[{"timestamp":1742391000000,"open":30.057,"high":30.197,"low":30.017,"close":30.117,"volume":8.520000457763672},{"timestamp":1742391060000,"open":30.137,"high":30.217,"low":30.127,"close":30.217,"volume":5.880000114440918},{"timestamp":1742391120000,"open":30.227,"high":30.257,"low":30.187,"close":30.238,"volume":3.809999942779541},{"timestamp":1742391180000,"open":30.237,"high":30.337,"low":30.237,"close":30.317,"volume":3.119999885559082},{"timestamp":1742391240000,"open":30.317,"high":30.358,"low":30.298,"close":30.328,"volume":4.289999961853027},{"timestamp":1742391300000,"open":30.328,"high":30.347,"low":30.287,"close":30.347,"volume":3.119999885559082},{"timestamp":1742391360000,"open":30.368,"high":30.368,"low":30.297,"close":30.297,"volume":3.059999942779541},{"timestamp":1742391420000,"open":30.307,"high":30.307,"low":30.247,"close":30.307,"volume":2.9700000286102295},{"timestamp":1742391480000,"open":30.307,"high":30.327,"low":30.297,"close":30.327,"volume":2.4600000381469727},{"timestamp":1742391540000,"open":30.327,"high":30.368,"low":30.327,"close":30.357,"volume":4.889999866485596},{"timestamp":1742391600000,"open":30.357,"high":30.387,"low":30.357,"close":30.387,"volume":2.0399999618530273},{"timestamp":1742391660000,"open":30.388,"high":30.388,"low":30.357,"close":30.368,"volume":2.819999933242798},{"timestamp":1742391720000,"open":30.367,"high":30.367,"low":30.317,"close":30.347,"volume":4.679999828338623},{"timestamp":1742391780000,"open":30.338,"high":30.367,"low":30.327,"close":30.357,"volume":3.809999942779541},{"timestamp":1742391840000,"open":30.357,"high":30.357,"low":30.267,"close":30.267,"volume":2.8499999046325684},{"timestamp":1742391900000,"open":30.277,"high":30.277,"low":30.227,"close":30.237,"volume":2.759999990463257},{"timestamp":1742391960000,"open":30.228,"high":30.247,"low":30.207,"close":30.217,"volume":5.699999809265137},{"timestamp":1742392020000,"open":30.227,"high":30.237,"low":30.177,"close":30.177,"volume":2.3399999141693115},{"timestamp":1742392080000,"open":30.187,"high":30.208,"low":30.147,"close":30.157,"volume":2.9700000286102295},{"timestamp":1742392140000,"open":30.157,"high":30.157,"low":30.077,"close":30.098,"volume":4.980000019073486},{"timestamp":1742392200000,"open":30.067,"high":30.148,"low":30.047,"close":30.147,"volume":6.570000171661377},{"timestamp":1742392260000,"open":30.157,"high":30.157,"low":30.107,"close":30.117,"volume":2.700000047683716},{"timestamp":1742392320000,"open":30.108,"high":30.127,"low":30.057,"close":30.057,"volume":4.440000057220459},{"timestamp":1742392380000,"open":30.068,"high":30.068,"low":30.027,"close":30.047,"volume":2.2799999713897705},{"timestamp":1742392440000,"open":30.047,"high":30.047,"low":30.017,"close":30.017,"volume":3.450000047683716},{"timestamp":1742392500000,"open":30.027,"high":30.078,"low":30.027,"close":30.078,"volume":5.730000019073486},{"timestamp":1742392560000,"open":30.077,"high":30.077,"low":30.007,"close":30.027,"volume":3.1500000953674316},{"timestamp":1742392620000,"open":30.027,"high":30.048,"low":30.007,"close":30.018,"volume":3.990000009536743},{"timestamp":1742392680000,"open":30.017,"high":30.047,"low":30.007,"close":30.017,"volume":5.789999961853027},{"timestamp":1742392740000,"open":30.018,"high":30.028,"low":29.977,"close":29.987,"volume":3.240000009536743},{"timestamp":1742392800000,"open":29.988,"high":29.997,"low":29.957,"close":29.957,"volume":4.139999866485596},{"timestamp":1742392860000,"open":29.967,"high":29.967,"low":29.917,"close":29.947,"volume":4.800000190734863},{"timestamp":1742392920000,"open":29.957,"high":29.978,"low":29.947,"close":29.947,"volume":2.819999933242798},{"timestamp":1742392980000,"open":29.957,"high":29.968,"low":29.937,"close":29.947,"volume":1.440000057220459},{"timestamp":1742393040000,"open":29.957,"high":29.967,"low":29.937,"close":29.957,"volume":3.0899999141693115},{"timestamp":1742393100000,"open":29.957,"high":30.007,"low":29.957,"close":29.977,"volume":5.21999979019165},{"timestamp":1742393160000,"open":29.987,"high":29.988,"low":29.957,"close":29.977,"volume":3.569999933242798},{"timestamp":1742393220000,"open":29.977,"high":29.977,"low":29.897,"close":29.897,"volume":1.9500000476837158},{"timestamp":1742393280000,"open":29.908,"high":29.927,"low":29.897,"close":29.918,"volume":1.440000057220459},{"timestamp":1742393340000,"open":29.907,"high":29.947,"low":29.907,"close":29.947,"volume":2.1600000858306885},{"timestamp":1742393400000,"open":29.958,"high":29.968,"low":29.947,"close":29.958,"volume":2.759999990463257},{"timestamp":1742393460000,"open":29.977,"high":29.988,"low":29.967,"close":29.988,"volume":0.8100000023841858},{"timestamp":1742393520000,"open":29.967,"high":29.988,"low":29.967,"close":29.967,"volume":2.4000000953674316},{"timestamp":1742393580000,"open":29.958,"high":29.968,"low":29.958,"close":29.958,"volume":0.44999998807907104},{"timestamp":1742393640000,"open":29.957,"high":29.977,"low":29.957,"close":29.977,"volume":1.7699999809265137},{"timestamp":1742393700000,"open":29.957,"high":29.977,"low":29.957,"close":29.957,"volume":1.0499999523162842},{"timestamp":1742393760000,"open":29.947,"high":29.957,"low":29.917,"close":29.927,"volume":3.059999942779541},{"timestamp":1742393820000,"open":29.927,"high":29.937,"low":29.917,"close":29.937,"volume":1.6799999475479126},{"timestamp":1742393880000,"open":29.937,"high":29.938,"low":29.918,"close":29.927,"volume":0.5699999928474426},{"timestamp":1742393940000,"open":29.957,"high":29.957,"low":29.937,"close":29.957,"volume":0.9300000071525574},{"timestamp":1742394000000,"open":29.948,"high":29.948,"low":29.937,"close":29.937,"volume":0.23999999463558197},{"timestamp":1742394060000,"open":29.958,"high":29.958,"low":29.958,"close":29.958,"volume":0.11999999731779099},{"timestamp":1742394120000,"open":29.947,"high":29.947,"low":29.937,"close":29.937,"volume":0.47999998927116394},{"timestamp":1742394180000,"open":29.947,"high":29.977,"low":29.947,"close":29.957,"volume":1.0800000429153442},{"timestamp":1742394240000,"open":29.967,"high":29.977,"low":29.957,"close":29.977,"volume":1.3200000524520874},{"timestamp":1742394300000,"open":29.977,"high":29.997,"low":29.957,"close":29.957,"volume":2.4600000381469727},{"timestamp":1742394360000,"open":29.957,"high":29.958,"low":29.917,"close":29.957,"volume":2.9700000286102295},{"timestamp":1742394420000,"open":29.947,"high":29.947,"low":29.947,"close":29.947,"volume":0.11999999731779099},{"timestamp":1742394480000,"open":29.948,"high":29.958,"low":29.947,"close":29.947,"volume":0.36000001430511475},{"timestamp":1742394540000,"open":29.948,"high":29.948,"low":29.937,"close":29.947,"volume":0.36000001430511475},{"timestamp":1742394600000,"open":29.947,"high":29.957,"low":29.937,"close":29.937,"volume":0.8100000023841858},{"timestamp":1742394660000,"open":29.927,"high":29.927,"low":29.897,"close":29.917,"volume":0.9599999785423279},{"timestamp":1742394720000,"open":29.918,"high":29.918,"low":29.878,"close":29.878,"volume":0.6600000262260437},{"timestamp":1742394780000,"open":29.877,"high":29.877,"low":29.867,"close":29.877,"volume":0.5699999928474426},{"timestamp":1742394840000,"open":29.877,"high":29.887,"low":29.877,"close":29.877,"volume":0.36000001430511475},{"timestamp":1742394900000,"open":29.887,"high":29.887,"low":29.877,"close":29.877,"volume":0.23999999463558197},{"timestamp":1742394960000,"open":29.887,"high":29.887,"low":29.877,"close":29.887,"volume":0.6000000238418579},{"timestamp":1742395020000,"open":29.877,"high":29.897,"low":29.857,"close":29.877,"volume":1.7100000381469727},{"timestamp":1742395140000,"open":29.888,"high":29.888,"low":29.877,"close":29.887,"volume":0.36000001430511475},{"timestamp":1742395200000,"open":29.887,"high":29.887,"low":29.877,"close":29.877,"volume":1.0499999523162842},{"timestamp":1742395320000,"open":29.888,"high":29.888,"low":29.877,"close":29.888,"volume":1.3200000524520874},{"timestamp":1742395380000,"open":29.897,"high":29.897,"low":29.877,"close":29.877,"volume":0.6000000238418579},{"timestamp":1742395500000,"open":29.878,"high":29.888,"low":29.877,"close":29.877,"volume":0.6899999976158142},{"timestamp":1742395560000,"open":29.877,"high":29.888,"low":29.877,"close":29.887,"volume":1.2000000476837158},{"timestamp":1742395620000,"open":29.877,"high":29.887,"low":29.877,"close":29.877,"volume":0.36000001430511475},{"timestamp":1742395680000,"open":29.887,"high":29.887,"low":29.857,"close":29.857,"volume":1.649999976158142},{"timestamp":1742395740000,"open":29.847,"high":29.858,"low":29.847,"close":29.847,"volume":0.7200000286102295},{"timestamp":1742395800000,"open":29.847,"high":29.847,"low":29.827,"close":29.827,"volume":0.33000001311302185},{"timestamp":1742395860000,"open":29.827,"high":29.857,"low":29.827,"close":29.847,"volume":1.2000000476837158},{"timestamp":1742395920000,"open":29.857,"high":29.877,"low":29.857,"close":29.857,"volume":0.8100000023841858},{"timestamp":1742395980000,"open":29.858,"high":29.858,"low":29.847,"close":29.857,"volume":0.47999998927116394},{"timestamp":1742396040000,"open":29.847,"high":29.848,"low":29.837,"close":29.848,"volume":1.9199999570846558},{"timestamp":1742396100000,"open":29.857,"high":29.857,"low":29.847,"close":29.847,"volume":1.440000057220459},{"timestamp":1742396160000,"open":29.847,"high":29.877,"low":29.847,"close":29.877,"volume":1.2000000476837158},{"timestamp":1742396220000,"open":29.878,"high":29.878,"low":29.877,"close":29.877,"volume":0.36000001430511475},{"timestamp":1742396280000,"open":29.877,"high":29.877,"low":29.837,"close":29.847,"volume":0.7799999713897705},{"timestamp":1742396340000,"open":29.847,"high":29.857,"low":29.847,"close":29.857,"volume":0.23999999463558197},{"timestamp":1742396400000,"open":29.847,"high":29.888,"low":29.847,"close":29.888,"volume":0.8399999737739563},{"timestamp":1742396460000,"open":29.877,"high":29.897,"low":29.877,"close":29.897,"volume":0.7200000286102295},{"timestamp":1742396520000,"open":29.888,"high":29.897,"low":29.877,"close":29.877,"volume":1.3200000524520874},{"timestamp":1742396580000,"open":29.877,"high":29.877,"low":29.867,"close":29.867,"volume":0.20999999344348907},{"timestamp":1742396640000,"open":29.857,"high":29.887,"low":29.857,"close":29.877,"volume":1.3200000524520874},{"timestamp":1742396700000,"open":29.867,"high":29.877,"low":29.867,"close":29.877,"volume":0.23999999463558197},{"timestamp":1742396820000,"open":29.868,"high":29.868,"low":29.857,"close":29.857,"volume":0.47999998927116394},{"timestamp":1742396880000,"open":29.878,"high":29.897,"low":29.867,"close":29.867,"volume":0.8100000023841858},{"timestamp":1742396940000,"open":29.857,"high":29.858,"low":29.848,"close":29.848,"volume":0.33000001311302185},{"timestamp":1742397000000,"open":29.827,"high":29.827,"low":29.817,"close":29.827,"volume":0.36000001430511475},{"timestamp":1742397060000,"open":29.827,"high":29.827,"low":29.797,"close":29.797,"volume":0.44999998807907104},{"timestamp":1742397120000,"open":29.807,"high":29.807,"low":29.807,"close":29.807,"volume":0.11999999731779099},{"timestamp":1742397180000,"open":29.797,"high":29.818,"low":29.797,"close":29.817,"volume":1.2000000476837158},{"timestamp":1742397300000,"open":29.827,"high":29.837,"low":29.827,"close":29.837,"volume":0.36000001430511475},{"timestamp":1742397360000,"open":29.857,"high":29.857,"low":29.847,"close":29.847,"volume":0.47999998927116394},{"timestamp":1742397420000,"open":29.847,"high":29.847,"low":29.817,"close":29.817,"volume":2.3399999141693115},{"timestamp":1742397480000,"open":29.817,"high":29.827,"low":29.807,"close":29.807,"volume":1.559999942779541},{"timestamp":1742397540000,"open":29.817,"high":29.827,"low":29.807,"close":29.817,"volume":1.9199999570846558},{"timestamp":1742397600000,"open":29.807,"high":29.818,"low":29.807,"close":29.807,"volume":0.9599999785423279},{"timestamp":1742397660000,"open":29.797,"high":29.817,"low":29.797,"close":29.817,"volume":0.47999998927116394},{"timestamp":1742397720000,"open":29.817,"high":29.817,"low":29.807,"close":29.807,"volume":0.20999999344348907},{"timestamp":1742397780000,"open":29.797,"high":29.807,"low":29.797,"close":29.807,"volume":0.8399999737739563},{"timestamp":1742397840000,"open":29.818,"high":29.818,"low":29.818,"close":29.818,"volume":0.11999999731779099},{"timestamp":1742397960000,"open":29.827,"high":29.827,"low":29.807,"close":29.807,"volume":0.47999998927116394},{"timestamp":1742398020000,"open":29.797,"high":29.797,"low":29.767,"close":29.778,"volume":0.6000000238418579},{"timestamp":1742398080000,"open":29.777,"high":29.797,"low":29.777,"close":29.797,"volume":0.36000001430511475},{"timestamp":1742398140000,"open":29.787,"high":29.787,"low":29.787,"close":29.787,"volume":0.11999999731779099},{"timestamp":1742398260000,"open":29.787,"high":29.807,"low":29.787,"close":29.807,"volume":0.36000001430511475},{"timestamp":1742398320000,"open":29.807,"high":29.817,"low":29.797,"close":29.817,"volume":0.44999998807907104},{"timestamp":1742398380000,"open":29.817,"high":29.827,"low":29.817,"close":29.817,"volume":0.36000001430511475},{"timestamp":1742398440000,"open":29.807,"high":29.807,"low":29.777,"close":29.787,"volume":0.9599999785423279},{"timestamp":1742398500000,"open":29.777,"high":29.777,"low":29.747,"close":29.747,"volume":0.5699999928474426},{"timestamp":1742398620000,"open":29.748,"high":29.748,"low":29.728,"close":29.737,"volume":0.44999998807907104},{"timestamp":1742398680000,"open":29.737,"high":29.737,"low":29.727,"close":29.727,"volume":0.20999999344348907},{"timestamp":1742398740000,"open":29.737,"high":29.737,"low":29.737,"close":29.737,"volume":0.11999999731779099},{"timestamp":1742398860000,"open":29.727,"high":29.727,"low":29.727,"close":29.727,"volume":0.11999999731779099},{"timestamp":1742398920000,"open":29.738,"high":29.757,"low":29.737,"close":29.757,"volume":0.6000000238418579},{"timestamp":1742398980000,"open":29.747,"high":29.797,"low":29.747,"close":29.777,"volume":1.0800000429153442},{"timestamp":1742399040000,"open":29.777,"high":29.807,"low":29.777,"close":29.807,"volume":1.2000000476837158},{"timestamp":1742399100000,"open":29.817,"high":29.817,"low":29.817,"close":29.817,"volume":0.47999998927116394},{"timestamp":1742399160000,"open":29.817,"high":29.817,"low":29.797,"close":29.807,"volume":1.5299999713897705},{"timestamp":1742399220000,"open":29.828,"high":29.857,"low":29.817,"close":29.857,"volume":0.9599999785423279},{"timestamp":1742399280000,"open":29.847,"high":29.847,"low":29.837,"close":29.847,"volume":0.36000001430511475},{"timestamp":1742399340000,"open":29.847,"high":29.847,"low":29.837,"close":29.837,"volume":0.6899999976158142},{"timestamp":1742399460000,"open":29.827,"high":29.827,"low":29.827,"close":29.827,"volume":0.11999999731779099},{"timestamp":1742399520000,"open":29.827,"high":29.828,"low":29.827,"close":29.827,"volume":0.47999998927116394},{"timestamp":1742399580000,"open":29.837,"high":29.837,"low":29.837,"close":29.837,"volume":0.11999999731779099},{"timestamp":1742399640000,"open":29.838,"high":29.857,"low":29.837,"close":29.837,"volume":1.1399999856948853},{"timestamp":1742399700000,"open":29.827,"high":29.827,"low":29.827,"close":29.827,"volume":0.11999999731779099},{"timestamp":1742399820000,"open":29.827,"high":29.848,"low":29.827,"close":29.848,"volume":0.36000001430511475},{"timestamp":1742399880000,"open":29.847,"high":29.848,"low":29.837,"close":29.837,"volume":0.8100000023841858},{"timestamp":1742399940000,"open":29.857,"high":29.857,"low":29.847,"close":29.847,"volume":0.6000000238418579},{"timestamp":1742400000000,"open":29.847,"high":29.857,"low":29.847,"close":29.857,"volume":0.23999999463558197},{"timestamp":1742400060000,"open":29.858,"high":29.858,"low":29.847,"close":29.858,"volume":0.33000001311302185},{"timestamp":1742400120000,"open":29.867,"high":29.867,"low":29.867,"close":29.867,"volume":0.11999999731779099},{"timestamp":1742400180000,"open":29.857,"high":29.857,"low":29.857,"close":29.857,"volume":0.11999999731779099},{"timestamp":1742400240000,"open":29.868,"high":29.868,"low":29.868,"close":29.868,"volume":0.11999999731779099},{"timestamp":1742400300000,"open":29.878,"high":29.887,"low":29.877,"close":29.877,"volume":0.36000001430511475},{"timestamp":1742400360000,"open":29.867,"high":29.867,"low":29.847,"close":29.847,"volume":1.2000000476837158},{"timestamp":1742400420000,"open":29.837,"high":29.838,"low":29.817,"close":29.817,"volume":0.7200000286102295},{"timestamp":1742400480000,"open":29.827,"high":29.827,"low":29.817,"close":29.827,"volume":0.47999998927116394},{"timestamp":1742400540000,"open":29.828,"high":29.848,"low":29.828,"close":29.848,"volume":0.36000001430511475},{"timestamp":1742400600000,"open":29.848,"high":29.877,"low":29.848,"close":29.877,"volume":1.440000057220459},{"timestamp":1742400660000,"open":29.867,"high":29.877,"low":29.848,"close":29.848,"volume":0.9599999785423279},{"timestamp":1742400720000,"open":29.847,"high":29.848,"low":29.827,"close":29.837,"volume":1.8899999856948853},{"timestamp":1742400780000,"open":29.847,"high":29.857,"low":29.847,"close":29.857,"volume":0.9599999785423279},{"timestamp":1742400900000,"open":29.847,"high":29.857,"low":29.837,"close":29.837,"volume":1.409999966621399},{"timestamp":1742400960000,"open":29.838,"high":29.838,"low":29.838,"close":29.838,"volume":0.11999999731779099},{"timestamp":1742401020000,"open":29.817,"high":29.838,"low":29.817,"close":29.837,"volume":0.9599999785423279},{"timestamp":1742401080000,"open":29.847,"high":29.867,"low":29.847,"close":29.857,"volume":0.9300000071525574},{"timestamp":1742401140000,"open":29.867,"high":29.867,"low":29.867,"close":29.867,"volume":0.11999999731779099},{"timestamp":1742401200000,"open":29.867,"high":29.868,"low":29.857,"close":29.867,"volume":0.5699999928474426},{"timestamp":1742401260000,"open":29.858,"high":29.858,"low":29.858,"close":29.858,"volume":0.11999999731779099},{"timestamp":1742401320000,"open":29.867,"high":29.868,"low":29.857,"close":29.867,"volume":1.559999942779541},{"timestamp":1742401380000,"open":29.858,"high":29.858,"low":29.847,"close":29.858,"volume":2.0399999618530273},{"timestamp":1742401440000,"open":29.857,"high":29.857,"low":29.847,"close":29.847,"volume":0.33000001311302185},{"timestamp":1742401500000,"open":29.857,"high":29.857,"low":29.847,"close":29.857,"volume":0.33000001311302185},{"timestamp":1742401620000,"open":29.847,"high":29.847,"low":29.837,"close":29.837,"volume":0.23999999463558197},{"timestamp":1742401740000,"open":29.857,"high":29.868,"low":29.857,"close":29.868,"volume":0.23999999463558197},{"timestamp":1742401800000,"open":29.877,"high":29.887,"low":29.877,"close":29.887,"volume":0.23999999463558197},{"timestamp":1742401860000,"open":29.878,"high":29.887,"low":29.867,"close":29.867,"volume":0.47999998927116394},{"timestamp":1742401920000,"open":29.858,"high":29.878,"low":29.858,"close":29.878,"volume":0.9300000071525574},{"timestamp":1742401980000,"open":29.867,"high":29.878,"low":29.867,"close":29.878,"volume":0.23999999463558197},{"timestamp":1742402040000,"open":29.877,"high":29.887,"low":29.877,"close":29.887,"volume":0.23999999463558197},{"timestamp":1742402100000,"open":29.877,"high":29.887,"low":29.877,"close":29.887,"volume":0.47999998927116394},{"timestamp":1742402160000,"open":29.897,"high":29.897,"low":29.897,"close":29.897,"volume":0.11999999731779099},{"timestamp":1742402340000,"open":29.897,"high":29.907,"low":29.897,"close":29.907,"volume":0.23999999463558197},{"timestamp":1742402400000,"open":29.917,"high":29.917,"low":29.917,"close":29.917,"volume":0.11999999731779099},{"timestamp":1742402520000,"open":29.928,"high":29.928,"low":29.928,"close":29.928,"volume":0.11999999731779099},{"timestamp":1742402580000,"open":29.917,"high":29.917,"low":29.897,"close":29.897,"volume":0.36000001430511475},{"timestamp":1742402640000,"open":29.887,"high":29.887,"low":29.867,"close":29.868,"volume":0.47999998927116394},{"timestamp":1742402760000,"open":29.877,"high":29.877,"low":29.877,"close":29.877,"volume":0.11999999731779099},{"timestamp":1742402880000,"open":29.868,"high":29.887,"low":29.868,"close":29.887,"volume":0.6000000238418579},{"timestamp":1742402940000,"open":29.897,"high":29.908,"low":29.887,"close":29.897,"volume":1.3200000524520874},{"timestamp":1742403000000,"open":29.897,"high":29.897,"low":29.887,"close":29.887,"volume":0.20999999344348907},{"timestamp":1742403060000,"open":29.887,"high":29.897,"low":29.887,"close":29.887,"volume":0.47999998927116394},{"timestamp":1742403120000,"open":29.877,"high":29.877,"low":29.867,"close":29.877,"volume":0.5699999928474426},{"timestamp":1742403180000,"open":29.867,"high":29.877,"low":29.867,"close":29.877,"volume":0.36000001430511475},{"timestamp":1742403360000,"open":29.887,"high":29.887,"low":29.877,"close":29.877,"volume":0.33000001311302185},{"timestamp":1742403420000,"open":29.887,"high":29.887,"low":29.887,"close":29.887,"volume":0.11999999731779099},{"timestamp":1742403480000,"open":29.898,"high":29.928,"low":29.898,"close":29.917,"volume":0.6000000238418579},{"timestamp":1742403540000,"open":29.897,"high":29.918,"low":29.897,"close":29.918,"volume":0.9599999785423279},{"timestamp":1742403600000,"open":29.927,"high":29.937,"low":29.917,"close":29.917,"volume":1.3200000524520874},{"timestamp":1742403660000,"open":29.897,"high":29.907,"low":29.887,"close":29.887,"volume":0.6000000238418579},{"timestamp":1742403720000,"open":29.877,"high":29.887,"low":29.877,"close":29.877,"volume":0.6000000238418579},{"timestamp":1742403840000,"open":29.867,"high":29.867,"low":29.867,"close":29.867,"volume":0.11999999731779099},{"timestamp":1742403900000,"open":29.857,"high":29.857,"low":29.847,"close":29.847,"volume":0.33000001311302185},{"timestamp":1742403960000,"open":29.847,"high":29.847,"low":29.818,"close":29.818,"volume":0.44999998807907104},{"timestamp":1742404020000,"open":29.827,"high":29.837,"low":29.827,"close":29.828,"volume":0.6000000238418579},{"timestamp":1742404080000,"open":29.837,"high":29.878,"low":29.827,"close":29.878,"volume":0.8399999737739563},{"timestamp":1742404140000,"open":29.867,"high":29.877,"low":29.867,"close":29.877,"volume":0.9599999785423279},{"timestamp":1742404200000,"open":29.887,"high":29.887,"low":29.887,"close":29.887,"volume":0.11999999731779099},{"timestamp":1742404260000,"open":29.887,"high":29.887,"low":29.877,"close":29.877,"volume":0.20999999344348907},{"timestamp":1742404320000,"open":29.867,"high":29.877,"low":29.867,"close":29.877,"volume":0.47999998927116394},{"timestamp":1742404380000,"open":29.867,"high":29.877,"low":29.867,"close":29.867,"volume":0.6000000238418579},{"timestamp":1742404440000,"open":29.868,"high":29.887,"low":29.867,"close":29.877,"volume":2.1600000858306885},{"timestamp":1742404560000,"open":29.888,"high":29.897,"low":29.887,"close":29.897,"volume":0.47999998927116394},{"timestamp":1742404740000,"open":29.907,"high":29.907,"low":29.907,"close":29.907,"volume":0.11999999731779099},{"timestamp":1742404860000,"open":29.897,"high":29.907,"low":29.897,"close":29.897,"volume":0.47999998927116394},{"timestamp":1742404920000,"open":29.877,"high":29.877,"low":29.857,"close":29.857,"volume":0.44999998807907104},{"timestamp":1742404980000,"open":29.847,"high":29.858,"low":29.847,"close":29.858,"volume":0.6000000238418579},{"timestamp":1742405040000,"open":29.837,"high":29.847,"low":29.837,"close":29.847,"volume":0.23999999463558197},{"timestamp":1742405160000,"open":29.857,"high":29.857,"low":29.857,"close":29.857,"volume":0.11999999731779099},{"timestamp":1742405220000,"open":29.868,"high":29.868,"low":29.868,"close":29.868,"volume":0.11999999731779099},{"timestamp":1742405280000,"open":29.858,"high":29.858,"low":29.847,"close":29.847,"volume":0.23999999463558197},{"timestamp":1742405340000,"open":29.847,"high":29.858,"low":29.847,"close":29.847,"volume":0.44999998807907104},{"timestamp":1742405460000,"open":29.837,"high":29.847,"low":29.837,"close":29.837,"volume":0.36000001430511475},{"timestamp":1742405520000,"open":29.847,"high":29.857,"low":29.847,"close":29.857,"volume":0.23999999463558197},{"timestamp":1742405640000,"open":29.857,"high":29.857,"low":29.817,"close":29.817,"volume":1.6200000047683716},{"timestamp":1742405700000,"open":29.828,"high":29.828,"low":29.817,"close":29.827,"volume":0.36000001430511475},{"timestamp":1742405760000,"open":29.817,"high":29.828,"low":29.817,"close":29.828,"volume":0.7200000286102295},{"timestamp":1742405820000,"open":29.817,"high":29.818,"low":29.817,"close":29.818,"volume":0.36000001430511475},{"timestamp":1742405880000,"open":29.827,"high":29.827,"low":29.808,"close":29.817,"volume":0.6000000238418579},{"timestamp":1742405940000,"open":29.807,"high":29.867,"low":29.807,"close":29.867,"volume":0.7200000286102295},{"timestamp":1742406000000,"open":29.878,"high":29.888,"low":29.878,"close":29.888,"volume":0.23999999463558197},{"timestamp":1742406060000,"open":29.897,"high":29.897,"low":29.887,"close":29.887,"volume":0.23999999463558197},{"timestamp":1742406120000,"open":29.897,"high":29.897,"low":29.887,"close":29.887,"volume":0.23999999463558197},{"timestamp":1742406180000,"open":29.877,"high":29.877,"low":29.877,"close":29.877,"volume":0.11999999731779099},{"timestamp":1742406240000,"open":29.877,"high":29.887,"low":29.877,"close":29.877,"volume":0.33000001311302185},{"timestamp":1742406300000,"open":29.867,"high":29.867,"low":29.857,"close":29.857,"volume":0.23999999463558197},{"timestamp":1742406360000,"open":29.847,"high":29.847,"low":29.847,"close":29.847,"volume":0.11999999731779099},{"timestamp":1742406420000,"open":29.838,"high":29.838,"low":29.827,"close":29.827,"volume":0.44999998807907104},{"timestamp":1742406480000,"open":29.827,"high":29.827,"low":29.807,"close":29.807,"volume":0.44999998807907104},{"timestamp":1742406540000,"open":29.818,"high":29.818,"low":29.818,"close":29.818,"volume":0.11999999731779099},{"timestamp":1742406600000,"open":29.827,"high":29.827,"low":29.818,"close":29.818,"volume":0.23999999463558197},{"timestamp":1742406660000,"open":29.827,"high":29.837,"low":29.827,"close":29.837,"volume":0.23999999463558197},{"timestamp":1742406780000,"open":29.837,"high":29.847,"low":29.837,"close":29.847,"volume":0.23999999463558197},{"timestamp":1742406840000,"open":29.837,"high":29.857,"low":29.827,"close":29.857,"volume":0.7200000286102295},{"timestamp":1742406960000,"open":29.857,"high":29.857,"low":29.857,"close":29.857,"volume":0.11999999731779099},{"timestamp":1742407020000,"open":29.878,"high":29.878,"low":29.878,"close":29.878,"volume":0.11999999731779099},{"timestamp":1742407080000,"open":29.868,"high":29.868,"low":29.868,"close":29.868,"volume":0.11999999731779099},{"timestamp":1742407200000,"open":29.847,"high":29.907,"low":29.837,"close":29.857,"volume":13.680000305175781},{"timestamp":1742407260000,"open":29.858,"high":29.858,"low":29.827,"close":29.837,"volume":5.369999885559082},{"timestamp":1742407320000,"open":29.828,"high":29.887,"low":29.827,"close":29.878,"volume":2.880000114440918},{"timestamp":1742407380000,"open":29.877,"high":29.877,"low":29.847,"close":29.867,"volume":2.5199999809265137},{"timestamp":1742407440000,"open":29.857,"high":29.888,"low":29.857,"close":29.888,"volume":1.0800000429153442},{"timestamp":1742407500000,"open":29.888,"high":29.898,"low":29.877,"close":29.877,"volume":1.5},{"timestamp":1742407560000,"open":29.877,"high":29.877,"low":29.867,"close":29.867,"volume":0.5699999928474426},{"timestamp":1742407620000,"open":29.888,"high":29.907,"low":29.888,"close":29.907,"volume":0.47999998927116394},{"timestamp":1742407740000,"open":29.907,"high":29.928,"low":29.907,"close":29.928,"volume":0.36000001430511475},{"timestamp":1742407800000,"open":29.927,"high":29.937,"low":29.897,"close":29.897,"volume":0.9300000071525574},{"timestamp":1742407860000,"open":29.897,"high":29.897,"low":29.887,"close":29.887,"volume":0.44999998807907104},{"timestamp":1742407920000,"open":29.878,"high":29.878,"low":29.877,"close":29.877,"volume":0.6000000238418579},{"timestamp":1742407980000,"open":29.877,"high":29.897,"low":29.867,"close":29.877,"volume":1.3799999952316284},{"timestamp":1742408040000,"open":29.878,"high":29.897,"low":29.878,"close":29.897,"volume":0.36000001430511475},{"timestamp":1742408160000,"open":29.887,"high":29.887,"low":29.887,"close":29.887,"volume":0.11999999731779099},{"timestamp":1742408220000,"open":29.877,"high":29.887,"low":29.877,"close":29.887,"volume":0.36000001430511475},{"timestamp":1742408280000,"open":29.897,"high":29.907,"low":29.897,"close":29.907,"volume":0.23999999463558197},{"timestamp":1742408340000,"open":29.897,"high":29.898,"low":29.897,"close":29.897,"volume":1.0800000429153442},{"timestamp":1742408400000,"open":29.887,"high":29.897,"low":29.887,"close":29.897,"volume":0.36000001430511475},{"timestamp":1742408580000,"open":29.907,"high":29.918,"low":29.907,"close":29.918,"volume":0.23999999463558197},{"timestamp":1742408640000,"open":29.907,"high":29.907,"low":29.897,"close":29.897,"volume":0.23999999463558197},{"timestamp":1742408820000,"open":29.887,"high":29.888,"low":29.887,"close":29.887,"volume":0.36000001430511475},{"timestamp":1742408880000,"open":29.897,"high":29.898,"low":29.887,"close":29.887,"volume":0.5400000214576721},{"timestamp":1742409000000,"open":29.887,"high":29.898,"low":29.887,"close":29.887,"volume":0.6000000238418579},{"timestamp":1742409060000,"open":29.897,"high":29.897,"low":29.887,"close":29.888,"volume":0.47999998927116394},{"timestamp":1742409120000,"open":29.887,"high":29.918,"low":29.887,"close":29.897,"volume":0.9300000071525574},{"timestamp":1742409180000,"open":29.887,"high":29.887,"low":29.887,"close":29.887,"volume":0.11999999731779099},{"timestamp":1742409240000,"open":29.887,"high":29.887,"low":29.867,"close":29.867,"volume":0.5699999928474426},{"timestamp":1742409300000,"open":29.877,"high":29.877,"low":29.857,"close":29.857,"volume":0.6000000238418579},{"timestamp":1742409360000,"open":29.857,"high":29.888,"low":29.847,"close":29.877,"volume":1.6799999475479126},{"timestamp":1742409420000,"open":29.878,"high":29.887,"low":29.878,"close":29.887,"volume":0.47999998927116394},{"timestamp":1742409480000,"open":29.877,"high":29.887,"low":29.877,"close":29.878,"volume":0.36000001430511475},{"timestamp":1742409540000,"open":29.877,"high":29.878,"low":29.867,"close":29.878,"volume":0.5699999928474426},{"timestamp":1742409600000,"open":29.887,"high":29.887,"low":29.887,"close":29.887,"volume":0.11999999731779099},{"timestamp":1742409660000,"open":29.887,"high":29.897,"low":29.887,"close":29.897,"volume":0.23999999463558197},{"timestamp":1742409720000,"open":29.897,"high":29.927,"low":29.897,"close":29.898,"volume":1.3799999952316284},{"timestamp":1742409780000,"open":29.897,"high":29.927,"low":29.897,"close":29.927,"volume":0.47999998927116394},{"timestamp":1742409840000,"open":29.928,"high":29.947,"low":29.927,"close":29.947,"volume":0.7200000286102295},{"timestamp":1742409900000,"open":29.937,"high":29.948,"low":29.937,"close":29.937,"volume":1.0800000429153442},{"timestamp":1742409960000,"open":29.938,"high":29.948,"low":29.937,"close":29.937,"volume":0.8399999737739563},{"timestamp":1742410020000,"open":29.937,"high":29.947,"low":29.917,"close":29.917,"volume":1.9500000476837158},{"timestamp":1742410080000,"open":29.928,"high":29.937,"low":29.927,"close":29.927,"volume":0.47999998927116394},{"timestamp":1742410140000,"open":29.927,"high":29.947,"low":29.927,"close":29.927,"volume":0.7200000286102295},{"timestamp":1742410320000,"open":29.927,"high":29.947,"low":29.927,"close":29.947,"volume":0.7200000286102295},{"timestamp":1742410380000,"open":29.947,"high":29.967,"low":29.947,"close":29.967,"volume":0.47999998927116394},{"timestamp":1742410440000,"open":29.958,"high":29.967,"low":29.957,"close":29.957,"volume":0.44999998807907104},{"timestamp":1742410560000,"open":29.958,"high":29.967,"low":29.957,"close":29.957,"volume":0.6000000238418579},{"timestamp":1742410620000,"open":29.957,"high":29.968,"low":29.957,"close":29.957,"volume":0.44999998807907104},{"timestamp":1742410680000,"open":29.958,"high":29.958,"low":29.938,"close":29.938,"volume":1.0499999523162842},{"timestamp":1742410740000,"open":29.927,"high":29.927,"low":29.927,"close":29.927,"volume":0.11999999731779099},{"timestamp":1742410800000,"open":29.927,"high":29.927,"low":29.917,"close":29.917,"volume":0.41999998688697815},{"timestamp":1742410860000,"open":29.927,"high":29.927,"low":29.917,"close":29.917,"volume":0.23999999463558197},{"timestamp":1742410920000,"open":29.917,"high":29.937,"low":29.917,"close":29.937,"volume":0.36000001430511475},{"timestamp":1742410980000,"open":29.938,"high":29.957,"low":29.938,"close":29.938,"volume":0.8399999737739563},{"timestamp":1742411040000,"open":29.937,"high":29.947,"low":29.937,"close":29.947,"volume":0.47999998927116394},{"timestamp":1742411100000,"open":29.947,"high":29.977,"low":29.947,"close":29.967,"volume":1.3200000524520874},{"timestamp":1742411160000,"open":29.968,"high":29.968,"low":29.957,"close":29.957,"volume":0.8399999737739563},{"timestamp":1742411220000,"open":29.968,"high":29.987,"low":29.968,"close":29.987,"volume":0.8399999737739563},{"timestamp":1742411280000,"open":29.977,"high":29.988,"low":29.977,"close":29.988,"volume":0.6000000238418579},{"timestamp":1742411340000,"open":29.977,"high":29.987,"low":29.977,"close":29.987,"volume":0.7200000286102295},{"timestamp":1742411400000,"open":29.987,"high":30.007,"low":29.987,"close":29.997,"volume":1.4700000286102295},{"timestamp":1742411460000,"open":30.007,"high":30.008,"low":29.997,"close":29.997,"volume":0.7799999713897705},{"timestamp":1742411520000,"open":29.997,"high":30.007,"low":29.997,"close":30.007,"volume":0.23999999463558197},{"timestamp":1742411580000,"open":30.007,"high":30.018,"low":30.007,"close":30.008,"volume":0.36000001430511475},{"timestamp":1742411640000,"open":30.007,"high":30.008,"low":29.997,"close":29.997,"volume":0.44999998807907104},{"timestamp":1742411700000,"open":29.997,"high":29.997,"low":29.977,"close":29.977,"volume":0.33000001311302185},{"timestamp":1742411820000,"open":29.968,"high":29.968,"low":29.948,"close":29.948,"volume":0.5400000214576721},{"timestamp":1742411880000,"open":29.947,"high":29.997,"low":29.947,"close":29.997,"volume":1.0800000429153442},{"timestamp":1742411940000,"open":29.988,"high":29.988,"low":29.988,"close":29.988,"volume":0.11999999731779099},{"timestamp":1742412000000,"open":29.988,"high":29.998,"low":29.977,"close":29.987,"volume":0.8100000023841858},{"timestamp":1742412060000,"open":29.997,"high":30.007,"low":29.997,"close":30.007,"volume":0.36000001430511475},{"timestamp":1742412120000,"open":30.017,"high":30.017,"low":30.017,"close":30.017,"volume":0.11999999731779099},{"timestamp":1742412180000,"open":30.027,"high":30.027,"low":30.008,"close":30.008,"volume":0.44999998807907104},{"timestamp":1742412240000,"open":29.998,"high":29.998,"low":29.998,"close":29.998,"volume":0.11999999731779099},{"timestamp":1742412300000,"open":29.987,"high":29.987,"low":29.977,"close":29.977,"volume":0.6000000238418579},{"timestamp":1742412360000,"open":29.977,"high":29.987,"low":29.977,"close":29.987,"volume":0.6000000238418579},{"timestamp":1742412480000,"open":29.987,"high":30.008,"low":29.987,"close":29.997,"volume":0.6899999976158142},{"timestamp":1742412540000,"open":29.997,"high":30.007,"low":29.997,"close":30.007,"volume":0.23999999463558197},{"timestamp":1742412600000,"open":29.997,"high":29.998,"low":29.987,"close":29.987,"volume":1.8899999856948853},{"timestamp":1742412660000,"open":29.988,"high":29.988,"low":29.977,"close":29.987,"volume":0.33000001311302185},{"timestamp":1742412780000,"open":29.987,"high":29.997,"low":29.987,"close":29.987,"volume":0.6899999976158142},{"timestamp":1742412840000,"open":29.997,"high":30.007,"low":29.997,"close":30.007,"volume":0.6000000238418579},{"timestamp":1742412900000,"open":30.007,"high":30.007,"low":29.987,"close":29.987,"volume":0.6299999952316284},{"timestamp":1742412960000,"open":29.987,"high":29.987,"low":29.957,"close":29.957,"volume":0.5400000214576721},{"timestamp":1742413020000,"open":29.958,"high":29.958,"low":29.957,"close":29.957,"volume":0.23999999463558197},{"timestamp":1742413080000,"open":29.947,"high":29.947,"low":29.927,"close":29.927,"volume":0.47999998927116394},{"timestamp":1742413140000,"open":29.928,"high":29.928,"low":29.867,"close":29.887,"volume":1.9199999570846558},{"timestamp":1742413200000,"open":29.887,"high":29.907,"low":29.887,"close":29.898,"volume":0.8399999737739563},{"timestamp":1742413260000,"open":29.908,"high":29.917,"low":29.897,"close":29.917,"volume":0.8100000023841858},{"timestamp":1742413320000,"open":29.917,"high":29.948,"low":29.917,"close":29.927,"volume":0.8399999737739563},{"timestamp":1742413380000,"open":29.927,"high":29.937,"low":29.917,"close":29.927,"volume":0.7799999713897705},{"timestamp":1742413440000,"open":29.937,"high":29.937,"low":29.937,"close":29.937,"volume":0.11999999731779099},{"timestamp":1742413500000,"open":29.937,"high":29.957,"low":29.937,"close":29.937,"volume":0.8100000023841858},{"timestamp":1742413620000,"open":29.937,"high":29.937,"low":29.907,"close":29.907,"volume":0.5400000214576721},{"timestamp":1742413680000,"open":29.897,"high":29.907,"low":29.897,"close":29.897,"volume":1.7400000095367432},{"timestamp":1742413740000,"open":29.897,"high":29.897,"low":29.887,"close":29.887,"volume":0.20999999344348907},{"timestamp":1742413800000,"open":29.887,"high":29.907,"low":29.877,"close":29.877,"volume":3.6600000858306885},{"timestamp":1742413860000,"open":29.877,"high":29.877,"low":29.847,"close":29.877,"volume":1.5299999713897705},{"timestamp":1742413920000,"open":29.868,"high":29.877,"low":29.867,"close":29.867,"volume":0.6899999976158142},{"timestamp":1742413980000,"open":29.867,"high":29.877,"low":29.847,"close":29.868,"volume":2.0999999046325684},{"timestamp":1742414040000,"open":29.857,"high":29.877,"low":29.847,"close":29.877,"volume":0.6899999976158142},{"timestamp":1742414100000,"open":29.878,"high":29.898,"low":29.878,"close":29.887,"volume":2.0399999618530273},{"timestamp":1742414160000,"open":29.888,"high":29.898,"low":29.887,"close":29.887,"volume":1.6200000047683716},{"timestamp":1742414220000,"open":29.887,"high":29.897,"low":29.887,"close":29.897,"volume":0.47999998927116394},{"timestamp":1742414280000,"open":29.888,"high":29.888,"low":29.888,"close":29.888,"volume":0.11999999731779099},{"timestamp":1742414340000,"open":29.887,"high":29.887,"low":29.867,"close":29.877,"volume":1.6799999475479126}]