":29.7822,"close":29.7846,"volume":13.600000381469727},{"timestamp":1742424360000,"open":29.7847,"high":29.7855,"low":29.7832,"close":29.7841,"volume":3.630000114440918},{"timestamp":1742424420000,"open":29.7841,"high":29.7857,"low":29.7826,"close":29.7847,"volume":6.929999828338623},{"timestamp":1742424480000,"open":29.7844,"high":29.787,"low":29.7844,"close":29.7857,"volume":13.75},{"timestamp":1742424540000,"open":29.7857,"high":29.7881,"low":29.785,"close":29.787,"volume":12.579999923706055},{"timestamp":1742424600000,"open":29.7873,"high":29.7877,"low":29.786,"close":29.787,"volume":8.25},{"timestamp":1742424660000,"open":29.7868,"high":29.7868,"low":29.7758,"close":29.7843,"volume":23.06999969482422},{"timestamp":1742424720000,"open":29.7846,"high":29.7864,"low":29.7832,"close":29.7839,"volume":18.219999313354492},{"timestamp":1742424780000,"open":29.7839,"high":29.7841,"low":29.7821,"close":29.7822,"volume":13.529999732971191},{"timestamp":1742424840000,"open":29.7833,"high":29.7834,"low":29.782,"close":29.7829,"volume":5.960000038146973},{"timestamp":1742424900000,"open":29.7835,"high":29.7838,"low":29.7777,"close":29.7777,"volume":4.300000190734863},{"timestamp":1742424960000,"open":29.7744,"high":29.7837,"low":29.7744,"close":29.7836,"volume":5.940000057220459},{"timestamp":1742425020000,"open":29.7834,"high":29.7835,"low":29.7781,"close":29.7834,"volume":6.960000038146973},{"timestamp":1742425080000,"open":29.7826,"high":29.7828,"low":29.7724,"close":29.7805,"volume":21.170000076293945},{"timestamp":1742425140000,"open":29.7799,"high":29.7807,"low":29.7703,"close":29.7787,"volume":18},{"timestamp":1742425200000,"open":29.7787,"high":29.7838,"low":29.7737,"close":29.7818,"volume":24.520000457763672},{"timestamp":1742425260000,"open":29.7815,"high":29.7895,"low":29.7769,"close":29.7827,"volume":25.09000015258789},{"timestamp":1742425320000,"open":29.778,"high":29.7837,"low":29.7724,"close":29.782,"volume":33.2400016784668},{"timestamp":1742425380000,"open":29.782,"high":29.7864,"low":29.7745,"close":29.7792,"volume":17.850000381469727},{"timestamp":1742425440000,"open":29.7795,"high":29.7872,"low":29.7761,"close":29.7821,"volume":13.239999771118164},{"timestamp":1742425500000,"open":29.7821,"high":29.7866,"low":29.7803,"close":29.7851,"volume":9.5},{"timestamp":1742425560000,"open":29.7847,"high":29.7863,"low":29.7788,"close":29.7834,"volume":18.670000076293945},{"timestamp":1742425620000,"open":29.7853,"high":29.7918,"low":29.7787,"close":29.7893,"volume":37.150001525878906},{"timestamp":1742425680000,"open":29.7848,"high":29.7946,"low":29.7794,"close":29.7839,"volume":26.459999084472656},{"timestamp":1742425740000,"open":29.7828,"high":29.7921,"low":29.7814,"close":29.7814,"volume":29.020000457763672},{"timestamp":1742425800000,"open":29.7815,"high":29.792,"low":29.7772,"close":29.7907,"volume":53.79999923706055},{"timestamp":1742425860000,"open":29.7911,"high":29.7933,"low":29.7809,"close":29.7861,"volume":34},{"timestamp":1742425920000,"open":29.7855,"high":29.7937,"low":29.781,"close":29.7901,"volume":26.510000228881836},{"timestamp":1742425980000,"open":29.7894,"high":29.7946,"low":29.7826,"close":29.7906,"volume":22.510000228881836},{"timestamp":1742426040000,"open":29.7909,"high":29.7953,"low":29.7806,"close":29.7926,"volume":26.43000030517578},{"timestamp":1742426100000,"open":29.7865,"high":29.7939,"low":29.782,"close":29.7864,"volume":30.209999084472656},{"timestamp":1742426160000,"open":29.783,"high":29.7943,"low":29.7825,"close":29.793,"volume":26.440000534057617},{"timestamp":1742426220000,"open":29.7938,"high":29.7938,"low":29.7837,"close":29.7848,"volume":64.23999786376953},{"timestamp":1742426280000,"open":29.7837,"high":29.7951,"low":29.7837,"close":29.7896,"volume":34.599998474121094},{"timestamp":1742426340000,"open":29.7895,"high":29.7945,"low":29.7837,"close":29.7915,"volume":30.450000762939453},{"timestamp":1742426400000,"open":29.7942,"high":29.7947,"low":29.7847,"close":29.7867,"volume":29.739999771118164},{"timestamp":1742426460000,"open":29.7906,"high":29.7915,"low":29.7829,"close":29.7884,"volume":30.190000534057617},{"timestamp":1742426520000,"open":29.7856,"high":29.7922,"low":29.7829,"close":29.7899,"volume":22.920000076293945},{"timestamp":1742426580000,"open":29.7909,"high":29.7909,"low":29.7833,"close":29.7892,"volume":31.709999084472656},{"timestamp":1742426640000,"open":29.7866,"high":29.7911,"low":29.786,"close":29.7882,"volume":29.31999969482422},{"timestamp":1742426700000,"open":29.7883,"high":29.7934,"low":29.7848,"close":29.7891,"volume":42.400001525878906},{"timestamp":1742426760000,"open":29.7896,"high":29.7909,"low":29.7858,"close":29.7876,"volume":11.569999694824219},{"timestamp":1742426820000,"open":29.787,"high":29.7911,"low":29.7869,"close":29.789,"volume":18},{"timestamp":1742426880000,"open":29.789,"high":29.7926,"low":29.7858,"close":29.7895,"volume":25.969999313354492},{"timestamp":1742426940000,"open":29.7889,"high":29.7927,"low":29.7834,"close":29.7873,"volume":30.280000686645508},{"timestamp":1742427000000,"open":29.7876,"high":29.792,"low":29.7839,"close":29.7903,"volume":34.650001525878906},{"timestamp":1742427060000,"open":29.7904,"high":29.7922,"low":29.7773,"close":29.7773,"volume":37.290000915527344},{"timestamp":1742427120000,"open":29.7809,"high":29.7909,"low":29.7757,"close":29.7851,"volume":43.650001525878906},{"timestamp":1742427180000,"open":29.7868,"high":29.7916,"low":29.7791,"close":29.7834,"volume":25.270000457763672},{"timestamp":1742427240000,"open":29.785,"high":29.7927,"low":29.7835,"close":29.7927,"volume":13.930000305175781},{"timestamp":1742427300000,"open":29.7928,"high":29.7928,"low":29.7769,"close":29.7871,"volume":42.45000076293945},{"timestamp":1742427360000,"open":29.7871,"high":29.7913,"low":29.7796,"close":29.791,"volume":24.920000076293945},{"timestamp":1742427420000,"open":29.7912,"high":29.7912,"low":29.7783,"close":29.7872,"volume":12.630000114440918},{"timestamp":1742427480000,"open":29.7892,"high":29.7903,"low":29.774,"close":29.7844,"volume":36.720001220703125},{"timestamp":1742427540000,"open":29.7852,"high":29.7881,"low":29.7747,"close":29.7775,"volume":45.70000076293945},{"timestamp":1742427600000,"open":29.7786,"high":29.791,"low":29.777,"close":29.7823,"volume":29.329999923706055},{"timestamp":1742427660000,"open":29.7818,"high":29.7834,"low":29.7757,"close":29.7788,"volume":38.209999084472656},{"timestamp":1742427720000,"open":29.7768,"high":29.787,"low":29.7734,"close":29.781,"volume":31.229999542236328},{"timestamp":1742427780000,"open":29.7809,"high":29.7903,"low":29.7791,"close":29.7869,"volume":29.719999313354492},{"timestamp":1742427840000,"open":29.7869,"high":29.7887,"low":29.7796,"close":29.7866,"volume":43.88999938964844},{"timestamp":1742427900000,"open":29.7866,"high":29.7907,"low":29.7795,"close":29.7839,"volume":32.06999969482422},{"timestamp":1742427960000,"open":29.7839,"high":29.7903,"low":29.7788,"close":29.7826,"volume":31.950000762939453},{"timestamp":1742428020000,"open":29.7835,"high":29.7869,"low":29.771,"close":29.7869,"volume":40.790000915527344},{"timestamp":1742428080000,"open":29.7867,"high":29.7868,"low":29.775,"close":29.7832,"volume":36.15999984741211},{"timestamp":1742428140000,"open":29.7835,"high":29.7874,"low":29.7719,"close":29.7781,"volume":40.65999984741211},{"timestamp":1742428200000,"open":29.7771,"high":29.7877,"low":29.7763,"close":29.7802,"volume":71.0999984741211},{"timestamp":1742428260000,"open":29.7801,"high":29.7888,"low":29.7761,"close":29.7794,"volume":89.29000091552734},{"timestamp":1742428320000,"open":29.7829,"high":29.7876,"low":29.7762,"close":29.784,"volume":62.369998931884766},{"timestamp":1742428380000,"open":29.7839,"high":29.7889,"low":29.7768,"close":29.7821,"volume":79.2300033569336},{"timestamp":1742428440000,"open":29.7818,"high":29.7953,"low":29.7773,"close":29.7858,"volume":76.47000122070312},{"timestamp":1742428500000,"open":29.7827,"high":29.7862,"low":29.7727,"close":29.7727,"volume":8.520000457763672},{"timestamp":1742428560000,"open":29.7746,"high":29.7875,"low":29.7746,"close":29.7863,"volume":11.239999771118164},{"timestamp":1742428620000,"open":29.7874,"high":29.7887,"low":29.7727,"close":29.7768,"volume":19.030000686645508},{"timestamp":1742428680000,"open":29.7772,"high":29.787,"low":29.7753,"close":29.7829,"volume":24.84000015258789},{"timestamp":1742428740000,"open":29.7788,"high":29.7806,"low":29.7734,"close":29.7769,"volume":43.91999816894531}]