[{"timestamp":1742371200000,"open":29.644,"high":29.698,"low":29.635,"close":29.635,"volume":17.780000686645508},{"timestamp":1742371260000,"open":29.635,"high":29.679,"low":29.635,"close":29.636,"volume":15.239999771118164},{"timestamp":1742371320000,"open":29.648,"high":29.669,"low":29.596,"close":29.596,"volume":55.880001068115234},{"timestamp":1742371380000,"open":29.596,"high":29.687,"low":29.596,"close":29.648,"volume":39.3767204284668},{"timestamp":1742371440000,"open":29.646,"high":29.666,"low":29.625,"close":29.656,"volume":63.16999816894531},{"timestamp":1742371500000,"open":29.647,"high":29.668,"low":29.626,"close":29.645,"volume":31.752239227294922},{"timestamp":1742371560000,"open":29.639,"high":29.666,"low":29.625,"close":29.666,"volume":30.149999618530273},{"timestamp":1742371620000,"open":29.659,"high":29.667,"low":29.624,"close":29.645,"volume":37.77000045776367},{"timestamp":1742371680000,"open":29.669,"high":29.729,"low":29.669,"close":29.708,"volume":22.862239837646484},{"timestamp":1742371740000,"open":29.686,"high":29.699,"low":29.674,"close":29.699,"volume":14.90999984741211},{"timestamp":1742371800000,"open":29.687,"high":29.687,"low":29.625,"close":29.655,"volume":22.860000610351562},{"timestamp":1742371860000,"open":29.647,"high":29.679,"low":29.626,"close":29.657,"volume":33.02000045776367},{"timestamp":1742371920000,"open":29.678,"high":29.678,"low":29.597,"close":29.605,"volume":26.34000015258789},{"timestamp":1742371980000,"open":29.629,"high":29.676,"low":29.618,"close":29.676,"volume":31.434480667114258},{"timestamp":1742372040000,"open":29.674,"high":29.719,"low":29.674,"close":29.715,"volume":41.58671951293945},{"timestamp":1742372100000,"open":29.698,"high":29.716,"low":29.658,"close":29.695,"volume":53.34000015258789},{"timestamp":1742372160000,"open":29.706,"high":29.726,"low":29.684,"close":29.717,"volume":49.53224182128906},{"timestamp":1742372220000,"open":29.715,"high":29.747,"low":29.695,"close":29.717,"volume":54.614479064941406},{"timestamp":1742372280000,"open":29.714,"high":29.748,"low":29.714,"close":29.716,"volume":30.479999542236328},{"timestamp":1742372340000,"open":29.736,"high":29.747,"low":29.704,"close":29.729,"volume":29.21224021911621},{"timestamp":1742372400000,"open":29.734,"high":29.739,"low":29.684,"close":29.725,"volume":29.21224021911621},{"timestamp":1742372460000,"open":29.744,"high":29.777,"low":29.734,"close":29.766,"volume":30.479999542236328},{"timestamp":1742372520000,"open":29.758,"high":29.769,"low":29.735,"close":29.747,"volume":32.689998626708984},{"timestamp":1742372580000,"open":29.739,"high":29.789,"low":29.735,"close":29.774,"volume":25.399999618530273},{"timestamp":1742372640000,"open":29.766,"high":29.779,"low":29.754,"close":29.765,"volume":38.099998474121094},{"timestamp":1742372700000,"open":29.758,"high":29.769,"low":29.735,"close":29.748,"volume":26.672239303588867},{"timestamp":1742372760000,"open":29.756,"high":29.767,"low":29.724,"close":29.738,"volume":20.31999969482422},{"timestamp":1742372820000,"open":29.735,"high":29.738,"low":29.705,"close":29.738,"volume":25.072240829467773},{"timestamp":1742372880000,"open":29.747,"high":29.758,"low":29.734,"close":29.755,"volume":21.59000015258789},{"timestamp":1742372940000,"open":29.747,"high":29.799,"low":29.745,"close":29.795,"volume":15.242239952087402},{"timestamp":1742373000000,"open":29.798,"high":29.839,"low":29.798,"close":29.826,"volume":27.940000534057617},{"timestamp":1742373060000,"open":29.816,"high":29.849,"low":29.816,"close":29.826,"volume":15.239999771118164},{"timestamp":1742373120000,"open":29.815,"high":29.834,"low":29.815,"close":29.834,"volume":7.619999885559082},{"timestamp":1742373180000,"open":29.834,"high":29.868,"low":29.825,"close":29.859,"volume":22.860000610351562},{"timestamp":1742373240000,"open":29.865,"high":29.898,"low":29.865,"close":29.875,"volume":25.399999618530273},{"timestamp":1742373300000,"open":29.895,"high":29.916,"low":29.889,"close":29.904,"volume":19.0522403717041},{"timestamp":1742373360000,"open":29.908,"high":29.949,"low":29.908,"close":29.915,"volume":26.670000076293945},{"timestamp":1742373420000,"open":29.925,"high":29.935,"low":29.905,"close":29.935,"volume":11.430000305175781},{"timestamp":1742373480000,"open":29.936,"high":29.936,"low":29.894,"close":29.914,"volume":19.0522403717041},{"timestamp":1742373540000,"open":29.917,"high":29.917,"low":29.814,"close":29.837,"volume":22.860000610351562},{"timestamp":1742373600000,"open":29.845,"high":29.857,"low":29.804,"close":29.817,"volume":23.812240600585938},{"timestamp":1742373660000,"open":29.837,"high":29.839,"low":29.794,"close":29.799,"volume":31.75111961364746},{"timestamp":1742373720000,"open":29.817,"high":29.817,"low":29.784,"close":29.784,"volume":6.349999904632568},{"timestamp":1742373780000,"open":29.797,"high":29.804,"low":29.795,"close":29.795,"volume":2.5422399044036865},{"timestamp":1742373840000,"open":29.805,"high":29.805,"low":29.775,"close":29.785,"volume":15.239999771118164},{"timestamp":1742373900000,"open":29.808,"high":29.808,"low":29.759,"close":29.765,"volume":11.430000305175781},{"timestamp":1742373960000,"open":29.774,"high":29.799,"low":29.768,"close":29.775,"volume":21.59000015258789},{"timestamp":1742374020000,"open":29.795,"high":29.796,"low":29.776,"close":29.776,"volume":6.349999904632568},{"timestamp":1742374080000,"open":29.775,"high":29.788,"low":29.754,"close":29.765,"volume":13.970000267028809},{"timestamp":1742374140000,"open":29.758,"high":29.788,"low":29.754,"close":29.776,"volume":17.780000686645508},{"timestamp":1742374200000,"open":29.769,"high":29.778,"low":29.754,"close":29.769,"volume":22.860000610351562},{"timestamp":1742374260000,"open":29.755,"high":29.779,"low":29.755,"close":29.757,"volume":20.31999969482422},{"timestamp":1742374320000,"open":29.778,"high":29.818,"low":29.776,"close":29.794,"volume":26.672239303588867},{"timestamp":1742374380000,"open":29.799,"high":29.809,"low":29.785,"close":29.798,"volume":22.860000610351562},{"timestamp":1742374440000,"open":29.806,"high":29.824,"low":29.795,"close":29.824,"volume":15.239999771118164},{"timestamp":1742374500000,"open":29.838,"high":29.869,"low":29.834,"close":29.848,"volume":13.970000267028809},{"timestamp":1742374560000,"open":29.867,"high":29.869,"low":29.816,"close":29.868,"volume":22.53223991394043},{"timestamp":1742374620000,"open":29.866,"high":29.879,"low":29.844,"close":29.859,"volume":16.512239456176758},{"timestamp":1742374680000,"open":29.867,"high":29.887,"low":29.844,"close":29.886,"volume":20.31999969482422},{"timestamp":1742374740000,"open":29.885,"high":29.899,"low":29.874,"close":29.885,"volume":12.699999809265137},{"timestamp":1742374800000,"open":29.896,"high":29.899,"low":29.856,"close":29.884,"volume":25.399999618530273},{"timestamp":1742374860000,"open":29.889,"high":29.924,"low":29.889,"close":29.916,"volume":17.780000686645508},{"timestamp":1742374920000,"open":29.905,"high":29.916,"low":29.904,"close":29.914,"volume":12.699999809265137},{"timestamp":1742374980000,"open":29.899,"high":29.928,"low":29.896,"close":29.916,"volume":13.970000267028809},{"timestamp":1742375040000,"open":29.915,"high":29.936,"low":29.905,"close":29.914,"volume":13.972240447998047},{"timestamp":1742375100000,"open":29.916,"high":29.917,"low":29.884,"close":29.899,"volume":36.83224105834961},{"timestamp":1742375160000,"open":29.914,"high":29.914,"low":29.884,"close":29.895,"volume":11.430000305175781},{"timestamp":1742375220000,"open":29.887,"high":29.929,"low":29.887,"close":29.918,"volume":16.510000228881836},{"timestamp":1742375280000,"open":29.918,"high":29.937,"low":29.906,"close":29.917,"volume":30.479999542236328},{"timestamp":1742375340000,"open":29.927,"high":29.948,"low":29.906,"close":29.939,"volume":17.780000686645508},{"timestamp":1742375400000,"open":29.938,"high":29.947,"low":29.908,"close":29.908,"volume":12.369999885559082},{"timestamp":1742375460000,"open":29.924,"high":29.929,"low":29.886,"close":29.905,"volume":15.242239952087402},{"timestamp":1742375520000,"open":29.896,"high":29.899,"low":29.844,"close":29.859,"volume":32.37223815917969},{"timestamp":1742375580000,"open":29.846,"high":29.858,"low":29.819,"close":29.819,"volume":7.619999885559082},{"timestamp":1742375640000,"open":29.814,"high":29.819,"low":29.794,"close":29.799,"volume":21.59000015258789},{"timestamp":1742375700000,"open":29.809,"high":29.809,"low":29.755,"close":29.759,"volume":13.972240447998047},{"timestamp":1742375760000,"open":29.756,"high":29.766,"low":29.737,"close":29.766,"volume":15.239999771118164},{"timestamp":1742375820000,"open":29.787,"high":29.809,"low":29.787,"close":29.805,"volume":26.670000076293945},{"timestamp":1742375880000,"open":29.795,"high":29.827,"low":29.794,"close":29.804,"volume":25.399999618530273},{"timestamp":1742375940000,"open":29.828,"high":29.828,"low":29.787,"close":29.797,"volume":19.049999237060547},{"timestamp":1742376000000,"open":29.804,"high":29.809,"low":29.786,"close":29.786,"volume":15.239999771118164},{"timestamp":1742376060000,"open":29.796,"high":29.796,"low":29.724,"close":29.755,"volume":26.670000076293945},{"timestamp":1742376120000,"open":29.765,"high":29.789,"low":29.757,"close":29.758,"volume":12.699999809265137},{"timestamp":1742376180000,"open":29.766,"high":29.795,"low":29.765,"close":29.776,"volume":19.99224090576172},{"timestamp":1742376240000,"open":29.798,"high":29.847,"low":29.794,"close":29.824,"volume":22.862239837646484},{"timestamp":1742376300000,"open":29.836,"high":29.879,"low":29.836,"close":29.867,"volume":24.1299991607666},{"timestamp":1742376360000,"open":29.877,"high":29.877,"low":29.849,"close":29.858,"volume":9.829999923706055},{"timestamp":1742376420000,"open":29.859,"high":29.879,"low":29.846,"close":29.859,"volume":17.780000686645508},{"timestamp":1742376480000,"open":29.866,"high":29.888,"low":29.854,"close":29.874,"volume":35.23223876953125},{"timestamp":1742376540000,"open":29.886,"high":29.886,"low":29.859,"close":29.859,"volume":5.082240104675293},{"timestamp":1742376600000,"open":29.864,"high":29.878,"low":29.844,"close":29.846,"volume":12.699999809265137},{"timestamp":1742376660000,"open":29.854,"high":29.875,"low":29.846,"close":29.869,"volume":14.90999984741211},{"timestamp":1742376720000,"open":29.869,"high":29.885,"low":29.844,"close":29.866,"volume":22.860000610351562},{"timestamp":1742376780000,"open":29.868,"high":29.868,"low":29.828,"close":29.828,"volume":19.65999984741211},{"timestamp":1742376840000,"open":29.824,"high":29.848,"low":29.814,"close":29.847,"volume":13.970000267028809},{"timestamp":1742376900000,"open":29.857,"high":29.869,"low":29.836,"close":29.848,"volume":11.430000305175781},{"timestamp":1742376960000,"open":29.829,"high":29.857,"low":29.829,"close":29.849,"volume":13.970000267028809},{"timestamp":1742377020000,"open":29.854,"high":29.866,"low":29.836,"close":29.859,"volume":13.972240447998047},{"timestamp":1742377080000,"open":29.864,"high":29.867,"low":29.856,"close":29.865,"volume":7.619999885559082},{"timestamp":1742377140000,"open":29.864,"high":29.917,"low":29.864,"close":29.904,"volume":22.862239837646484},{"timestamp":1742377200000,"open":29.917,"high":29.917,"low":29.897,"close":29.917,"volume":7.619999885559082},{"timestamp":1742377260000,"open":29.924,"high":29.938,"low":29.918,"close":29.924,"volume":7.619999885559082},{"timestamp":1742377320000,"open":29.934,"high":29.934,"low":29.914,"close":29.927,"volume":5.079999923706055},{"timestamp":1742377380000,"open":29.939,"high":29.939,"low":29.905,"close":29.928,"volume":13.970000267028809},{"timestamp":1742377440000,"open":29.927,"high":29.927,"low":29.888,"close":29.897,"volume":21.262239456176758},{"timestamp":1742377500000,"open":29.884,"high":29.897,"low":29.855,"close":29.868,"volume":16.510000228881836},{"timestamp":1742377560000,"open":29.879,"high":29.889,"low":29.854,"close":29.854,"volume":19.049999237060547},{"timestamp":1742377620000,"open":29.847,"high":29.854,"low":29.834,"close":29.847,"volume":10.15999984741211},{"timestamp":1742377680000,"open":29.846,"high":29.858,"low":29.845,"close":29.858,"volume":7.619999885559082},{"timestamp":1742377740000,"open":29.846,"high":29.889,"low":29.846,"close":29.887,"volume":24.1299991607666},{"timestamp":1742377800000,"open":29.876,"high":29.888,"low":29.844,"close":29.845,"volume":15.239999771118164},{"timestamp":1742377860000,"open":29.847,"high":29.859,"low":29.827,"close":29.848,"volume":39.042240142822266},{"timestamp":1742377920000,"open":29.839,"high":29.849,"low":29.824,"close":29.824,"volume":10.162240028381348},{"timestamp":1742377980000,"open":29.847,"high":29.849,"low":29.824,"close":29.835,"volume":27.28112030029297},{"timestamp":1742378040000,"open":29.844,"high":29.869,"low":29.844,"close":29.865,"volume":17.786720275878906},{"timestamp":1742378100000,"open":29.857,"high":29.858,"low":29.835,"close":29.844,"volume":13.970000267028809},{"timestamp":1742378160000,"open":29.857,"high":29.857,"low":29.834,"close":29.835,"volume":12.699999809265137},{"timestamp":1742378220000,"open":29.837,"high":29.858,"low":29.836,"close":29.858,"volume":8.890000343322754},{"timestamp":1742378280000,"open":29.847,"high":29.847,"low":29.838,"close":29.838,"volume":6.349999904632568},{"timestamp":1742378340000,"open":29.837,"high":29.848,"low":29.829,"close":29.847,"volume":7.6255998611450195},{"timestamp":1742378400000,"open":29.846,"high":29.846,"low":29.815,"close":29.837,"volume":18.719999313354492},{"timestamp":1742378460000,"open":29.836,"high":29.858,"low":29.835,"close":29.849,"volume":10.15999984741211},{"timestamp":1742378520000,"open":29.849,"high":29.859,"low":29.838,"close":29.847,"volume":5.079999923706055},{"timestamp":1742378580000,"open":29.854,"high":29.869,"low":29.835,"close":29.869,"volume":8.890000343322754},{"timestamp":1742378640000,"open":29.848,"high":29.869,"low":29.846,"close":29.849,"volume":20.31999969482422},{"timestamp":1742378700000,"open":29.866,"high":29.867,"low":29.848,"close":29.857,"volume":6.349999904632568},{"timestamp":1742378760000,"open":29.875,"high":29.877,"low":29.849,"close":29.866,"volume":19.049999237060547},{"timestamp":1742378820000,"open":29.847,"high":29.879,"low":29.839,"close":29.839,"volume":25.079999923706055},{"timestamp":1742378880000,"open":29.844,"high":29.849,"low":29.827,"close":29.847,"volume":8.890000343322754},{"timestamp":1742378940000,"open":29.836,"high":29.849,"low":29.825,"close":29.849,"volume":10.161120414733887},{"timestamp":1742379000000,"open":29.839,"high":29.858,"low":29.834,"close":29.848,"volume":21.59000015258789},{"timestamp":1742379060000,"open":29.848,"high":29.858,"low":29.837,"close":29.837,"volume":8.890000343322754},{"timestamp":1742379120000,"open":29.847,"high":29.854,"low":29.847,"close":29.847,"volume":5.082240104675293},{"timestamp":1742379180000,"open":29.868,"high":29.877,"low":29.856,"close":29.858,"volume":21.59000015258789},{"timestamp":1742379240000,"open":29.869,"high":29.899,"low":29.868,"close":29.876,"volume":19.049999237060547},{"timestamp":1742379300000,"open":29.867,"high":29.886,"low":29.864,"close":29.879,"volume":17.780000686645508},{"timestamp":1742379360000,"open":29.879,"high":29.888,"low":29.855,"close":29.856,"volume":15.239999771118164},{"timestamp":1742379420000,"open":29.877,"high":29.889,"low":29.857,"close":29.884,"volume":42.85224151611328},{"timestamp":1742379480000,"open":29.884,"high":29.917,"low":29.854,"close":29.916,"volume":29.21224021911621},{"timestamp":1742379540000,"open":29.906,"high":29.934,"low":29.895,"close":29.914,"volume":19.054479598999023},{"timestamp":1742379600000,"open":29.928,"high":29.957,"low":29.928,"close":29.945,"volume":10.15999984741211},{"timestamp":1742379660000,"open":29.946,"high":29.956,"low":29.936,"close":29.937,"volume":11.430000305175781},{"timestamp":1742379720000,"open":29.917,"high":29.928,"low":29.894,"close":29.924,"volume":16.511119842529297},{"timestamp":1742379780000,"open":29.937,"high":29.955,"low":29.937,"close":29.955,"volume":5.079999923706055},{"timestamp":1742379840000,"open":29.957,"high":29.957,"low":29.919,"close":29.925,"volume":13.640000343322754},{"timestamp":1742379900000,"open":29.939,"high":29.995,"low":29.924,"close":29.989,"volume":26.671119689941406},{"timestamp":1742379960000,"open":29.995,"high":29.998,"low":29.964,"close":29.966,"volume":39.369998931884766},{"timestamp":1742380020000,"open":29.978,"high":29.988,"low":29.964,"close":29.988,"volume":18.719999313354492},{"timestamp":1742380080000,"open":29.976,"high":29.987,"low":29.964,"close":29.978,"volume":11.430000305175781},{"timestamp":1742380140000,"open":29.967,"high":30.024,"low":29.967,"close":30.015,"volume":15.239999771118164},{"timestamp":1742380200000,"open":30.004,"high":30.019,"low":30.004,"close":30.007,"volume":7.619999885559082},{"timestamp":1742380260000,"open":30.009,"high":30.009,"low":29.995,"close":30.009,"volume":12.702239990234375},{"timestamp":1742380320000,"open":30.008,"high":30.037,"low":29.999,"close":30.027,"volume":15.241120338439941},{"timestamp":1742380380000,"open":30.017,"high":30.028,"low":29.994,"close":30.014,"volume":22.860000610351562},{"timestamp":1742380440000,"open":29.998,"high":30.009,"low":29.984,"close":29.984,"volume":22.860000610351562},{"timestamp":1742380500000,"open":29.987,"high":30.009,"low":29.978,"close":29.985,"volume":16.510000228881836},{"timestamp":1742380560000,"open":29.999,"high":30.019,"low":29.994,"close":30.016,"volume":8.892239570617676},{"timestamp":1742380620000,"open":30.016,"high":30.027,"low":29.999,"close":29.999,"volume":10.15999984741211},{"timestamp":1742380680000,"open":29.999,"high":29.999,"low":29.955,"close":29.955,"volume":12.699999809265137},{"timestamp":1742380740000,"open":29.966,"high":30.008,"low":29.934,"close":29.998,"volume":22.862239837646484},{"timestamp":1742380800000,"open":29.986,"high":29.996,"low":29.986,"close":29.996,"volume":2.5399999618530273},{"timestamp":1742380860000,"open":30.006,"high":30.008,"low":29.975,"close":29.988,"volume":12.699999809265137},{"timestamp":1742380920000,"open":29.998,"high":30.019,"low":29.985,"close":30.006,"volume":13.972240447998047},{"timestamp":1742380980000,"open":30.005,"high":30.018,"low":29.994,"close":29.998,"volume":7.619999885559082},{"timestamp":1742381100000,"open":30.006,"high":30.039,"low":30.006,"close":30.029,"volume":15.239999771118164},{"timestamp":1742381160000,"open":30.014,"high":30.014,"low":30.014,"close":30.014,"volume":1.2699999809265137},{"timestamp":1742381220000,"open":30.026,"high":30.026,"low":30.026,"close":30.026,"volume":1.2699999809265137},{"timestamp":1742381280000,"open":30.027,"high":30.047,"low":30.027,"close":30.047,"volume":8.890000343322754},{"timestamp":1742381340000,"open":30.047,"high":30.058,"low":30.046,"close":30.049,"volume":6.349999904632568},{"timestamp":1742381400000,"open":30.058,"high":30.068,"low":30.044,"close":30.044,"volume":12.702239990234375},{"timestamp":1742381460000,"open":30.056,"high":30.074,"low":30.036,"close":30.074,"volume":15.239999771118164},{"timestamp":1742381520000,"open":30.074,"high":30.074,"low":30.026,"close":30.026,"volume":15.239999771118164},{"timestamp":1742381580000,"open":30.036,"high":30.038,"low":30.016,"close":30.016,"volume":3.809999942779541},{"timestamp":1742381640000,"open":30.029,"high":30.038,"low":30.014,"close":30.038,"volume":7.619999885559082},{"timestamp":1742381700000,"open":30.017,"high":30.028,"low":30.016,"close":30.016,"volume":3.809999942779541},{"timestamp":1742381760000,"open":30.019,"high":30.048,"low":30.019,"close":30.024,"volume":6.349999904632568},{"timestamp":1742381820000,"open":30.038,"high":30.047,"low":30.038,"close":30.047,"volume":2.5399999618530273},{"timestamp":1742381880000,"open":30.048,"high":30.069,"low":30.039,"close":30.058,"volume":11.430000305175781},{"timestamp":1742381940000,"open":30.056,"high":30.064,"low":30.056,"close":30.057,"volume":3.809999942779541},{"timestamp":1742382000000,"open":30.068,"high":30.088,"low":30.066,"close":30.086,"volume":6.352240085601807},{"timestamp":1742382060000,"open":30.068,"high":30.068,"low":30.026,"close":30.026,"volume":11.430000305175781},{"timestamp":1742382120000,"open":30.016,"high":30.058,"low":30.016,"close":30.058,"volume":16.510000228881836},{"timestamp":1742382180000,"open":30.057,"high":30.057,"low":30.039,"close":30.048,"volume":8.890000343322754},{"timestamp":1742382240000,"open":30.038,"high":30.068,"low":30.038,"close":30.059,"volume":20.322240829467773},{"timestamp":1742382300000,"open":30.069,"high":30.078,"low":30.057,"close":30.057,"volume":11.430000305175781},{"timestamp":1742382360000,"open":30.074,"high":30.079,"low":30.035,"close":30.049,"volume":22.860000610351562},{"timestamp":1742382420000,"open":30.055,"high":30.069,"low":30.047,"close":30.057,"volume":16.510000228881836},{"timestamp":1742382480000,"open":30.048,"high":30.059,"low":30.048,"close":30.049,"volume":3.809999942779541},{"timestamp":1742382540000,"open":30.054,"high":30.069,"low":30.034,"close":30.065,"volume":20.323360443115234},{"timestamp":1742382600000,"open":30.064,"high":30.074,"low":30.045,"close":30.057,"volume":12.702239990234375},{"timestamp":1742382660000,"open":30.055,"high":30.077,"low":30.055,"close":30.067,"volume":11.430000305175781},{"timestamp":1742382720000,"open":30.065,"high":30.077,"low":30.065,"close":30.067,"volume":6.349999904632568},{"timestamp":1742382780000,"open":30.076,"high":30.097,"low":30.069,"close":30.087,"volume":6.349999904632568},{"timestamp":1742382840000,"open":30.089,"high":30.099,"low":30.068,"close":30.077,"volume":22.860000610351562},{"timestamp":1742382900000,"open":30.085,"high":30.099,"low":30.066,"close":30.079,"volume":8.890000343322754},{"timestamp":1742382960000,"open":30.068,"high":30.068,"low":30.046,"close":30.046,"volume":6.349999904632568},{"timestamp":1742383020000,"open":30.069,"high":30.076,"low":30.057,"close":30.067,"volume":11.430000305175781},{"timestamp":1742383080000,"open":30.057,"high":30.069,"low":30.047,"close":30.047,"volume":11.430000305175781},{"timestamp":1742383140000,"open":30.054,"high":30.054,"low":30.045,"close":30.045,"volume":2.5422399044036865},{"timestamp":1742383200000,"open":30.036,"high":30.039,"low":30.017,"close":30.024,"volume":7.619999885559082},{"timestamp":1742383260000,"open":30.014,"high":30.025,"low":29.995,"close":30.006,"volume":11.430000305175781},{"timestamp":1742383320000,"open":29.998,"high":30.014,"low":29.998,"close":30.014,"volume":2.5411200523376465},{"timestamp":1742383380000,"open":30.005,"high":30.015,"low":30.005,"close":30.015,"volume":2.5399999618530273},{"timestamp":1742383440000,"open":30.019,"high":30.025,"low":30.018,"close":30.018,"volume":3.809999942779541},{"timestamp":1742383500000,"open":30.029,"high":30.057,"low":30.024,"close":30.049,"volume":19.049999237060547},{"timestamp":1742383560000,"open":30.046,"high":30.047,"low":30.024,"close":30.027,"volume":13.970000267028809},{"timestamp":1742383620000,"open":30.048,"high":30.048,"low":30.025,"close":30.025,"volume":8.890000343322754},{"timestamp":1742383680000,"open":30.018,"high":30.018,"low":30.018,"close":30.018,"volume":1.2699999809265137},{"timestamp":1742383740000,"open":30.004,"high":30.018,"low":29.995,"close":30.008,"volume":19.049999237060547},{"timestamp":1742383800000,"open":30.014,"high":30.018,"low":30.007,"close":30.018,"volume":6.352240085601807},{"timestamp":1742383860000,"open":30.014,"high":30.026,"low":30.006,"close":30.026,"volume":5.079999923706055},{"timestamp":1742383920000,"open":30.034,"high":30.049,"low":30.014,"close":30.028,"volume":17.780000686645508},{"timestamp":1742383980000,"open":30.037,"high":30.039,"low":30.037,"close":30.039,"volume":2.5399999618530273},{"timestamp":1742384040000,"open":30.026,"high":30.036,"low":30.026,"close":30.029,"volume":6.349999904632568},{"timestamp":1742384100000,"open":30.044,"high":30.048,"low":30.028,"close":30.046,"volume":6.352240085601807},{"timestamp":1742384160000,"open":30.034,"high":30.047,"low":30.034,"close":30.035,"volume":3.809999942779541},{"timestamp":1742384220000,"open":30.045,"high":30.059,"low":30.034,"close":30.059,"volume":22.862239837646484},{"timestamp":1742384280000,"open":30.038,"high":30.059,"low":30.038,"close":30.047,"volume":7.619999885559082},{"timestamp":1742384340000,"open":30.059,"high":30.059,"low":30.049,"close":30.049,"volume":3.809999942779541},{"timestamp":1742384400000,"open":30.046,"high":30.059,"low":30.034,"close":30.038,"volume":21.59000015258789},{"timestamp":1742384460000,"open":30.029,"high":30.036,"low":30.017,"close":30.035,"volume":6.349999904632568},{"timestamp":1742384520000,"open":30.034,"high":30.036,"low":30.024,"close":30.036,"volume":3.809999942779541},{"timestamp":1742384580000,"open":30.016,"high":30.057,"low":30.016,"close":30.047,"volume":15.242239952087402},{"timestamp":1742384640000,"open":30.056,"high":30.057,"low":30.036,"close":30.047,"volume":15.239999771118164},{"timestamp":1742384700000,"open":30.049,"high":30.058,"low":30.036,"close":30.039,"volume":7.619999885559082},{"timestamp":1742384760000,"open":30.028,"high":30.028,"low":30.028,"close":30.028,"volume":1.2699999809265137},{"timestamp":1742384820000,"open":30.029,"high":30.029,"low":30.029,"close":30.029,"volume":1.2699999809265137},{"timestamp":1742385000000,"open":30.019,"high":30.024,"low":29.994,"close":29.997,"volume":15.242239952087402},{"timestamp":1742385060000,"open":29.986,"high":29.999,"low":29.986,"close":29.999,"volume":5.079999923706055},{"timestamp":1742385120000,"open":29.978,"high":30.029,"low":29.968,"close":29.994,"volume":21.59000015258789},{"timestamp":1742385180000,"open":29.989,"high":30.188,"low":29.989,"close":30.165,"volume":8.890000343322754},{"timestamp":1742385240000,"open":30.178,"high":30.178,"low":30.035,"close":30.038,"volume":39.040000915527344},{"timestamp":1742385300000,"open":30.044,"high":30.069,"low":30.028,"close":30.057,"volume":21.594480514526367},{"timestamp":1742385360000,"open":30.067,"high":30.067,"low":29.964,"close":29.986,"volume":60.30672073364258},{"timestamp":1742385420000,"open":29.975,"high":30.009,"low":29.965,"close":29.986,"volume":36.83671951293945},{"timestamp":1742385480000,"open":29.994,"high":30.019,"low":29.977,"close":30.008,"volume":17.136720657348633},{"timestamp":1742385540000,"open":30.018,"high":30.019,"low":29.988,"close":29.998,"volume":12.704480171203613},{"timestamp":1742385600000,"open":30.009,"high":30.014,"low":29.995,"close":29.995,"volume":7.619999885559082},{"timestamp":1742385720000,"open":29.985,"high":30.008,"low":29.974,"close":30.005,"volume":31.422239303588867},{"timestamp":1742385780000,"open":29.998,"high":29.999,"low":29.975,"close":29.995,"volume":19.049999237060547},{"timestamp":1742385840000,"open":29.988,"high":29.998,"low":29.976,"close":29.989,"volume":11.432239532470703},{"timestamp":1742385900000,"open":29.989,"high":29.998,"low":29.985,"close":29.996,"volume":12.701120376586914},{"timestamp":1742385960000,"open":30.007,"high":30.039,"low":30.006,"close":30.038,"volume":8.890000343322754},{"timestamp":1742386020000,"open":30.036,"high":30.038,"low":30.014,"close":30.027,"volume":20.31999969482422},{"timestamp":1742386080000,"open":30.026,"high":30.039,"low":30.015,"close":30.016,"volume":12.369999885559082},{"timestamp":1742386140000,"open":30.028,"high":30.028,"low":30.018,"close":30.019,"volume":7.619999885559082},{"timestamp":1742386200000,"open":30.028,"high":30.045,"low":30.027,"close":30.045,"volume":6.349999904632568},{"timestamp":1742386260000,"open":30.055,"high":30.068,"low":30.045,"close":30.056,"volume":17.780000686645508},{"timestamp":1742386320000,"open":30.069,"high":30.078,"low":30.044,"close":30.055,"volume":22.540000915527344},{"timestamp":1742386380000,"open":30.044,"high":30.069,"low":30.044,"close":30.069,"volume":2.5399999618530273},{"timestamp":1742386440000,"open":30.049,"high":30.069,"low":30.049,"close":30.054,"volume":12.699999809265137},{"timestamp":1742386500000,"open":30.065,"high":30.085,"low":30.064,"close":30.066,"volume":9.829999923706055},{"timestamp":1742386560000,"open":30.076,"high":30.089,"low":30.076,"close":30.089,"volume":3.809999942779541},{"timestamp":1742386620000,"open":30.095,"high":30.095,"low":30.036,"close":30.044,"volume":25.399999618530273},{"timestamp":1742386680000,"open":30.039,"high":30.039,"low":30.008,"close":30.018,"volume":29.21112060546875},{"timestamp":1742386740000,"open":30.007,"high":30.029,"low":30.007,"close":30.018,"volume":8.890000343322754},{"timestamp":1742386800000,"open":30.014,"high":30.026,"low":30.014,"close":30.026,"volume":6.349999904632568},{"timestamp":1742386860000,"open":30.016,"high":30.039,"low":30.016,"close":30.037,"volume":6.352240085601807},{"timestamp":1742386920000,"open":30.039,"high":30.049,"low":30.028,"close":30.028,"volume":10.15999984741211},{"timestamp":1742386980000,"open":30.035,"high":30.044,"low":30.035,"close":30.037,"volume":6.349999904632568},{"timestamp":1742387040000,"open":30.037,"high":30.068,"low":30.037,"close":30.059,"volume":8.890000343322754},{"timestamp":1742387100000,"open":30.064,"high":30.099,"low":30.054,"close":30.076,"volume":15.239999771118164},{"timestamp":1742387160000,"open":30.087,"high":30.099,"low":30.074,"close":30.089,"volume":21.592239379882812},{"timestamp":1742387220000,"open":30.099,"high":30.109,"low":30.046,"close":30.056,"volume":15.239999771118164},{"timestamp":1742387280000,"open":30.044,"high":30.069,"low":30.044,"close":30.059,"volume":6.352240085601807},{"timestamp":1742387340000,"open":30.058,"high":30.078,"low":30.044,"close":30.059,"volume":7.619999885559082},{"timestamp":1742387400000,"open":30.075,"high":30.075,"low":30.044,"close":30.044,"volume":6.349999904632568},{"timestamp":1742387460000,"open":30.054,"high":30.078,"low":30.054,"close":30.056,"volume":6.349999904632568},{"timestamp":1742387520000,"open":30.059,"high":30.059,"low":30.059,"close":30.059,"volume":1.2699999809265137},{"timestamp":1742387580000,"open":30.069,"high":30.105,"low":30.069,"close":30.105,"volume":8.890000343322754},{"timestamp":1742387640000,"open":30.125,"high":30.146,"low":30.118,"close":30.146,"volume":11.430000305175781},{"timestamp":1742387700000,"open":30.138,"high":30.158,"low":30.138,"close":30.148,"volume":11.430000305175781},{"timestamp":1742387760000,"open":30.158,"high":30.159,"low":30.136,"close":30.145,"volume":10.15999984741211},{"timestamp":1742387820000,"open":30.125,"high":30.137,"low":30.116,"close":30.126,"volume":7.619999885559082},{"timestamp":1742387880000,"open":30.139,"high":30.139,"low":30.085,"close":30.097,"volume":16.510000228881836},{"timestamp":1742387940000,"open":30.104,"high":30.125,"low":30.099,"close":30.125,"volume":12.699999809265137},{"timestamp":1742388000000,"open":30.117,"high":30.117,"low":30.109,"close":30.114,"volume":3.809999942779541},{"timestamp":1742388060000,"open":30.125,"high":30.126,"low":30.107,"close":30.119,"volume":16.510000228881836},{"timestamp":1742388120000,"open":30.135,"high":30.137,"low":30.116,"close":30.128,"volume":8.890000343322754},{"timestamp":1742388180000,"open":30.124,"high":30.129,"low":30.114,"close":30.129,"volume":15.239999771118164},{"timestamp":1742388240000,"open":30.129,"high":30.148,"low":30.124,"close":30.129,"volume":17.78223991394043},{"timestamp":1742388300000,"open":30.136,"high":30.159,"low":30.136,"close":30.139,"volume":13.970000267028809},{"timestamp":1742388360000,"open":30.145,"high":30.148,"low":30.127,"close":30.148,"volume":6.349999904632568},{"timestamp":1742388420000,"open":30.147,"high":30.147,"low":30.124,"close":30.135,"volume":11.430000305175781},{"timestamp":1742388540000,"open":30.117,"high":30.129,"low":30.117,"close":30.129,"volume":6.349999904632568},{"timestamp":1742388600000,"open":30.135,"high":30.135,"low":30.114,"close":30.114,"volume":5.079999923706055},{"timestamp":1742388660000,"open":30.114,"high":30.119,"low":30.106,"close":30.106,"volume":8.890000343322754},{"timestamp":1742388720000,"open":30.094,"high":30.108,"low":30.094,"close":30.108,"volume":2.5399999618530273},{"timestamp":1742388780000,"open":30.118,"high":30.119,"low":30.096,"close":30.109,"volume":11.430000305175781},{"timestamp":1742388840000,"open":30.097,"high":30.118,"low":30.097,"close":30.114,"volume":8.890000343322754},{"timestamp":1742388900000,"open":30.104,"high":30.118,"low":30.076,"close":30.076,"volume":21.59000015258789},{"timestamp":1742388960000,"open":30.069,"high":30.069,"low":30.035,"close":30.057,"volume":24.131120681762695},{"timestamp":1742389020000,"open":30.034,"high":30.058,"low":30.034,"close":30.048,"volume":16.514480590820312},{"timestamp":1742389080000,"open":30.048,"high":30.048,"low":30.029,"close":30.029,"volume":5.079999923706055},{"timestamp":1742389140000,"open":30.049,"high":30.058,"low":30.049,"close":30.058,"volume":2.5422399044036865},{"timestamp":1742389200000,"open":30.067,"high":30.074,"low":30.047,"close":30.055,"volume":15.239999771118164},{"timestamp":1742389260000,"open":30.055,"high":30.079,"low":30.046,"close":30.055,"volume":24.1299991607666},{"timestamp":1742389320000,"open":30.067,"high":30.069,"low":30.055,"close":30.055,"volume":5.079999923706055},{"timestamp":1742389380000,"open":30.058,"high":30.085,"low":30.058,"close":30.085,"volume":6.349999904632568},{"timestamp":1742389440000,"open":30.095,"high":30.096,"low":30.054,"close":30.059,"volume":20.31999969482422},{"timestamp":1742389500000,"open":30.067,"high":30.076,"low":30.056,"close":30.067,"volume":12.702239990234375},{"timestamp":1742389560000,"open":30.079,"high":30.089,"low":30.067,"close":30.074,"volume":12.699999809265137},{"timestamp":1742389620000,"open":30.074,"high":30.094,"low":30.074,"close":30.084,"volume":6.349999904632568},{"timestamp":1742389680000,"open":30.085,"high":30.109,"low":30.084,"close":30.108,"volume":8.892239570617676},{"timestamp":1742389740000,"open":30.098,"high":30.109,"low":30.086,"close":30.086,"volume":8.890000343322754},{"timestamp":1742389800000,"open":30.095,"high":30.119,"low":30.075,"close":30.119,"volume":11.430000305175781},{"timestamp":1742389860000,"open":30.104,"high":30.126,"low":30.096,"close":30.098,"volume":7.62224006652832},{"timestamp":1742389920000,"open":30.116,"high":30.116,"low":30.105,"close":30.105,"volume":5.079999923706055},{"timestamp":1742389980000,"open":30.104,"high":30.119,"low":30.095,"close":30.109,"volume":16.181119918823242},{"timestamp":1742390040000,"open":30.096,"high":30.109,"low":30.094,"close":30.094,"volume":8.890000343322754},{"timestamp":1742390100000,"open":30.105,"high":30.105,"low":30.084,"close":30.084,"volume":11.100000381469727},{"timestamp":1742390160000,"open":30.075,"high":30.107,"low":30.075,"close":30.097,"volume":10.15999984741211},{"timestamp":1742390220000,"open":30.109,"high":30.109,"low":30.079,"close":30.079,"volume":15.239999771118164},{"timestamp":1742390280000,"open":30.084,"high":30.086,"low":30.064,"close":30.079,"volume":13.970000267028809},{"timestamp":1742390340000,"open":30.058,"high":30.078,"low":30.055,"close":30.075,"volume":16.18000030517578},{"timestamp":1742390400000,"open":30.068,"high":30.079,"low":30.054,"close":30.078,"volume":19.0522403717041},{"timestamp":1742390460000,"open":30.056,"high":30.075,"low":30.056,"close":30.066,"volume":10.15999984741211},{"timestamp":1742390520000,"open":30.077,"high":30.077,"low":30.055,"close":30.055,"volume":11.430000305175781},{"timestamp":1742390580000,"open":30.066,"high":30.078,"low":30.056,"close":30.074,"volume":13.970000267028809},{"timestamp":1742390640000,"open":30.087,"high":30.087,"low":30.058,"close":30.058,"volume":8.890000343322754},{"timestamp":1742390700000,"open":30.059,"high":30.066,"low":30.044,"close":30.066,"volume":8.892239570617676},{"timestamp":1742390760000,"open":30.056,"high":30.069,"low":30.044,"close":30.069,"volume":29.21224021911621},{"timestamp":1742390820000,"open":30.057,"high":30.065,"low":30.057,"close":30.064,"volume":5.079999923706055},{"timestamp":1742390880000,"open":30.068,"high":30.068,"low":30.055,"close":30.065,"volume":5.079999923706055},{"timestamp":1742390940000,"open":30.069,"high":30.079,"low":30.056,"close":30.078,"volume":6.349999904632568},{"timestamp":1742391000000,"open":30.066,"high":30.066,"low":29.988,"close":30.015,"volume":37.77000045776367},{"timestamp":1742391060000,"open":30.039,"high":30.039,"low":29.997,"close":29.997,"volume":19.989999771118164},{"timestamp":1742391120000,"open":29.997,"high":30.006,"low":29.964,"close":29.985,"volume":17.780000686645508},{"timestamp":1742391180000,"open":29.984,"high":29.994,"low":29.974,"close":29.984,"volume":8.890000343322754},{"timestamp":1742391240000,"open":29.974,"high":29.989,"low":29.964,"close":29.977,"volume":22.864479064941406},{"timestamp":1742391300000,"open":29.975,"high":29.999,"low":29.964,"close":29.999,"volume":24.134479522705078},{"timestamp":1742391360000,"open":29.999,"high":30.014,"low":29.976,"close":29.998,"volume":29.21224021911621},{"timestamp":1742391420000,"open":30.006,"high":30.024,"low":29.995,"close":30.009,"volume":12.705599784851074},{"timestamp":1742391480000,"open":29.994,"high":30.017,"low":29.994,"close":30.017,"volume":3.809999942779541},{"timestamp":1742391540000,"open":30.027,"high":30.027,"low":30.015,"close":30.016,"volume":6.349999904632568},{"timestamp":1742391600000,"open":30.028,"high":30.049,"low":30.005,"close":30.018,"volume":35.23783874511719},{"timestamp":1742391660000,"open":30.018,"high":30.049,"low":30.018,"close":30.037,"volume":27.94223976135254},{"timestamp":1742391720000,"open":30.048,"high":30.049,"low":29.979,"close":29.996,"volume":27.940000534057617},{"timestamp":1742391780000,"open":30.005,"high":30.019,"low":30.005,"close":30.019,"volume":5.079999923706055},{"timestamp":1742391840000,"open":30.018,"high":30.037,"low":30.016,"close":30.025,"volume":11.430000305175781},{"timestamp":1742391900000,"open":30.014,"high":30.038,"low":29.997,"close":30.019,"volume":14.90999984741211},{"timestamp":1742391960000,"open":30.006,"high":30.017,"low":29.994,"close":29.994,"volume":21.594480514526367},{"timestamp":1742392020000,"open":30.019,"high":30.059,"low":30.008,"close":30.048,"volume":26.672239303588867},{"timestamp":1742392080000,"open":30.059,"high":30.059,"low":30.034,"close":30.039,"volume":22.862239837646484},{"timestamp":1742392140000,"open":30.029,"high":30.048,"low":30.026,"close":30.039,"volume":7.619999885559082},{"timestamp":1742392200000,"open":30.046,"high":30.046,"low":29.997,"close":30.006,"volume":12.699999809265137},{"timestamp":1742392260000,"open":30.004,"high":30.016,"low":29.996,"close":29.996,"volume":8.890000343322754},{"timestamp":1742392320000,"open":30.005,"high":30.009,"low":29.994,"close":29.996,"volume":16.512239456176758},{"timestamp":1742392380000,"open":30.005,"high":30.014,"low":29.994,"close":30.007,"volume":11.432239532470703},{"timestamp":1742392440000,"open":29.998,"high":30.014,"low":29.984,"close":29.995,"volume":21.592239379882812},{"timestamp":1742392500000,"open":29.998,"high":30.009,"low":29.966,"close":29.997,"volume":20.322240829467773},{"timestamp":1742392560000,"open":30.009,"high":30.019,"low":29.994,"close":30.017,"volume":8.890000343322754},{"timestamp":1742392620000,"open":30.014,"high":30.029,"low":30.004,"close":30.024,"volume":19.049999237060547},{"timestamp":1742392680000,"open":30.049,"high":30.056,"low":30.026,"close":30.046,"volume":19.049999237060547},{"timestamp":1742392740000,"open":30.047,"high":30.049,"low":30.024,"close":30.028,"volume":16.510000228881836},{"timestamp":1742392800000,"open":30.044,"high":30.047,"low":30.036,"close":30.047,"volume":11.430000305175781},{"timestamp":1742392860000,"open":30.039,"high":30.054,"low":30.035,"close":30.054,"volume":6.353360176086426},{"timestamp":1742392920000,"open":30.056,"high":30.056,"low":30.025,"close":30.035,"volume":22.860000610351562},{"timestamp":1742392980000,"open":30.038,"high":30.038,"low":29.994,"close":30.015,"volume":20.322240829467773},{"timestamp":1742393040000,"open":30.008,"high":30.038,"low":30.008,"close":30.026,"volume":8.890000343322754},{"timestamp":1742393100000,"open":30.015,"high":30.034,"low":30.008,"close":30.034,"volume":16.510000228881836},{"timestamp":1742393160000,"open":30.047,"high":30.059,"low":30.027,"close":30.035,"volume":13.972240447998047},{"timestamp":1742393220000,"open":30.048,"high":30.048,"low":30.018,"close":30.019,"volume":27.940000534057617},{"timestamp":1742393280000,"open":30.015,"high":30.029,"low":30.009,"close":30.015,"volume":8.890000343322754},{"timestamp":1742393340000,"open":30.028,"high":30.029,"low":30.016,"close":30.025,"volume":7.6244797706604},{"timestamp":1742393400000,"open":30.037,"high":30.037,"low":30.015,"close":30.027,"volume":16.18000030517578},{"timestamp":1742393460000,"open":30.019,"high":30.037,"low":30.014,"close":30.037,"volume":3.809999942779541},{"timestamp":1742393520000,"open":30.025,"high":30.038,"low":30.004,"close":30.028,"volume":35.23448181152344},{"timestamp":1742393580000,"open":30.036,"high":30.039,"low":30.019,"close":30.019,"volume":7.619999885559082},{"timestamp":1742393640000,"open":30.005,"high":30.059,"low":30.005,"close":30.054,"volume":12.704480171203613},{"timestamp":1742393700000,"open":30.047,"high":30.047,"low":30.024,"close":30.037,"volume":8.890000343322754},{"timestamp":1742393760000,"open":30.057,"high":30.065,"low":30.036,"close":30.065,"volume":6.352240085601807},{"timestamp":1742393820000,"open":30.067,"high":30.067,"low":30.038,"close":30.045,"volume":15.239999771118164},{"timestamp":1742393880000,"open":30.067,"high":30.067,"low":30.035,"close":30.036,"volume":8.892239570617676},{"timestamp":1742393940000,"open":30.039,"high":30.069,"low":30.036,"close":30.059,"volume":20.31999969482422},{"timestamp":1742394000000,"open":30.055,"high":30.068,"low":30.036,"close":30.055,"volume":13.970000267028809},{"timestamp":1742394060000,"open":30.056,"high":30.069,"low":30.024,"close":30.066,"volume":36.83000183105469},{"timestamp":1742394120000,"open":30.067,"high":30.079,"low":30.054,"close":30.077,"volume":13.970000267028809},{"timestamp":1742394180000,"open":30.057,"high":30.068,"low":30.057,"close":30.067,"volume":6.349999904632568},{"timestamp":1742394240000,"open":30.054,"high":30.109,"low":30.054,"close":30.087,"volume":7.619999885559082},{"timestamp":1742394300000,"open":30.087,"high":30.089,"low":30.069,"close":30.077,"volume":12.699999809265137},{"timestamp":1742394360000,"open":30.067,"high":30.094,"low":30.067,"close":30.094,"volume":17.780000686645508},{"timestamp":1742394420000,"open":30.097,"high":30.097,"low":30.057,"close":30.068,"volume":38.1044807434082},{"timestamp":1742394480000,"open":30.079,"high":30.079,"low":30.058,"close":30.074,"volume":7.619999885559082},{"timestamp":1742394540000,"open":30.065,"high":30.074,"low":30.065,"close":30.065,"volume":5.079999923706055},{"timestamp":1742394600000,"open":30.059,"high":30.104,"low":30.059,"close":30.087,"volume":16.510000228881836},{"timestamp":1742394660000,"open":30.094,"high":30.119,"low":30.089,"close":30.117,"volume":30.482240676879883},{"timestamp":1742394720000,"open":30.119,"high":30.135,"low":30.107,"close":30.118,"volume":15.239999771118164},{"timestamp":1742394780000,"open":30.104,"high":30.108,"low":30.084,"close":30.105,"volume":6.349999904632568},{"timestamp":1742394840000,"open":30.086,"high":30.095,"low":30.085,"close":30.085,"volume":5.079999923706055},{"timestamp":1742394900000,"open":30.094,"high":30.107,"low":30.094,"close":30.097,"volume":9.832240104675293},{"timestamp":1742394960000,"open":30.109,"high":30.126,"low":30.109,"close":30.114,"volume":10.15999984741211},{"timestamp":1742395020000,"open":30.127,"high":30.127,"low":30.105,"close":30.105,"volume":6.349999904632568},{"timestamp":1742395080000,"open":30.117,"high":30.117,"low":30.106,"close":30.106,"volume":3.8122398853302},{"timestamp":1742395140000,"open":30.107,"high":30.119,"low":30.105,"close":30.118,"volume":6.349999904632568},{"timestamp":1742395200000,"open":30.119,"high":30.119,"low":30.096,"close":30.116,"volume":10.15999984741211},{"timestamp":1742395260000,"open":30.115,"high":30.117,"low":30.097,"close":30.097,"volume":3.809999942779541},{"timestamp":1742395320000,"open":30.097,"high":30.109,"low":30.086,"close":30.096,"volume":8.890000343322754},{"timestamp":1742395380000,"open":30.108,"high":30.108,"low":30.085,"close":30.096,"volume":11.430000305175781},{"timestamp":1742395440000,"open":30.087,"high":30.105,"low":30.087,"close":30.099,"volume":3.809999942779541},{"timestamp":1742395500000,"open":30.104,"high":30.106,"low":30.076,"close":30.076,"volume":23.809999465942383},{"timestamp":1742395560000,"open":30.079,"high":30.096,"low":30.079,"close":30.085,"volume":6.349999904632568},{"timestamp":1742395620000,"open":30.089,"high":30.089,"low":30.088,"close":30.088,"volume":2.5399999618530273},{"timestamp":1742395680000,"open":30.079,"high":30.088,"low":30.074,"close":30.075,"volume":7.62224006652832},{"timestamp":1742395740000,"open":30.076,"high":30.086,"low":30.064,"close":30.085,"volume":8.890000343322754},{"timestamp":1742395800000,"open":30.078,"high":30.118,"low":30.078,"close":30.118,"volume":7.619999885559082},{"timestamp":1742395860000,"open":30.117,"high":30.129,"low":30.104,"close":30.129,"volume":7.619999885559082},{"timestamp":1742395920000,"open":30.116,"high":30.166,"low":30.114,"close":30.156,"volume":12.699999809265137},{"timestamp":1742395980000,"open":30.168,"high":30.178,"low":30.154,"close":30.169,"volume":17.78223991394043},{"timestamp":1742396040000,"open":30.154,"high":30.168,"low":30.154,"close":30.155,"volume":8.890000343322754},{"timestamp":1742396100000,"open":30.159,"high":30.169,"low":30.155,"close":30.166,"volume":10.15999984741211},{"timestamp":1742396160000,"open":30.157,"high":30.176,"low":30.157,"close":30.176,"volume":7.619999885559082},{"timestamp":1742396280000,"open":30.178,"high":30.178,"low":30.144,"close":30.157,"volume":12.699999809265137},{"timestamp":1742396340000,"open":30.158,"high":30.158,"low":30.148,"close":30.148,"volume":5.079999923706055},{"timestamp":1742396400000,"open":30.157,"high":30.179,"low":30.154,"close":30.168,"volume":20.31999969482422},{"timestamp":1742396460000,"open":30.154,"high":30.188,"low":30.154,"close":30.179,"volume":15.24448013305664},{"timestamp":1742396520000,"open":30.189,"high":30.189,"low":30.166,"close":30.166,"volume":7.619999885559082},{"timestamp":1742396580000,"open":30.154,"high":30.167,"low":30.144,"close":30.159,"volume":8.890000343322754},{"timestamp":1742396640000,"open":30.167,"high":30.178,"low":30.164,"close":30.164,"volume":6.349999904632568},{"timestamp":1742396700000,"open":30.169,"high":30.169,"low":30.154,"close":30.165,"volume":3.809999942779541},{"timestamp":1742396760000,"open":30.155,"high":30.178,"low":30.155,"close":30.178,"volume":3.809999942779541},{"timestamp":1742396820000,"open":30.177,"high":30.199,"low":30.174,"close":30.188,"volume":11.430000305175781},{"timestamp":1742396880000,"open":30.177,"high":30.188,"low":30.174,"close":30.188,"volume":7.619999885559082},{"timestamp":1742396940000,"open":30.198,"high":30.209,"low":30.177,"close":30.177,"volume":6.349999904632568},{"timestamp":1742397000000,"open":30.189,"high":30.196,"low":30.175,"close":30.178,"volume":19.049999237060547},{"timestamp":1742397060000,"open":30.195,"high":30.195,"low":30.186,"close":30.186,"volume":2.5399999618530273},{"timestamp":1742397120000,"open":30.179,"high":30.185,"low":30.179,"close":30.185,"volume":2.5399999618530273},{"timestamp":1742397180000,"open":30.185,"high":30.199,"low":30.178,"close":30.186,"volume":7.621119976043701},{"timestamp":1742397240000,"open":30.174,"high":30.199,"low":30.174,"close":30.199,"volume":12.699999809265137},{"timestamp":1742397300000,"open":30.196,"high":30.198,"low":30.187,"close":30.188,"volume":8.890000343322754},{"timestamp":1742397360000,"open":30.196,"high":30.196,"low":30.166,"close":30.186,"volume":2.5422399044036865},{"timestamp":1742397420000,"open":30.174,"high":30.206,"low":30.174,"close":30.204,"volume":6.349999904632568},{"timestamp":1742397480000,"open":30.208,"high":30.208,"low":30.176,"close":30.188,"volume":18.729999542236328},{"timestamp":1742397540000,"open":30.189,"high":30.194,"low":30.175,"close":30.187,"volume":17.450000762939453},{"timestamp":1742397600000,"open":30.197,"high":30.198,"low":30.179,"close":30.198,"volume":7.619999885559082},{"timestamp":1742397660000,"open":30.206,"high":30.206,"low":30.196,"close":30.196,"volume":8.890000343322754},{"timestamp":1742397720000,"open":30.196,"high":30.204,"low":30.194,"close":30.196,"volume":6.349999904632568},{"timestamp":1742397780000,"open":30.214,"high":30.214,"low":30.195,"close":30.195,"volume":2.5399999618530273},{"timestamp":1742397840000,"open":30.207,"high":30.229,"low":30.207,"close":30.208,"volume":8.890000343322754},{"timestamp":1742397900000,"open":30.209,"high":30.209,"low":30.199,"close":30.199,"volume":3.809999942779541},{"timestamp":1742397960000,"open":30.206,"high":30.217,"low":30.206,"close":30.216,"volume":6.349999904632568},{"timestamp":1742398020000,"open":30.225,"high":30.225,"low":30.184,"close":30.199,"volume":10.162240028381348},{"timestamp":1742398080000,"open":30.187,"high":30.199,"low":30.187,"close":30.199,"volume":3.809999942779541},{"timestamp":1742398140000,"open":30.209,"high":30.218,"low":30.199,"close":30.218,"volume":10.15999984741211},{"timestamp":1742398200000,"open":30.205,"high":30.219,"low":30.204,"close":30.205,"volume":10.162240028381348},{"timestamp":1742398260000,"open":30.205,"high":30.209,"low":30.197,"close":30.209,"volume":6.349999904632568},{"timestamp":1742398320000,"open":30.228,"high":30.228,"low":30.205,"close":30.205,"volume":3.8122398853302},{"timestamp":1742398380000,"open":30.215,"high":30.215,"low":30.204,"close":30.204,"volume":2.5399999618530273},{"timestamp":1742398440000,"open":30.224,"high":30.224,"low":30.216,"close":30.216,"volume":2.5399999618530273},{"timestamp":1742398500000,"open":30.194,"high":30.208,"low":30.194,"close":30.207,"volume":5.079999923706055},{"timestamp":1742398560000,"open":30.198,"high":30.204,"low":30.178,"close":30.189,"volume":10.15999984741211},{"timestamp":1742398620000,"open":30.188,"high":30.189,"low":30.174,"close":30.188,"volume":8.890000343322754},{"timestamp":1742398680000,"open":30.189,"high":30.218,"low":30.174,"close":30.216,"volume":17.452239990234375},{"timestamp":1742398740000,"open":30.214,"high":30.236,"low":30.214,"close":30.225,"volume":13.970000267028809},{"timestamp":1742398800000,"open":30.219,"high":30.234,"low":30.219,"close":30.229,"volume":5.079999923706055},{"timestamp":1742398860000,"open":30.236,"high":30.236,"low":30.217,"close":30.219,"volume":6.349999904632568},{"timestamp":1742398920000,"open":30.234,"high":30.249,"low":30.225,"close":30.229,"volume":13.973360061645508},{"timestamp":1742398980000,"open":30.248,"high":30.259,"low":30.229,"close":30.259,"volume":19.049999237060547},{"timestamp":1742399040000,"open":30.258,"high":30.296,"low":30.255,"close":30.286,"volume":18.732240676879883},{"timestamp":1742399100000,"open":30.286,"high":30.309,"low":30.284,"close":30.309,"volume":19.99224090576172},{"timestamp":1742399160000,"open":30.318,"high":30.329,"low":30.304,"close":30.308,"volume":17.780000686645508},{"timestamp":1742399220000,"open":30.327,"high":30.337,"low":30.304,"close":30.327,"volume":13.970000267028809},{"timestamp":1742399280000,"open":30.304,"high":30.318,"low":30.304,"close":30.304,"volume":7.619999885559082},{"timestamp":1742399340000,"open":30.305,"high":30.335,"low":30.294,"close":30.326,"volume":15.242239952087402},{"timestamp":1742399400000,"open":30.325,"high":30.347,"low":30.324,"close":30.329,"volume":22.860000610351562},{"timestamp":1742399460000,"open":30.326,"high":30.348,"low":30.325,"close":30.344,"volume":20.322240829467773},{"timestamp":1742399520000,"open":30.348,"high":30.366,"low":30.344,"close":30.366,"volume":11.430000305175781},{"timestamp":1742399580000,"open":30.367,"high":30.377,"low":30.355,"close":30.368,"volume":20.324480056762695},{"timestamp":1742399640000,"open":30.376,"high":30.386,"low":30.364,"close":30.366,"volume":16.510000228881836},{"timestamp":1742399700000,"open":30.368,"high":30.368,"low":30.336,"close":30.347,"volume":15.239999771118164},{"timestamp":1742399760000,"open":30.345,"high":30.356,"low":30.328,"close":30.328,"volume":12.699999809265137},{"timestamp":1742399820000,"open":30.335,"high":30.365,"low":30.324,"close":30.365,"volume":12.701120376586914},{"timestamp":1742399880000,"open":30.357,"high":30.369,"low":30.345,"close":30.359,"volume":13.972240447998047},{"timestamp":1742399940000,"open":30.369,"high":30.376,"low":30.368,"close":30.376,"volume":3.809999942779541},{"timestamp":1742400000000,"open":30.385,"high":30.385,"low":30.364,"close":30.378,"volume":15.239999771118164},{"timestamp":1742400060000,"open":30.369,"high":30.369,"low":30.337,"close":30.349,"volume":11.432239532470703},{"timestamp":1742400120000,"open":30.354,"high":30.368,"low":30.336,"close":30.368,"volume":6.349999904632568},{"timestamp":1742400180000,"open":30.368,"high":30.368,"low":30.345,"close":30.348,"volume":7.289999961853027},{"timestamp":1742400240000,"open":30.346,"high":30.354,"low":30.329,"close":30.345,"volume":12.699999809265137},{"timestamp":1742400300000,"open":30.337,"high":30.347,"low":30.324,"close":30.339,"volume":20.31999969482422},{"timestamp":1742400360000,"open":30.349,"high":30.349,"low":30.336,"close":30.346,"volume":3.809999942779541},{"timestamp":1742400420000,"open":30.348,"high":30.368,"low":30.347,"close":30.366,"volume":13.974479675292969},{"timestamp":1742400480000,"open":30.358,"high":30.369,"low":30.344,"close":30.368,"volume":16.515600204467773},{"timestamp":1742400540000,"open":30.377,"high":30.377,"low":30.355,"close":30.355,"volume":9.829999923706055},{"timestamp":1742400600000,"open":30.367,"high":30.379,"low":30.344,"close":30.355,"volume":13.972240447998047},{"timestamp":1742400660000,"open":30.359,"high":30.368,"low":30.345,"close":30.345,"volume":7.619999885559082},{"timestamp":1742400720000,"open":30.358,"high":30.358,"low":30.335,"close":30.346,"volume":6.349999904632568},{"timestamp":1742400780000,"open":30.324,"high":30.355,"low":30.324,"close":30.355,"volume":7.619999885559082},{"timestamp":1742400840000,"open":30.338,"high":30.357,"low":30.335,"close":30.335,"volume":11.430000305175781},{"timestamp":1742400900000,"open":30.347,"high":30.359,"low":30.335,"close":30.347,"volume":15.239999771118164},{"timestamp":1742400960000,"open":30.348,"high":30.348,"low":30.335,"close":30.344,"volume":8.890000343322754},{"timestamp":1742401020000,"open":30.324,"high":30.349,"low":30.324,"close":30.325,"volume":5.079999923706055},{"timestamp":1742401080000,"open":30.334,"high":30.335,"low":30.326,"close":30.335,"volume":5.079999923706055},{"timestamp":1742401140000,"open":30.349,"high":30.368,"low":30.334,"close":30.349,"volume":15.242239952087402},{"timestamp":1742401200000,"open":30.357,"high":30.357,"low":30.338,"close":30.348,"volume":8.890000343322754},{"timestamp":1742401260000,"open":30.338,"high":30.359,"low":30.335,"close":30.358,"volume":16.510000228881836},{"timestamp":1742401320000,"open":30.345,"high":30.357,"low":30.336,"close":30.357,"volume":12.699999809265137},{"timestamp":1742401380000,"open":30.367,"high":30.367,"low":30.345,"close":30.355,"volume":10.15999984741211},{"timestamp":1742401440000,"open":30.366,"high":30.368,"low":30.359,"close":30.359,"volume":3.4800000190734863},{"timestamp":1742401500000,"open":30.366,"high":30.379,"low":30.357,"close":30.357,"volume":10.15999984741211},{"timestamp":1742401620000,"open":30.348,"high":30.358,"low":30.334,"close":30.358,"volume":11.430000305175781},{"timestamp":1742401680000,"open":30.349,"high":30.354,"low":30.337,"close":30.349,"volume":5.082240104675293},{"timestamp":1742401740000,"open":30.344,"high":30.367,"low":30.344,"close":30.354,"volume":16.510000228881836}]