[{"timestamp":1742364060000,"open":27.60878,"high":27.61171,"low":27.60842,"close":27.61159,"volume":101.43000030517578},{"timestamp":1742364120000,"open":27.6098,"high":27.61009,"low":27.60905,"close":27.61009,"volume":73.05999755859375},{"timestamp":1742364180000,"open":27.61009,"high":27.61605,"low":27.6099,"close":27.61605,"volume":55.220001220703125},{"timestamp":1742364240000,"open":27.61605,"high":27.61681,"low":27.60326,"close":27.60704,"volume":174.44000244140625},{"timestamp":1742364300000,"open":27.60792,"high":27.60849,"low":27.60773,"close":27.60811,"volume":22.610000610351562},{"timestamp":1742364360000,"open":27.60661,"high":27.6135,"low":27.60433,"close":27.6135,"volume":239.4499969482422},{"timestamp":1742364420000,"open":27.61364,"high":27.61476,"low":27.60553,"close":27.61476,"volume":296.7900085449219},{"timestamp":1742364480000,"open":27.61476,"high":27.61493,"low":27.60553,"close":27.6111,"volume":192.58999633789062},{"timestamp":1742364540000,"open":27.61129,"high":27.61167,"low":27.60629,"close":27.60979,"volume":326.25},{"timestamp":1742364600000,"open":27.61074,"high":27.6129,"low":27.59933,"close":27.61252,"volume":199.88999938964844},{"timestamp":1742364660000,"open":27.61309,"high":27.61309,"low":27.60895,"close":27.60979,"volume":136.74000549316406},{"timestamp":1742364720000,"open":27.60979,"high":27.61112,"low":27.60838,"close":27.61083,"volume":139.92999267578125},{"timestamp":1742364780000,"open":27.61083,"high":27.61112,"low":27.60895,"close":27.61074,"volume":163.7100067138672},{"timestamp":1742364840000,"open":27.6096,"high":27.61321,"low":27.60582,"close":27.60912,"volume":314.69000244140625},{"timestamp":1742364900000,"open":27.60969,"high":27.60988,"low":27.60594,"close":27.60628,"volume":212.3800048828125},{"timestamp":1742364960000,"open":27.60609,"high":27.61483,"low":27.60552,"close":27.60811,"volume":185.4600067138672},{"timestamp":1742365020000,"open":27.60811,"high":27.61063,"low":27.60773,"close":27.61008,"volume":133.33999633789062},{"timestamp":1742365080000,"open":27.60971,"high":27.6111,"low":27.60641,"close":27.61039,"volume":244.22999572753906},{"timestamp":1742365140000,"open":27.60982,"high":27.61077,"low":27.5998,"close":27.60825,"volume":132.02000427246094},{"timestamp":1742365200000,"open":27.60825,"high":27.60825,"low":27.5951,"close":27.59645,"volume":230.94000244140625},{"timestamp":1742365260000,"open":27.59645,"high":27.59721,"low":27.59433,"close":27.5961,"volume":397.3699951171875},{"timestamp":1742365320000,"open":27.59572,"high":27.59765,"low":27.59452,"close":27.59594,"volume":166.3000030517578},{"timestamp":1742365380000,"open":27.5953,"high":27.59708,"low":27.59274,"close":27.59406,"volume":243.39999389648438},{"timestamp":1742365440000,"open":27.59349,"high":27.5954,"low":27.59311,"close":27.59461,"volume":269.6600036621094},{"timestamp":1742365500000,"open":27.59499,"high":27.60926,"low":27.59367,"close":27.59785,"volume":314.510009765625},{"timestamp":1742365560000,"open":27.59827,"high":27.59976,"low":27.59606,"close":27.59941,"volume":199.91000366210938},{"timestamp":1742365620000,"open":27.59964,"high":27.60432,"low":27.5973,"close":27.59812,"volume":260.1199951171875},{"timestamp":1742365680000,"open":27.5985,"high":27.60429,"low":27.59679,"close":27.59755,"volume":142.57000732421875},{"timestamp":1742365740000,"open":27.59755,"high":27.59879,"low":27.59686,"close":27.59822,"volume":156},{"timestamp":1742365800000,"open":27.59803,"high":27.60979,"low":27.59613,"close":27.59707,"volume":293.45001220703125},{"timestamp":1742365860000,"open":27.59707,"high":27.62764,"low":27.59669,"close":27.60638,"volume":171.41000366210938},{"timestamp":1742365920000,"open":27.60118,"high":27.62937,"low":27.59672,"close":27.61065,"volume":246.83999633789062},{"timestamp":1742365980000,"open":27.61065,"high":27.61482,"low":27.59846,"close":27.60052,"volume":421.55999755859375},{"timestamp":1742366040000,"open":27.60052,"high":27.6045,"low":27.59919,"close":27.60077,"volume":447.94000244140625},{"timestamp":1742366100000,"open":27.60058,"high":27.6022,"low":27.59926,"close":27.60201,"volume":239.8300018310547},{"timestamp":1742366280000,"open":27.64336,"high":27.64871,"low":27.60712,"close":27.60712,"volume":221.75},{"timestamp":1742366340000,"open":27.62694,"high":27.62694,"low":27.60382,"close":27.60875,"volume":175.55999755859375},{"timestamp":1742366400000,"open":27.60744,"high":27.62492,"low":27.60154,"close":27.61527,"volume":92.01000213623047},{"timestamp":1742366460000,"open":27.61527,"high":27.62131,"low":27.59807,"close":27.62093,"volume":168.19000244140625},{"timestamp":1742366520000,"open":27.62182,"high":27.62182,"low":27.61842,"close":27.62008,"volume":363.05999755859375},{"timestamp":1742366580000,"open":27.62001,"high":27.62303,"low":27.61889,"close":27.62078,"volume":443.7699890136719},{"timestamp":1742366640000,"open":27.62078,"high":27.63357,"low":27.62078,"close":27.622,"volume":119.52999877929688},{"timestamp":1742366700000,"open":27.62255,"high":27.6305,"low":27.62255,"close":27.62946,"volume":385.760009765625},{"timestamp":1742366760000,"open":27.62946,"high":27.62965,"low":27.62707,"close":27.62849,"volume":381.29998779296875},{"timestamp":1742366820000,"open":27.62868,"high":27.63035,"low":27.62842,"close":27.6302,"volume":120.38999938964844},{"timestamp":1742366880000,"open":27.63118,"high":27.63118,"low":27.63118,"close":27.63118,"volume":1.5299999713897705},{"timestamp":1742366940000,"open":27.63068,"high":27.65716,"low":27.63068,"close":27.65695,"volume":121.4800033569336},{"timestamp":1742367000000,"open":27.65733,"high":27.66466,"low":27.6551,"close":27.66406,"volume":414.1400146484375},{"timestamp":1742367060000,"open":27.66376,"high":27.66468,"low":27.63993,"close":27.64864,"volume":440.0199890136719},{"timestamp":1742367120000,"open":27.64925,"high":27.6507,"low":27.6396,"close":27.6507,"volume":374.8800048828125},{"timestamp":1742367180000,"open":27.64147,"high":27.64787,"low":27.63289,"close":27.63659,"volume":290.4700012207031},{"timestamp":1742367240000,"open":27.63657,"high":27.64935,"low":27.63657,"close":27.6484,"volume":157.75999450683594},{"timestamp":1742367300000,"open":27.64916,"high":27.65666,"low":27.63687,"close":27.63687,"volume":186.88999938964844},{"timestamp":1742367360000,"open":27.64778,"high":27.66448,"low":27.64538,"close":27.66448,"volume":203.6999969482422},{"timestamp":1742367420000,"open":27.66445,"high":27.66928,"low":27.65302,"close":27.66928,"volume":478.9100036621094},{"timestamp":1742367480000,"open":27.66836,"high":27.66963,"low":27.66067,"close":27.66942,"volume":262.760009765625},{"timestamp":1742367540000,"open":27.66956,"high":27.68161,"low":27.66119,"close":27.68103,"volume":357.5799865722656},{"timestamp":1742367600000,"open":27.67216,"high":27.68243,"low":27.67045,"close":27.67675,"volume":377.17999267578125},{"timestamp":1742367660000,"open":27.67675,"high":27.68433,"low":27.63635,"close":27.67884,"volume":297.17999267578125},{"timestamp":1742367720000,"open":27.67884,"high":27.69711,"low":27.66755,"close":27.68969,"volume":400.010009765625},{"timestamp":1742367780000,"open":27.68886,"high":27.69452,"low":27.64998,"close":27.68527,"volume":567.2999877929688},{"timestamp":1742367840000,"open":27.68534,"high":27.68665,"low":27.6632,"close":27.67616,"volume":490.4100036621094},{"timestamp":1742367900000,"open":27.67575,"high":27.68543,"low":27.63065,"close":27.68105,"volume":444.3299865722656},{"timestamp":1742367960000,"open":27.68112,"high":27.68233,"low":27.67772,"close":27.67928,"volume":324.67999267578125},{"timestamp":1742368020000,"open":27.67928,"high":27.70498,"low":27.6759,"close":27.70424,"volume":267.489990234375},{"timestamp":1742368080000,"open":27.70386,"high":27.71694,"low":27.69996,"close":27.7012,"volume":304.6000061035156},{"timestamp":1742368140000,"open":27.70139,"high":27.72408,"low":27.69876,"close":27.72,"volume":466.95001220703125},{"timestamp":1742368200000,"open":27.72057,"high":27.76253,"low":27.67538,"close":27.71998,"volume":197.85000610351562},{"timestamp":1742368260000,"open":27.72055,"high":27.85117,"low":27.72018,"close":27.81376,"volume":154.7100067138672},{"timestamp":1742368320000,"open":27.87122,"high":27.98062,"low":27.81581,"close":27.85421,"volume":192.57000732421875},{"timestamp":1742368380000,"open":27.8529,"high":27.86087,"low":27.8219,"close":27.8549,"volume":284.70001220703125},{"timestamp":1742368440000,"open":27.85565,"high":27.88372,"low":27.81639,"close":27.86136,"volume":504.25},{"timestamp":1742368500000,"open":27.86136,"high":27.88524,"low":27.84239,"close":27.86706,"volume":527.2000122070312},{"timestamp":1742368560000,"open":27.86584,"high":27.9517,"low":27.86553,"close":27.87438,"volume":514.8300170898438},{"timestamp":1742368620000,"open":27.874,"high":27.9215,"low":27.87369,"close":27.91266,"volume":258.94000244140625},{"timestamp":1742368680000,"open":27.91304,"high":27.94985,"low":27.90625,"close":27.92083,"volume":340.04998779296875},{"timestamp":1742368740000,"open":27.9216,"high":27.95909,"low":27.91157,"close":27.92059,"volume":194.1300048828125},{"timestamp":1742368800000,"open":27.92059,"high":28.01098,"low":27.91993,"close":27.93819,"volume":376.6300048828125},{"timestamp":1742368860000,"open":27.94801,"high":27.99686,"low":27.94519,"close":27.99552,"volume":339.8699951171875},{"timestamp":1742368920000,"open":27.99544,"high":28.05084,"low":27.94457,"close":27.96879,"volume":447.6400146484375},{"timestamp":1742368980000,"open":27.96898,"high":28.00012,"low":27.93725,"close":27.97702,"volume":491.3500061035156},{"timestamp":1742369040000,"open":27.9776,"high":28.03756,"low":27.95889,"close":27.99734,"volume":325.17999267578125},{"timestamp":1742369100000,"open":27.99753,"high":28.00448,"low":27.94859,"close":27.99338,"volume":447.5299987792969},{"timestamp":1742369160000,"open":27.99376,"high":28.08291,"low":27.98722,"close":28.07634,"volume":524.4000244140625},{"timestamp":1742369220000,"open":28.07538,"high":28.17719,"low":28.04183,"close":28.14152,"volume":400.3800048828125},{"timestamp":1742369280000,"open":28.14184,"high":28.1944,"low":28.12132,"close":28.18196,"volume":530.8099975585938},{"timestamp":1742369340000,"open":28.18196,"high":28.45109,"low":28.18196,"close":28.37809,"volume":575.8499755859375},{"timestamp":1742369400000,"open":28.37806,"high":28.5302,"low":28.3773,"close":28.52346,"volume":148.89999389648438},{"timestamp":1742369460000,"open":28.72504,"high":28.87894,"low":28.72416,"close":28.86001,"volume":54.86000061035156},{"timestamp":1742369520000,"open":28.72482,"high":28.8613,"low":28.60319,"close":28.7482,"volume":57.970001220703125},{"timestamp":1742369580000,"open":28.87289,"high":29.09261,"low":28.87249,"close":28.99669,"volume":211.3300018310547},{"timestamp":1742369640000,"open":28.99708,"high":29.0913,"low":28.93715,"close":29.08948,"volume":484.7099914550781},{"timestamp":1742369700000,"open":29.08968,"high":29.42859,"low":29.07528,"close":29.37763,"volume":255.0800018310547},{"timestamp":1742369760000,"open":29.39607,"high":29.49954,"low":29.35556,"close":29.44257,"volume":227.86000061035156},{"timestamp":1742369820000,"open":30.00337,"high":30.07795,"low":29.98103,"close":30.04628,"volume":215.91000366210938},{"timestamp":1742369880000,"open":30.0451,"high":30.38128,"low":30.04393,"close":30.37371,"volume":567.2100219726562},{"timestamp":1742369940000,"open":30.31602,"high":30.31602,"low":30.31602,"close":30.31602,"volume":12.180000305175781},{"timestamp":1742373360000,"open":29.25069,"high":29.25743,"low":29.24557,"close":29.25648,"volume":79.38999938964844},{"timestamp":1742374260000,"open":29.3805,"high":29.38225,"low":29.3805,"close":29.38225,"volume":13.289999961853027},{"timestamp":1742374320000,"open":29.43727,"high":29.43727,"low":29.29083,"close":29.29083,"volume":3.140000104904175},{"timestamp":1742374380000,"open":29.41838,"high":29.41893,"low":29.26534,"close":29.26649,"volume":122.86000061035156},{"timestamp":1742374440000,"open":29.26629,"high":29.30016,"low":29.15918,"close":29.20655,"volume":180.6999969482422},{"timestamp":1742374500000,"open":29.24786,"high":29.31248,"low":29.21615,"close":29.27594,"volume":205.92999267578125},{"timestamp":1742374560000,"open":29.27473,"high":29.29065,"low":29.20505,"close":29.23681,"volume":148.83999633789062},{"timestamp":1742374620000,"open":29.25622,"high":29.3111,"low":29.25622,"close":29.26185,"volume":162.86000061035156},{"timestamp":1742374680000,"open":29.31012,"high":29.32679,"low":29.26052,"close":29.28971,"volume":107.18000030517578},{"timestamp":1742374740000,"open":29.28969,"high":29.37151,"low":29.28969,"close":29.36382,"volume":163.5399932861328},{"timestamp":1742374800000,"open":29.23333,"high":29.33949,"low":29.23333,"close":29.32667,"volume":236.52999877929688},{"timestamp":1742374860000,"open":29.32607,"high":29.35833,"low":29.29368,"close":29.29616,"volume":212.77000427246094},{"timestamp":1742374920000,"open":29.19361,"high":29.23938,"low":29.06098,"close":29.06098,"volume":166.5},{"timestamp":1742374980000,"open":29.04428,"high":29.16145,"low":29.04238,"close":29.14961,"volume":149.42999267578125},{"timestamp":1742375040000,"open":29.23856,"high":29.24929,"low":29.04176,"close":29.15734,"volume":268.7799987792969},{"timestamp":1742375100000,"open":29.15874,"high":29.35892,"low":29.15874,"close":29.35892,"volume":111.16999816894531},{"timestamp":1742375160000,"open":29.35952,"high":29.35952,"low":29.26363,"close":29.27746,"volume":194.64999389648438},{"timestamp":1742375220000,"open":29.2807,"high":29.28759,"low":29.2596,"close":29.27086,"volume":150.3800048828125},{"timestamp":1742375280000,"open":29.27092,"high":29.34174,"low":29.26911,"close":29.3086,"volume":137.74000549316406},{"timestamp":1742375340000,"open":29.30822,"high":29.38024,"low":29.29384,"close":29.30667,"volume":87.23999786376953},{"timestamp":1742375400000,"open":29.31378,"high":29.31378,"low":29.26824,"close":29.26999,"volume":34.959999084472656},{"timestamp":1742375460000,"open":29.26999,"high":29.27946,"low":29.1972,"close":29.19814,"volume":98.8499984741211},{"timestamp":1742375520000,"open":29.19894,"high":29.19954,"low":29.04541,"close":29.12015,"volume":125.44999694824219},{"timestamp":1742375580000,"open":29.15887,"high":29.21336,"low":29.15256,"close":29.16615,"volume":214.07000732421875},{"timestamp":1742375640000,"open":29.16668,"high":29.21224,"low":29.14153,"close":29.20629,"volume":189.82000732421875},{"timestamp":1742375700000,"open":29.22227,"high":29.22468,"low":29.21445,"close":29.21874,"volume":183.52000427246094},{"timestamp":1742375760000,"open":29.21934,"high":29.36337,"low":29.17196,"close":29.17196,"volume":165.6999969482422},{"timestamp":1742375820000,"open":29.17196,"high":29.19736,"low":29.137,"close":29.16551,"volume":152.27999877929688},{"timestamp":1742375880000,"open":29.16531,"high":29.2251,"low":29.12453,"close":29.21054,"volume":273.45001220703125},{"timestamp":1742375940000,"open":29.2112,"high":29.24929,"low":29.20022,"close":29.21467,"volume":307.3999938964844},{"timestamp":1742376000000,"open":29.21469,"high":29.2343,"low":29.21459,"close":29.23173,"volume":345.04998779296875},{"timestamp":1742376060000,"open":29.23196,"high":29.23658,"low":29.23074,"close":29.23524,"volume":429.260009765625},{"timestamp":1742376120000,"open":29.23528,"high":29.23882,"low":29.04861,"close":29.10828,"volume":257.5},{"timestamp":1742376180000,"open":29.06423,"high":29.17816,"low":29.02424,"close":29.03152,"volume":191.6999969482422},{"timestamp":1742376240000,"open":29.03092,"high":29.03239,"low":29.02116,"close":29.02143,"volume":90.58000183105469},{"timestamp":1742376300000,"open":29.02123,"high":29.14498,"low":29.00043,"close":29.00779,"volume":124.7699966430664},{"timestamp":1742376360000,"open":29.00779,"high":29.19383,"low":29.00779,"close":29.19062,"volume":228.99000549316406},{"timestamp":1742376420000,"open":29.19058,"high":29.19139,"low":29.02713,"close":29.06728,"volume":139.8000030517578},{"timestamp":1742376480000,"open":29.06761,"high":29.12138,"low":29.06509,"close":29.08395,"volume":128.19000244140625},{"timestamp":1742376540000,"open":29.08774,"high":29.14085,"low":29.033,"close":29.05374,"volume":145.52999877929688},{"timestamp":1742376600000,"open":29.05335,"high":29.16985,"low":29.04664,"close":29.05266,"volume":122.16000366210938},{"timestamp":1742376660000,"open":29.05286,"high":29.05926,"low":28.93633,"close":29.05584,"volume":171.39999389648438},{"timestamp":1742376720000,"open":29.05569,"high":29.09531,"low":28.99977,"close":29.00728,"volume":423.3299865722656},{"timestamp":1742376780000,"open":29.00808,"high":29.10095,"low":28.92537,"close":28.9834,"volume":192.41000366210938},{"timestamp":1742376840000,"open":28.98115,"high":29.09479,"low":28.98008,"close":28.98562,"volume":172.4499969482422},{"timestamp":1742376900000,"open":28.98661,"high":29.10366,"low":28.91458,"close":29.0464,"volume":210.3800048828125},{"timestamp":1742376960000,"open":29.04572,"high":29.04873,"low":29.00746,"close":29.01054,"volume":363.67999267578125},{"timestamp":1742377020000,"open":29.01034,"high":29.05606,"low":28.83851,"close":28.84137,"volume":214.02000427246094},{"timestamp":1742377080000,"open":28.84217,"high":29.10467,"low":28.84113,"close":29.07562,"volume":251.3300018310547},{"timestamp":1742377140000,"open":29.07532,"high":29.07633,"low":28.91523,"close":29.015,"volume":157.1699981689453},{"timestamp":1742377200000,"open":29.0151,"high":29.08028,"low":28.91636,"close":29.07587,"volume":135.99000549316406},{"timestamp":1742377260000,"open":29.07607,"high":29.07607,"low":29.07117,"close":29.07276,"volume":288.1199951171875},{"timestamp":1742377320000,"open":29.07276,"high":29.10289,"low":29.00751,"close":29.00751,"volume":246.2899932861328},{"timestamp":1742377380000,"open":29.00731,"high":29.09935,"low":29.00471,"close":29.0781,"volume":163.8000030517578},{"timestamp":1742377440000,"open":29.0781,"high":29.1078,"low":28.98189,"close":29.06159,"volume":204.42999267578125},{"timestamp":1742377500000,"open":29.06159,"high":29.24792,"low":29.00345,"close":29.0703,"volume":193.5},{"timestamp":1742377560000,"open":29.07032,"high":29.1429,"low":29.05112,"close":29.05112,"volume":203.1300048828125},{"timestamp":1742377620000,"open":29.05125,"high":29.22173,"low":29.05005,"close":29.10895,"volume":139.25999450683594},{"timestamp":1742377680000,"open":29.10873,"high":29.17955,"low":29.08442,"close":29.13155,"volume":183.32000732421875},{"timestamp":1742377740000,"open":29.1346,"high":29.19173,"low":29.08918,"close":29.10122,"volume":343.82000732421875},{"timestamp":1742377800000,"open":29.10129,"high":29.1027,"low":29.09089,"close":29.09461,"volume":354.5299987792969},{"timestamp":1742377860000,"open":29.09489,"high":29.34481,"low":29.09475,"close":29.2053,"volume":392.9800109863281},{"timestamp":1742377920000,"open":29.20509,"high":29.27898,"low":29.14583,"close":29.25687,"volume":230.49000549316406},{"timestamp":1742377980000,"open":29.25647,"high":29.33084,"low":29.02284,"close":29.02284,"volume":367.3900146484375},{"timestamp":1742378040000,"open":29.02124,"high":29.2148,"low":29.02124,"close":29.20283,"volume":219.64999389648438},{"timestamp":1742378100000,"open":29.01803,"high":29.11785,"low":29.01743,"close":29.11677,"volume":350.510009765625},{"timestamp":1742378160000,"open":29.1164,"high":29.37273,"low":29.09237,"close":29.26408,"volume":306.3599853515625},{"timestamp":1742378220000,"open":29.26348,"high":29.31815,"low":29.08397,"close":29.15519,"volume":171.02999877929688},{"timestamp":1742378280000,"open":29.15667,"high":29.36758,"low":29.15667,"close":29.35712,"volume":347.7900085449219},{"timestamp":1742378340000,"open":29.36724,"high":29.37273,"low":29.16148,"close":29.21787,"volume":129},{"timestamp":1742378400000,"open":29.23684,"high":29.29161,"low":29.22942,"close":29.26527,"volume":212.77999877929688},{"timestamp":1742378460000,"open":29.26576,"high":29.46388,"low":29.23641,"close":29.46388,"volume":142.75999450683594},{"timestamp":1742378520000,"open":29.28517,"high":29.40539,"low":29.27664,"close":29.27809,"volume":155.35000610351562},{"timestamp":1742378580000,"open":29.27781,"high":29.34325,"low":29.26821,"close":29.27361,"volume":242.3300018310547},{"timestamp":1742378640000,"open":29.26888,"high":29.35562,"low":29.26842,"close":29.35503,"volume":173.5500030517578},{"timestamp":1742378700000,"open":29.35509,"high":29.39197,"low":29.29796,"close":29.29857,"volume":270.489990234375},{"timestamp":1742378760000,"open":29.30654,"high":29.31319,"low":29.23024,"close":29.27016,"volume":206.0500030517578},{"timestamp":1742378820000,"open":29.27016,"high":29.34715,"low":29.1719,"close":29.26248,"volume":229.2899932861328},{"timestamp":1742378880000,"open":29.26228,"high":29.32757,"low":29.22275,"close":29.32271,"volume":144.13999938964844},{"timestamp":1742378940000,"open":29.32273,"high":29.34793,"low":29.2017,"close":29.20513,"volume":222.1999969482422},{"timestamp":1742379000000,"open":29.00877,"high":29.12005,"low":28.99903,"close":29.01997,"volume":211.85000610351562},{"timestamp":1742379060000,"open":29.0353,"high":29.17508,"low":29.0349,"close":29.12018,"volume":262.25},{"timestamp":1742379120000,"open":29.11992,"high":29.22327,"low":29.01107,"close":29.0589,"volume":269.44000244140625},{"timestamp":1742379180000,"open":29.05828,"high":29.20344,"low":29.00772,"close":29.04261,"volume":349.6499938964844},{"timestamp":1742379240000,"open":29.04201,"high":29.16432,"low":29.04019,"close":29.0849,"volume":218.9499969482422},{"timestamp":1742379300000,"open":29.08344,"high":29.28617,"low":29.05618,"close":29.21685,"volume":250.4499969482422},{"timestamp":1742379360000,"open":29.21705,"high":29.24654,"low":29.0895,"close":29.10998,"volume":212.55999755859375},{"timestamp":1742379420000,"open":29.11051,"high":29.25672,"low":29.10367,"close":29.23787,"volume":172.60000610351562},{"timestamp":1742379480000,"open":29.23827,"high":29.23827,"low":29.09142,"close":29.10621,"volume":238.6199951171875},{"timestamp":1742379540000,"open":29.11217,"high":29.22139,"low":29.09898,"close":29.11163,"volume":89.52999877929688},{"timestamp":1742379600000,"open":29.11255,"high":29.24205,"low":29.1082,"close":29.23035,"volume":139.1999969482422},{"timestamp":1742379660000,"open":29.23035,"high":29.25687,"low":29.09318,"close":29.11649,"volume":281.7099914550781},{"timestamp":1742379720000,"open":29.12374,"high":29.212,"low":29.028,"close":29.04945,"volume":274.6700134277344},{"timestamp":1742379780000,"open":29.04961,"high":29.11006,"low":28.91276,"close":29.03891,"volume":256.92999267578125},{"timestamp":1742379840000,"open":29.03294,"high":29.04256,"low":28.88556,"close":28.94467,"volume":261.6000061035156},{"timestamp":1742379900000,"open":28.94467,"high":29.07837,"low":28.86318,"close":29.00593,"volume":219.17999267578125},{"timestamp":1742379960000,"open":28.83581,"high":29.04323,"low":28.83581,"close":28.88968,"volume":184.27000427246094},{"timestamp":1742380020000,"open":28.88829,"high":29.03792,"low":28.88685,"close":29.03198,"volume":166.3800048828125},{"timestamp":1742380080000,"open":28.93995,"high":29.0701,"low":28.92027,"close":29.06548,"volume":208.58999633789062},{"timestamp":1742380140000,"open":29.06548,"high":29.11394,"low":28.93402,"close":29.09246,"volume":144.02000427246094},{"timestamp":1742380200000,"open":29.06759,"high":29.09563,"low":29.05643,"close":29.08172,"volume":194.3699951171875},{"timestamp":1742380260000,"open":29.08172,"high":29.1101,"low":29.07606,"close":29.10035,"volume":202.3000030517578},{"timestamp":1742380320000,"open":29.11061,"high":29.11457,"low":28.96412,"close":28.97234,"volume":226.97999572753906},{"timestamp":1742380380000,"open":28.97102,"high":29.07249,"low":28.94577,"close":28.94577,"volume":181.0399932861328},{"timestamp":1742380440000,"open":28.95515,"high":28.96072,"low":28.94781,"close":28.96072,"volume":124.08000183105469},{"timestamp":1742380500000,"open":28.96046,"high":29.06561,"low":28.9533,"close":29.03407,"volume":204.72999572753906},{"timestamp":1742380560000,"open":29.03407,"high":29.06798,"low":28.92094,"close":29.01255,"volume":160.89999389648438},{"timestamp":1742380620000,"open":29.01255,"high":29.02336,"low":28.93481,"close":28.93964,"volume":183.91000366210938},{"timestamp":1742380680000,"open":28.93937,"high":28.99491,"low":28.86485,"close":28.92064,"volume":197.89999389648438},{"timestamp":1742380740000,"open":28.92103,"high":28.94247,"low":28.83775,"close":28.87723,"volume":352.30999755859375},{"timestamp":1742380800000,"open":28.8845,"high":28.89164,"low":28.75578,"close":28.75578,"volume":330.3900146484375},{"timestamp":1742380860000,"open":28.75519,"high":28.78512,"low":28.61371,"close":28.64519,"volume":240.74000549316406},{"timestamp":1742380920000,"open":28.64598,"high":28.66835,"low":28.64598,"close":28.6562,"volume":282.1199951171875},{"timestamp":1742380980000,"open":28.6562,"high":28.66928,"low":28.5285,"close":28.6637,"volume":169.10000610351562},{"timestamp":1742381040000,"open":28.6624,"high":28.76762,"low":28.5502,"close":28.6038,"volume":271.1600036621094},{"timestamp":1742381100000,"open":28.60262,"high":28.78796,"low":28.60262,"close":28.75426,"volume":236.55999755859375},{"timestamp":1742381160000,"open":28.75428,"high":28.7871,"low":28.68454,"close":28.72851,"volume":232.88999938964844},{"timestamp":1742381220000,"open":28.72851,"high":28.82134,"low":28.71149,"close":28.74806,"volume":288.760009765625},{"timestamp":1742381280000,"open":28.75037,"high":28.89167,"low":28.71136,"close":28.87021,"volume":339.92999267578125},{"timestamp":1742381340000,"open":28.87021,"high":28.88339,"low":28.79222,"close":28.79819,"volume":228.5399932861328},{"timestamp":1742381400000,"open":28.8787,"high":28.89418,"low":28.78974,"close":28.84039,"volume":277.30999755859375},{"timestamp":1742381460000,"open":28.8404,"high":28.8492,"low":28.73224,"close":28.74131,"volume":295.07000732421875},{"timestamp":1742381520000,"open":28.74124,"high":28.80935,"low":28.68031,"close":28.70268,"volume":237.1999969482422},{"timestamp":1742381580000,"open":28.70248,"high":28.80686,"low":28.69279,"close":28.78715,"volume":292.9200134277344},{"timestamp":1742381640000,"open":28.7868,"high":28.80098,"low":28.72744,"close":28.74361,"volume":267.0400085449219},{"timestamp":1742381700000,"open":28.7433,"high":28.82456,"low":28.69489,"close":28.753,"volume":328.6099853515625},{"timestamp":1742381760000,"open":28.7528,"high":28.76503,"low":28.70618,"close":28.72898,"volume":231.4600067138672},{"timestamp":1742381820000,"open":28.72878,"high":28.82807,"low":28.68654,"close":28.74898,"volume":249.67999267578125},{"timestamp":1742381880000,"open":28.74898,"high":28.80042,"low":28.74898,"close":28.79996,"volume":250.94000244140625},{"timestamp":1742381940000,"open":28.80045,"high":28.83216,"low":28.74675,"close":28.79578,"volume":294.5400085449219},{"timestamp":1742382000000,"open":28.79637,"high":28.80606,"low":28.70209,"close":28.75399,"volume":283.67999267578125},{"timestamp":1742382060000,"open":28.75385,"high":28.79633,"low":28.67384,"close":28.6954,"volume":260.6199951171875},{"timestamp":1742382120000,"open":28.69599,"high":28.7922,"low":28.69435,"close":28.76018,"volume":322.82000732421875},{"timestamp":1742382180000,"open":28.75959,"high":28.78558,"low":28.69015,"close":28.771,"volume":319.7799987792969},{"timestamp":1742382240000,"open":28.77118,"high":28.80541,"low":28.75731,"close":28.80338,"volume":150.47999572753906},{"timestamp":1742382300000,"open":28.80327,"high":28.80331,"low":28.7966,"close":28.79899,"volume":240.3699951171875},{"timestamp":1742382360000,"open":28.79898,"high":28.80252,"low":28.73716,"close":28.77432,"volume":263.04998779296875},{"timestamp":1742382420000,"open":28.77404,"high":28.78488,"low":28.75096,"close":28.77939,"volume":368.1300048828125},{"timestamp":1742382480000,"open":28.77585,"high":28.7872,"low":28.74358,"close":28.75331,"volume":310.239990234375},{"timestamp":1742382540000,"open":28.75272,"high":28.78121,"low":28.75272,"close":28.75781,"volume":252.4600067138672},{"timestamp":1742382600000,"open":28.75756,"high":28.77932,"low":28.75616,"close":28.77854,"volume":273.32000732421875},{"timestamp":1742382660000,"open":28.77993,"high":28.79739,"low":28.73518,"close":28.73905,"volume":413.8800048828125},{"timestamp":1742382720000,"open":28.76124,"high":28.76201,"low":28.71637,"close":28.72869,"volume":237.25},{"timestamp":1742382780000,"open":28.72888,"high":28.76798,"low":28.69617,"close":28.74369,"volume":354.2799987792969},{"timestamp":1742382840000,"open":28.7651,"high":28.79097,"low":28.72091,"close":28.72091,"volume":273.1499938964844},{"timestamp":1742382900000,"open":28.71949,"high":28.74714,"low":28.71634,"close":28.74331,"volume":184.0800018310547},{"timestamp":1742382960000,"open":28.7433,"high":28.77503,"low":28.70802,"close":28.75931,"volume":381.0299987792969},{"timestamp":1742383020000,"open":28.7594,"high":28.76124,"low":28.72563,"close":28.72716,"volume":222.33999633789062},{"timestamp":1742383080000,"open":28.72715,"high":28.73931,"low":28.70867,"close":28.71764,"volume":166.49000549316406},{"timestamp":1742383140000,"open":28.71764,"high":28.71822,"low":28.67765,"close":28.69858,"volume":241.99000549316406},{"timestamp":1742383200000,"open":28.69952,"high":28.71624,"low":28.64108,"close":28.64599,"volume":274.3299865722656},{"timestamp":1742383260000,"open":28.64579,"high":28.69619,"low":28.59681,"close":28.6196,"volume":267.3900146484375},{"timestamp":1742383320000,"open":28.62254,"high":28.63806,"low":28.52162,"close":28.52332,"volume":203.27999877929688},{"timestamp":1742383380000,"open":28.52254,"high":28.69026,"low":28.52097,"close":28.63625,"volume":243.10000610351562},{"timestamp":1742383440000,"open":28.63637,"high":28.68474,"low":28.56415,"close":28.67928,"volume":335.9100036621094},{"timestamp":1742383500000,"open":28.67926,"high":28.6957,"low":28.50754,"close":28.6644,"volume":333.3699951171875},{"timestamp":1742383560000,"open":28.6644,"high":28.66511,"low":28.53132,"close":28.63133,"volume":281.5899963378906},{"timestamp":1742383620000,"open":28.63217,"high":28.66552,"low":28.53118,"close":28.62499,"volume":286.5299987792969},{"timestamp":1742383680000,"open":28.61985,"high":28.65642,"low":28.5638,"close":28.65642,"volume":290.6300048828125},{"timestamp":1742383740000,"open":28.56103,"high":28.63751,"low":28.56012,"close":28.63602,"volume":169.75999450683594},{"timestamp":1742383800000,"open":28.63606,"high":28.64738,"low":28.55134,"close":28.56229,"volume":135.6199951171875},{"timestamp":1742383860000,"open":28.56183,"high":28.57711,"low":28.55635,"close":28.55989,"volume":72.91000366210938},{"timestamp":1742383920000,"open":28.56492,"high":28.69678,"low":28.5645,"close":28.67205,"volume":193.13999938964844},{"timestamp":1742383980000,"open":28.67184,"high":28.71397,"low":28.66637,"close":28.66662,"volume":252.0800018310547},{"timestamp":1742384040000,"open":28.66732,"high":28.6831,"low":28.58098,"close":28.58519,"volume":260.6499938964844},{"timestamp":1742384100000,"open":28.59131,"high":28.6028,"low":28.58552,"close":28.58951,"volume":159.25999450683594},{"timestamp":1742384160000,"open":28.59018,"high":28.69554,"low":28.58789,"close":28.69528,"volume":155.25},{"timestamp":1742384220000,"open":28.69532,"high":28.696,"low":28.68535,"close":28.68555,"volume":261.0199890136719},{"timestamp":1742384280000,"open":28.68533,"high":28.70683,"low":28.65219,"close":28.69229,"volume":306.7300109863281},{"timestamp":1742384340000,"open":28.69407,"high":28.69458,"low":28.65058,"close":28.66021,"volume":374.6099853515625},{"timestamp":1742384400000,"open":28.661,"high":28.67961,"low":28.63296,"close":28.67834,"volume":368.2099914550781},{"timestamp":1742384460000,"open":28.67833,"high":28.69139,"low":28.66433,"close":28.68029,"volume":302.57000732421875},{"timestamp":1742384520000,"open":28.68024,"high":28.70196,"low":28.68018,"close":28.68164,"volume":266.04998779296875},{"timestamp":1742384580000,"open":28.68163,"high":28.69921,"low":28.64282,"close":28.64808,"volume":218.8699951171875},{"timestamp":1742384640000,"open":28.67563,"high":28.70553,"low":28.62882,"close":28.65174,"volume":279.95001220703125},{"timestamp":1742384700000,"open":28.65253,"high":28.68125,"low":28.65253,"close":28.67661,"volume":257.8399963378906},{"timestamp":1742384760000,"open":28.6779,"high":28.69184,"low":28.66086,"close":28.68263,"volume":251.08999633789062},{"timestamp":1742384820000,"open":28.68261,"high":28.68348,"low":28.67578,"close":28.67814,"volume":253.4600067138672},{"timestamp":1742384880000,"open":28.67802,"high":28.6781,"low":28.67109,"close":28.67464,"volume":185.8300018310547},{"timestamp":1742384940000,"open":28.67465,"high":28.6758,"low":28.66281,"close":28.66345,"volume":227.74000549316406},{"timestamp":1742385000000,"open":28.66345,"high":28.67416,"low":28.66289,"close":28.66988,"volume":367.25},{"timestamp":1742385060000,"open":28.67024,"high":28.67461,"low":28.66787,"close":28.67395,"volume":353.3800048828125},{"timestamp":1742385120000,"open":28.67394,"high":28.69787,"low":28.60009,"close":28.60009,"volume":321.2099914550781},{"timestamp":1742385180000,"open":28.60114,"high":28.6846,"low":28.60078,"close":28.6219,"volume":287.80999755859375},{"timestamp":1742385240000,"open":28.62223,"high":28.70302,"low":28.61763,"close":28.62812,"volume":177.41000366210938},{"timestamp":1742385300000,"open":28.62674,"high":28.69584,"low":28.60972,"close":28.63974,"volume":276.7799987792969},{"timestamp":1742385360000,"open":28.63976,"high":28.64757,"low":28.57049,"close":28.62293,"volume":433.3999938964844},{"timestamp":1742385420000,"open":28.62293,"high":28.63005,"low":28.61972,"close":28.62927,"volume":317.6199951171875},{"timestamp":1742385480000,"open":28.62927,"high":28.63696,"low":28.56206,"close":28.63136,"volume":259.7900085449219},{"timestamp":1742385540000,"open":28.63155,"high":28.63321,"low":28.52298,"close":28.52298,"volume":215.0500030517578},{"timestamp":1742385600000,"open":28.52219,"high":28.5395,"low":28.52219,"close":28.53451,"volume":176.41000366210938},{"timestamp":1742385660000,"open":28.5349,"high":28.58424,"low":28.50961,"close":28.51738,"volume":218.1999969482422},{"timestamp":1742385720000,"open":28.55623,"high":28.55642,"low":28.53939,"close":28.54581,"volume":220.39999389648438},{"timestamp":1742385780000,"open":28.54679,"high":28.58937,"low":28.48712,"close":28.48762,"volume":213.63999938964844},{"timestamp":1742385840000,"open":28.48762,"high":28.5813,"low":28.48742,"close":28.55801,"volume":322.44000244140625},{"timestamp":1742385900000,"open":28.5579,"high":28.57797,"low":28.4982,"close":28.55683,"volume":283.9599914550781},{"timestamp":1742385960000,"open":28.55683,"high":28.56817,"low":28.49482,"close":28.56063,"volume":278.5299987792969},{"timestamp":1742386020000,"open":28.56062,"high":28.56513,"low":28.54852,"close":28.54923,"volume":199.60000610351562},{"timestamp":1742386080000,"open":28.54963,"high":28.56649,"low":28.50408,"close":28.55073,"volume":218.32000732421875},{"timestamp":1742386140000,"open":28.55075,"high":28.55732,"low":28.50385,"close":28.50483,"volume":195.80999755859375},{"timestamp":1742386200000,"open":28.50425,"high":28.56017,"low":28.50336,"close":28.5601,"volume":260.7900085449219},{"timestamp":1742386260000,"open":28.56015,"high":28.56316,"low":28.55802,"close":28.56164,"volume":323.7099914550781},{"timestamp":1742386320000,"open":28.56217,"high":28.56545,"low":28.50761,"close":28.56545,"volume":246.3000030517578},{"timestamp":1742386380000,"open":28.56542,"high":28.57652,"low":28.56335,"close":28.56349,"volume":375.2799987792969},{"timestamp":1742386440000,"open":28.56244,"high":28.56535,"low":28.5605,"close":28.56501,"volume":246.63999938964844},{"timestamp":1742386500000,"open":28.56503,"high":28.57377,"low":28.50639,"close":28.50639,"volume":239.1300048828125},{"timestamp":1742386560000,"open":28.50655,"high":28.50727,"low":28.50354,"close":28.50522,"volume":164.33999633789062},{"timestamp":1742386620000,"open":28.50542,"high":28.57043,"low":28.50529,"close":28.5133,"volume":260.07000732421875},{"timestamp":1742386680000,"open":28.5133,"high":28.59292,"low":28.49601,"close":28.50853,"volume":210.69000244140625},{"timestamp":1742386740000,"open":28.50892,"high":28.57178,"low":28.50774,"close":28.56472,"volume":252.85000610351562},{"timestamp":1742386800000,"open":28.56477,"high":28.5708,"low":28.53591,"close":28.54442,"volume":465.19000244140625},{"timestamp":1742386860000,"open":28.54451,"high":28.56118,"low":28.53566,"close":28.55909,"volume":394},{"timestamp":1742386920000,"open":28.55949,"high":28.56271,"low":28.49474,"close":28.50767,"volume":313.0299987792969},{"timestamp":1742386980000,"open":28.50806,"high":28.57852,"low":28.50558,"close":28.57778,"volume":192.07000732421875},{"timestamp":1742387040000,"open":28.57832,"high":28.57934,"low":28.49231,"close":28.50983,"volume":208.52999877929688},{"timestamp":1742387100000,"open":28.51074,"high":28.57116,"low":28.50918,"close":28.56841,"volume":309.9700012207031},{"timestamp":1742387160000,"open":28.56865,"high":28.57119,"low":28.55264,"close":28.56034,"volume":458.510009765625},{"timestamp":1742387220000,"open":28.56053,"high":28.57544,"low":28.55483,"close":28.5705,"volume":388.6099853515625},{"timestamp":1742387280000,"open":28.57122,"high":28.57122,"low":28.55071,"close":28.55595,"volume":415.79998779296875},{"timestamp":1742387340000,"open":28.55593,"high":28.56812,"low":28.55127,"close":28.55647,"volume":259.67999267578125},{"timestamp":1742387400000,"open":28.55646,"high":28.55875,"low":28.55268,"close":28.55769,"volume":241.92999267578125},{"timestamp":1742387460000,"open":28.55809,"high":28.55849,"low":28.55365,"close":28.55691,"volume":322.25},{"timestamp":1742387520000,"open":28.55671,"high":28.55966,"low":28.55671,"close":28.55767,"volume":259.2799987792969},{"timestamp":1742387580000,"open":28.55786,"high":28.55961,"low":28.49711,"close":28.4987,"volume":311.510009765625},{"timestamp":1742387640000,"open":28.49875,"high":28.50169,"low":28.4523,"close":28.45571,"volume":307.3599853515625},{"timestamp":1742387700000,"open":28.45595,"high":28.46069,"low":28.35431,"close":28.36874,"volume":331.4200134277344},{"timestamp":1742387760000,"open":28.36894,"high":28.45837,"low":28.36837,"close":28.43243,"volume":256.8599853515625},{"timestamp":1742387820000,"open":28.43287,"high":28.45555,"low":28.38577,"close":28.44497,"volume":436.95001220703125},{"timestamp":1742387880000,"open":28.44501,"high":28.44956,"low":28.40841,"close":28.42888,"volume":241.8800048828125},{"timestamp":1742387940000,"open":28.42907,"high":28.44194,"low":28.38887,"close":28.43748,"volume":180.14999389648438},{"timestamp":1742388000000,"open":28.43826,"high":28.46559,"low":28.38951,"close":28.44791,"volume":298.010009765625},{"timestamp":1742388060000,"open":28.44791,"high":28.47836,"low":28.39185,"close":28.41556,"volume":260.04998779296875},{"timestamp":1742388120000,"open":28.41575,"high":28.48239,"low":28.4053,"close":28.45227,"volume":360.0799865722656},{"timestamp":1742388180000,"open":28.45227,"high":28.49965,"low":28.40195,"close":28.42453,"volume":200.91000366210938},{"timestamp":1742388240000,"open":28.42453,"high":28.48453,"low":28.40498,"close":28.42833,"volume":174.2899932861328},{"timestamp":1742388300000,"open":28.43161,"high":28.48351,"low":28.40276,"close":28.45162,"volume":199.75},{"timestamp":1742388360000,"open":28.45701,"high":28.53667,"low":28.44682,"close":28.52061,"volume":181.0399932861328},{"timestamp":1742388420000,"open":28.52022,"high":28.55573,"low":28.51709,"close":28.55515,"volume":294.70001220703125},{"timestamp":1742388480000,"open":28.55511,"high":28.55594,"low":28.54995,"close":28.55225,"volume":249.80999755859375},{"timestamp":1742388540000,"open":28.55221,"high":28.5595,"low":28.55163,"close":28.55652,"volume":377.5400085449219},{"timestamp":1742388600000,"open":28.55653,"high":28.56076,"low":28.54266,"close":28.55012,"volume":375.3699951171875},{"timestamp":1742388660000,"open":28.55031,"high":28.5537,"low":28.54311,"close":28.54609,"volume":357.04998779296875},{"timestamp":1742388720000,"open":28.54513,"high":28.56654,"low":28.53774,"close":28.56459,"volume":282.2900085449219},{"timestamp":1742388780000,"open":28.56403,"high":28.56918,"low":28.56296,"close":28.56918,"volume":283.17999267578125},{"timestamp":1742388840000,"open":28.56938,"high":28.56958,"low":28.54583,"close":28.56204,"volume":248.82000732421875},{"timestamp":1742388900000,"open":28.56192,"high":28.56355,"low":28.55201,"close":28.55382,"volume":351.0199890136719},{"timestamp":1742388960000,"open":28.55375,"high":28.5592,"low":28.55358,"close":28.55846,"volume":343.45001220703125},{"timestamp":1742389020000,"open":28.55846,"high":28.56168,"low":28.54803,"close":28.55846,"volume":419.79998779296875},{"timestamp":1742389080000,"open":28.55826,"high":28.56449,"low":28.53443,"close":28.53529,"volume":362.3500061035156},{"timestamp":1742389140000,"open":28.53523,"high":28.55717,"low":28.52238,"close":28.54741,"volume":372.6199951171875},{"timestamp":1742389200000,"open":28.54765,"high":28.56341,"low":28.54765,"close":28.55761,"volume":265.69000244140625},{"timestamp":1742389260000,"open":28.55745,"high":28.55974,"low":28.55006,"close":28.55202,"volume":252.55999755859375},{"timestamp":1742389320000,"open":28.55202,"high":28.55221,"low":28.43108,"close":28.45695,"volume":251.72999572753906},{"timestamp":1742389380000,"open":28.47606,"high":28.54752,"low":28.45888,"close":28.47459,"volume":146.1699981689453},{"timestamp":1742389440000,"open":28.473,"high":28.48537,"low":28.46257,"close":28.48537,"volume":124.61000061035156},{"timestamp":1742389500000,"open":28.48576,"high":28.48723,"low":28.48281,"close":28.4871,"volume":138.86000061035156},{"timestamp":1742389560000,"open":28.48729,"high":28.49051,"low":28.47407,"close":28.48524,"volume":186.0399932861328},{"timestamp":1742389620000,"open":28.48584,"high":28.51546,"low":28.48458,"close":28.51209,"volume":176.8699951171875},{"timestamp":1742389680000,"open":28.51209,"high":28.51903,"low":28.47638,"close":28.4878,"volume":181.02999877929688},{"timestamp":1742389740000,"open":28.48662,"high":28.48758,"low":28.4713,"close":28.47334,"volume":233.30999755859375},{"timestamp":1742389800000,"open":28.47334,"high":28.48778,"low":28.47334,"close":28.48669,"volume":190.64999389648438},{"timestamp":1742389860000,"open":28.48747,"high":28.48899,"low":28.48538,"close":28.48743,"volume":171.97000122070312},{"timestamp":1742389920000,"open":28.48665,"high":28.48763,"low":28.47354,"close":28.48286,"volume":161.4600067138672},{"timestamp":1742389980000,"open":28.48294,"high":28.48443,"low":28.4815,"close":28.48202,"volume":166.11000061035156},{"timestamp":1742390040000,"open":28.48124,"high":28.48284,"low":28.47036,"close":28.47442,"volume":156.91000366210938},{"timestamp":1742390100000,"open":28.47392,"high":28.48162,"low":28.469,"close":28.48135,"volume":159.27999877929688},{"timestamp":1742390160000,"open":28.48135,"high":28.54408,"low":28.47958,"close":28.54042,"volume":219.24000549316406},{"timestamp":1742390220000,"open":28.54053,"high":28.54724,"low":28.52981,"close":28.54359,"volume":333.3999938964844},{"timestamp":1742390280000,"open":28.543,"high":28.55018,"low":28.54038,"close":28.54083,"volume":303.5899963378906},{"timestamp":1742390340000,"open":28.54088,"high":28.54306,"low":28.47668,"close":28.47732,"volume":323.04998779296875},{"timestamp":1742390400000,"open":28.47675,"high":28.4837,"low":28.47557,"close":28.47842,"volume":151.5800018310547},{"timestamp":1742390460000,"open":28.47849,"high":28.54577,"low":28.47235,"close":28.541,"volume":191.17999267578125},{"timestamp":1742390520000,"open":28.54037,"high":28.54956,"low":28.47046,"close":28.47259,"volume":234.3300018310547},{"timestamp":1742390580000,"open":28.46099,"high":28.47738,"low":28.45962,"close":28.47719,"volume":229.14999389648438},{"timestamp":1742390640000,"open":28.47899,"high":28.47899,"low":28.4652,"close":28.46604,"volume":155.14999389648438},{"timestamp":1742390700000,"open":28.46579,"high":28.46818,"low":28.46283,"close":28.46501,"volume":143.97000122070312},{"timestamp":1742390760000,"open":28.46422,"high":28.46879,"low":28.46294,"close":28.46422,"volume":135.75},{"timestamp":1742390820000,"open":28.46481,"high":28.46713,"low":28.46273,"close":28.46318,"volume":109.5999984741211},{"timestamp":1742390880000,"open":28.46328,"high":28.46407,"low":28.45473,"close":28.45879,"volume":151.42999267578125},{"timestamp":1742390940000,"open":28.46075,"high":28.46654,"low":28.45633,"close":28.46589,"volume":146.83999633789062},{"timestamp":1742391000000,"open":28.46457,"high":28.46787,"low":28.46113,"close":28.46619,"volume":192.61000061035156},{"timestamp":1742391060000,"open":28.46638,"high":28.4763,"low":28.46094,"close":28.46842,"volume":240.1999969482422},{"timestamp":1742391120000,"open":28.46783,"high":28.4812,"low":28.46345,"close":28.47944,"volume":171.49000549316406},{"timestamp":1742391180000,"open":28.47964,"high":28.55614,"low":28.47674,"close":28.47674,"volume":303.79998779296875},{"timestamp":1742391240000,"open":28.47674,"high":28.48412,"low":28.47608,"close":28.48412,"volume":158.6999969482422},{"timestamp":1742391300000,"open":28.48432,"high":28.48667,"low":28.48063,"close":28.48311,"volume":140.8699951171875},{"timestamp":1742391360000,"open":28.48337,"high":28.56402,"low":28.47982,"close":28.56336,"volume":198.69000244140625},{"timestamp":1742391420000,"open":28.56278,"high":28.56302,"low":28.47968,"close":28.48027,"volume":197.0500030517578},{"timestamp":1742391480000,"open":28.48047,"high":28.48324,"low":28.47656,"close":28.47958,"volume":180.1699981689453},{"timestamp":1742391540000,"open":28.47933,"high":28.55613,"low":28.47933,"close":28.55294,"volume":194.10000610351562},{"timestamp":1742391600000,"open":28.55085,"high":28.56486,"low":28.54983,"close":28.56401,"volume":302.2200012207031},{"timestamp":1742391660000,"open":28.56409,"high":28.56912,"low":28.55494,"close":28.55572,"volume":374.3800048828125},{"timestamp":1742391720000,"open":28.5553,"high":28.55941,"low":28.55359,"close":28.55813,"volume":424.6000061035156},{"timestamp":1742391780000,"open":28.55852,"high":28.56339,"low":28.55284,"close":28.55887,"volume":353.3999938964844},{"timestamp":1742391840000,"open":28.55882,"high":28.56223,"low":28.55021,"close":28.55995,"volume":275.6700134277344},{"timestamp":1742391900000,"open":28.55992,"high":28.5621,"low":28.55364,"close":28.5563,"volume":347.94000244140625},{"timestamp":1742391960000,"open":28.55437,"high":28.55786,"low":28.54913,"close":28.54986,"volume":356.0299987792969},{"timestamp":1742392020000,"open":28.5499,"high":28.55727,"low":28.54938,"close":28.55568,"volume":340.17999267578125},{"timestamp":1742392080000,"open":28.55551,"high":28.55801,"low":28.55094,"close":28.55592,"volume":387.1700134277344},{"timestamp":1742392140000,"open":28.55526,"high":28.56117,"low":28.54881,"close":28.55664,"volume":306.0400085449219},{"timestamp":1742392200000,"open":28.55642,"high":28.5601,"low":28.55399,"close":28.55399,"volume":329.3800048828125},{"timestamp":1742392260000,"open":28.5536,"high":28.5567,"low":28.54863,"close":28.55131,"volume":233.33999633789062},{"timestamp":1742392320000,"open":28.55116,"high":28.55257,"low":28.54592,"close":28.54864,"volume":286.989990234375},{"timestamp":1742392380000,"open":28.54938,"high":28.55213,"low":28.54675,"close":28.54874,"volume":267.5},{"timestamp":1742392440000,"open":28.5487,"high":28.55419,"low":28.46899,"close":28.46953,"volume":280.5799865722656},{"timestamp":1742392500000,"open":28.46979,"high":28.5502,"low":28.4678,"close":28.5502,"volume":202.02999877929688},{"timestamp":1742392560000,"open":28.55029,"high":28.55972,"low":28.54576,"close":28.55926,"volume":326.30999755859375},{"timestamp":1742392620000,"open":28.5599,"high":28.57299,"low":28.5599,"close":28.56435,"volume":380.5199890136719},{"timestamp":1742392680000,"open":28.5643,"high":28.57397,"low":28.56407,"close":28.57345,"volume":336.3599853515625},{"timestamp":1742392740000,"open":28.57365,"high":28.57792,"low":28.56033,"close":28.56289,"volume":304.82000732421875},{"timestamp":1742392800000,"open":28.56245,"high":28.57152,"low":28.55826,"close":28.57017,"volume":316.17999267578125},{"timestamp":1742392860000,"open":28.57095,"high":28.57442,"low":28.47213,"close":28.56687,"volume":216.4199981689453},{"timestamp":1742392920000,"open":28.56691,"high":28.57392,"low":28.47254,"close":28.47809,"volume":164.27000427246094},{"timestamp":1742392980000,"open":28.4779,"high":28.57954,"low":28.47495,"close":28.56949,"volume":211.52000427246094},{"timestamp":1742393040000,"open":28.56716,"high":28.57981,"low":28.48098,"close":28.48461,"volume":175.8300018310547},{"timestamp":1742393100000,"open":28.48288,"high":28.58465,"low":28.4804,"close":28.48489,"volume":101.06999969482422},{"timestamp":1742393160000,"open":28.48489,"high":28.58186,"low":28.47988,"close":28.48274,"volume":132.66000366210938},{"timestamp":1742393220000,"open":28.48248,"high":28.5824,"low":28.47698,"close":28.57378,"volume":169.35000610351562},{"timestamp":1742393280000,"open":28.57378,"high":28.58306,"low":28.47968,"close":28.48096,"volume":158.94000244140625},{"timestamp":1742393340000,"open":28.48077,"high":28.48289,"low":28.47939,"close":28.48202,"volume":182.64999389648438},{"timestamp":1742393400000,"open":28.48163,"high":28.58521,"low":28.48083,"close":28.48753,"volume":172.3000030517578},{"timestamp":1742393460000,"open":28.48601,"high":28.58647,"low":28.48148,"close":28.48248,"volume":126.0999984741211},{"timestamp":1742393520000,"open":28.48274,"high":28.48675,"low":28.48189,"close":28.48426,"volume":158.1300048828125},{"timestamp":1742393580000,"open":28.48426,"high":28.48597,"low":28.48309,"close":28.4849,"volume":125.83999633789062},{"timestamp":1742393640000,"open":28.48471,"high":28.49822,"low":28.48418,"close":28.49694,"volume":143.22999572753906},{"timestamp":1742393700000,"open":28.49759,"high":28.50243,"low":28.49561,"close":28.50165,"volume":125.41000366210938},{"timestamp":1742393760000,"open":28.50204,"high":28.51391,"low":28.49907,"close":28.51391,"volume":183.72000122070312},{"timestamp":1742393820000,"open":28.51332,"high":28.52221,"low":28.50469,"close":28.52136,"volume":162.36000061035156},{"timestamp":1742393880000,"open":28.52096,"high":28.62658,"low":28.52038,"close":28.62483,"volume":330.7200012207031},{"timestamp":1742393940000,"open":28.6279,"high":28.62893,"low":28.60643,"close":28.60717,"volume":393.489990234375},{"timestamp":1742394000000,"open":28.60812,"high":28.61661,"low":28.5065,"close":28.51613,"volume":169.19000244140625},{"timestamp":1742394060000,"open":28.50484,"high":28.51926,"low":28.48537,"close":28.50712,"volume":171.91000366210938},{"timestamp":1742394120000,"open":28.50738,"high":28.60597,"low":28.50699,"close":28.59589,"volume":346.30999755859375},{"timestamp":1742394180000,"open":28.59581,"high":28.5993,"low":28.5897,"close":28.59843,"volume":245.1199951171875},{"timestamp":1742394240000,"open":28.59921,"high":28.60061,"low":28.50321,"close":28.50593,"volume":153.60000610351562},{"timestamp":1742394300000,"open":28.50573,"high":28.60217,"low":28.50359,"close":28.6011,"volume":193.0500030517578},{"timestamp":1742394360000,"open":28.60051,"high":28.6033,"low":28.51221,"close":28.51446,"volume":175.7899932861328},{"timestamp":1742394420000,"open":28.51472,"high":28.61368,"low":28.51276,"close":28.60922,"volume":399.3399963378906},{"timestamp":1742394480000,"open":28.60918,"high":28.6141,"low":28.59984,"close":28.60018,"volume":417.45001220703125},{"timestamp":1742394540000,"open":28.59992,"high":28.60881,"low":28.59992,"close":28.60598,"volume":334.0899963378906},{"timestamp":1742394600000,"open":28.6061,"high":28.609,"low":28.60264,"close":28.60702,"volume":380.5799865722656},{"timestamp":1742394660000,"open":28.60621,"high":28.60908,"low":28.50193,"close":28.51391,"volume":245.50999450683594},{"timestamp":1742394720000,"open":28.50565,"high":28.60952,"low":28.4973,"close":28.60697,"volume":256.4800109863281},{"timestamp":1742394780000,"open":28.60708,"high":28.60811,"low":28.4969,"close":28.49698,"volume":151.6199951171875},{"timestamp":1742394840000,"open":28.49717,"high":28.5894,"low":28.49355,"close":28.58842,"volume":271.05999755859375},{"timestamp":1742394900000,"open":28.58852,"high":28.58987,"low":28.58512,"close":28.58858,"volume":278.82000732421875},{"timestamp":1742394960000,"open":28.58853,"high":28.60319,"low":28.58427,"close":28.59986,"volume":294.8599853515625},{"timestamp":1742395020000,"open":28.60256,"high":28.60391,"low":28.58679,"close":28.58847,"volume":291.7699890136719},{"timestamp":1742395080000,"open":28.58848,"high":28.58969,"low":28.497,"close":28.50276,"volume":160.19000244140625},{"timestamp":1742395140000,"open":28.50276,"high":28.59134,"low":28.49942,"close":28.58907,"volume":140.33999633789062},{"timestamp":1742395200000,"open":28.58902,"high":28.59435,"low":28.58902,"close":28.58932,"volume":217.5},{"timestamp":1742395260000,"open":28.58933,"high":28.60015,"low":28.58347,"close":28.59051,"volume":235.0500030517578},{"timestamp":1742395320000,"open":28.59046,"high":28.59338,"low":28.58855,"close":28.59239,"volume":299.3299865722656},{"timestamp":1742395380000,"open":28.59161,"high":28.59782,"low":28.58998,"close":28.59666,"volume":353.9700012207031},{"timestamp":1742395440000,"open":28.59671,"high":28.61113,"low":28.59635,"close":28.60501,"volume":383.260009765625},{"timestamp":1742395500000,"open":28.60521,"high":28.63357,"low":28.59595,"close":28.62296,"volume":433.9599914550781},{"timestamp":1742395560000,"open":28.61187,"high":28.62901,"low":28.60371,"close":28.62352,"volume":398.7799987792969},{"timestamp":1742395620000,"open":28.60767,"high":28.63585,"low":28.60247,"close":28.60492,"volume":422.2699890136719},{"timestamp":1742395680000,"open":28.60472,"high":28.63828,"low":28.60184,"close":28.62961,"volume":347.92999267578125},{"timestamp":1742395740000,"open":28.62937,"high":28.64297,"low":28.60325,"close":28.64179,"volume":386.2799987792969},{"timestamp":1742395800000,"open":28.64158,"high":28.66813,"low":28.51265,"close":28.51541,"volume":238.1699981689453},{"timestamp":1742395860000,"open":28.51489,"high":28.6239,"low":28.50926,"close":28.51772,"volume":151.88999938964844},{"timestamp":1742395920000,"open":28.50991,"high":28.5103,"low":28.49865,"close":28.4997,"volume":231.50999450683594},{"timestamp":1742395980000,"open":28.49944,"high":28.61587,"low":28.49831,"close":28.50261,"volume":230.8699951171875},{"timestamp":1742396040000,"open":28.50405,"high":28.6176,"low":28.49763,"close":28.50003,"volume":273.3900146484375},{"timestamp":1742396100000,"open":28.49924,"high":28.50354,"low":28.48919,"close":28.49968,"volume":255.25999450683594},{"timestamp":1742396160000,"open":28.49968,"high":28.6336,"low":28.48775,"close":28.48775,"volume":170.11000061035156},{"timestamp":1742396220000,"open":28.48775,"high":28.48906,"low":28.47724,"close":28.47724,"volume":135.02000427246094},{"timestamp":1742396280000,"open":28.47803,"high":28.58413,"low":28.4736,"close":28.58317,"volume":183.80999755859375},{"timestamp":1742396340000,"open":28.58337,"high":28.58435,"low":28.45399,"close":28.50594,"volume":426.7900085449219},{"timestamp":1742396400000,"open":28.50588,"high":28.52285,"low":28.49904,"close":28.52236,"volume":356.1199951171875},{"timestamp":1742396460000,"open":28.51875,"high":28.53374,"low":28.4496,"close":28.4507,"volume":395.67999267578125},{"timestamp":1742396520000,"open":28.45081,"high":28.46941,"low":28.45041,"close":28.46813,"volume":363.07000732421875},{"timestamp":1742396580000,"open":28.46817,"high":28.47855,"low":28.46696,"close":28.47756,"volume":215.3699951171875},{"timestamp":1742396640000,"open":28.47716,"high":28.48283,"low":28.47565,"close":28.48017,"volume":277.3999938964844},{"timestamp":1742396700000,"open":28.48004,"high":28.4814,"low":28.47305,"close":28.47361,"volume":273.80999755859375},{"timestamp":1742396760000,"open":28.47439,"high":28.48702,"low":28.47026,"close":28.48507,"volume":251.1300048828125},{"timestamp":1742396820000,"open":28.48508,"high":28.49095,"low":28.48007,"close":28.48893,"volume":206.80999755859375},{"timestamp":1742396880000,"open":28.48897,"high":28.51532,"low":28.48888,"close":28.51367,"volume":266.3299865722656},{"timestamp":1742396940000,"open":28.51345,"high":28.52017,"low":28.51237,"close":28.51359,"volume":320.7300109863281},{"timestamp":1742397000000,"open":28.51379,"high":28.53207,"low":28.50946,"close":28.51965,"volume":316.82000732421875},{"timestamp":1742397060000,"open":28.51959,"high":28.5208,"low":28.51329,"close":28.51329,"volume":216.22000122070312},{"timestamp":1742397120000,"open":28.51254,"high":28.51585,"low":28.51248,"close":28.51402,"volume":209.25},{"timestamp":1742397180000,"open":28.51401,"high":28.51871,"low":28.51298,"close":28.51869,"volume":241.80999755859375},{"timestamp":1742397240000,"open":28.51867,"high":28.53644,"low":28.51832,"close":28.53382,"volume":199.69000244140625},{"timestamp":1742397300000,"open":28.53441,"high":28.53783,"low":28.51627,"close":28.51917,"volume":280.6499938964844},{"timestamp":1742397360000,"open":28.51897,"high":28.52176,"low":28.51327,"close":28.51538,"volume":356.6099853515625},{"timestamp":1742397420000,"open":28.51557,"high":28.53682,"low":28.51518,"close":28.53336,"volume":137.1300048828125},{"timestamp":1742397480000,"open":28.5348,"high":28.54099,"low":28.5324,"close":28.53468,"volume":349.3999938964844},{"timestamp":1742397540000,"open":28.53469,"high":28.54438,"low":28.50638,"close":28.53596,"volume":507.1700134277344},{"timestamp":1742397600000,"open":28.53517,"high":28.55207,"low":28.43422,"close":28.44096,"volume":280.489990234375},{"timestamp":1742397660000,"open":28.44096,"high":28.44194,"low":28.41991,"close":28.42717,"volume":126.91999816894531},{"timestamp":1742397720000,"open":28.42639,"high":28.5397,"low":28.42449,"close":28.53851,"volume":151.02000427246094},{"timestamp":1742397780000,"open":28.53851,"high":28.54023,"low":28.53582,"close":28.5365,"volume":138.47999572753906},{"timestamp":1742397840000,"open":28.53698,"high":28.5378,"low":28.53236,"close":28.53269,"volume":221.69000244140625},{"timestamp":1742397900000,"open":28.5327,"high":28.53491,"low":28.53196,"close":28.53445,"volume":322.0899963378906},{"timestamp":1742397960000,"open":28.53386,"high":28.53842,"low":28.53226,"close":28.53755,"volume":357.760009765625},{"timestamp":1742398020000,"open":28.53771,"high":28.54176,"low":28.53417,"close":28.54176,"volume":212.97000122070312},{"timestamp":1742398080000,"open":28.53799,"high":28.53947,"low":28.50592,"close":28.50833,"volume":234.2100067138672},{"timestamp":1742398140000,"open":28.50833,"high":28.51943,"low":28.50833,"close":28.51005,"volume":207.5800018310547},{"timestamp":1742398200000,"open":28.50939,"high":28.51173,"low":28.50772,"close":28.51009,"volume":265.8399963378906},{"timestamp":1742398260000,"open":28.5099,"high":28.51199,"low":28.50777,"close":28.51064,"volume":251.25999450683594},{"timestamp":1742398320000,"open":28.51067,"high":28.51234,"low":28.50853,"close":28.51089,"volume":264.6400146484375},{"timestamp":1742398380000,"open":28.51089,"high":28.51179,"low":28.50873,"close":28.50952,"volume":199.16000366210938},{"timestamp":1742398440000,"open":28.50991,"high":28.51007,"low":28.50373,"close":28.50432,"volume":234.7899932861328},{"timestamp":1742398500000,"open":28.50456,"high":28.50838,"low":28.38526,"close":28.4942,"volume":250.05999755859375},{"timestamp":1742398560000,"open":28.4942,"high":28.49956,"low":28.4942,"close":28.4992,"volume":85.06999969482422},{"timestamp":1742398620000,"open":28.49959,"high":28.49959,"low":28.39373,"close":28.41931,"volume":219.0399932861328},{"timestamp":1742398680000,"open":28.4193,"high":28.55855,"low":28.4193,"close":28.47834,"volume":267.6000061035156},{"timestamp":1742398740000,"open":28.47854,"high":28.49794,"low":28.39111,"close":28.39294,"volume":236.4600067138672},{"timestamp":1742398800000,"open":28.39313,"high":28.50827,"low":28.39084,"close":28.39249,"volume":119.9800033569336},{"timestamp":1742398860000,"open":28.39171,"high":28.50647,"low":28.3843,"close":28.50588,"volume":194.3699951171875},{"timestamp":1742398920000,"open":28.50612,"high":28.50612,"low":28.44408,"close":28.45168,"volume":183.99000549316406},{"timestamp":1742398980000,"open":28.4509,"high":28.4757,"low":28.44616,"close":28.44647,"volume":324.6400146484375},{"timestamp":1742399040000,"open":28.44651,"high":28.44928,"low":28.34665,"close":28.34665,"volume":230.1300048828125},{"timestamp":1742399100000,"open":28.34743,"high":28.46451,"low":28.34642,"close":28.4645,"volume":138.8000030517578},{"timestamp":1742399160000,"open":28.46391,"high":28.46658,"low":28.4061,"close":28.4186,"volume":303.1199951171875},{"timestamp":1742399220000,"open":28.41897,"high":28.4199,"low":28.34616,"close":28.37143,"volume":480.04998779296875},{"timestamp":1742399280000,"open":28.37135,"high":28.37539,"low":28.29759,"close":28.3528,"volume":251.24000549316406},{"timestamp":1742399340000,"open":28.38163,"high":28.38163,"low":28.3183,"close":28.33208,"volume":246.6199951171875},{"timestamp":1742399400000,"open":28.33219,"high":28.41586,"low":28.3019,"close":28.41586,"volume":180.57000732421875},{"timestamp":1742399460000,"open":28.42606,"high":28.446,"low":28.39146,"close":28.3978,"volume":226.2899932861328},{"timestamp":1742399520000,"open":28.39759,"high":28.41537,"low":28.39287,"close":28.40964,"volume":215.9499969482422},{"timestamp":1742399580000,"open":28.41129,"high":28.41244,"low":28.32227,"close":28.32304,"volume":211.82000732421875},{"timestamp":1742399640000,"open":28.32531,"high":28.33285,"low":28.31578,"close":28.32203,"volume":234.60000610351562},{"timestamp":1742399700000,"open":28.32195,"high":28.34599,"low":28.22491,"close":28.26601,"volume":264.4100036621094},{"timestamp":1742399760000,"open":28.23404,"high":28.39533,"low":28.23143,"close":28.37293,"volume":240.8800048828125},{"timestamp":1742399820000,"open":28.37286,"high":28.37295,"low":28.32981,"close":28.36782,"volume":462.6499938964844},{"timestamp":1742399880000,"open":28.3678,"high":28.37429,"low":28.34445,"close":28.37429,"volume":410.489990234375},{"timestamp":1742399940000,"open":28.3741,"high":28.37465,"low":28.34299,"close":28.34783,"volume":358.6499938964844},{"timestamp":1742400000000,"open":28.34761,"high":28.35941,"low":28.34761,"close":28.35766,"volume":208.24000549316406},{"timestamp":1742400060000,"open":28.35805,"high":28.36204,"low":28.3558,"close":28.35658,"volume":225.32000732421875},{"timestamp":1742400120000,"open":28.35638,"high":28.35898,"low":28.35188,"close":28.35402,"volume":166.75},{"timestamp":1742400180000,"open":28.35305,"high":28.35611,"low":28.34039,"close":28.3411,"volume":217.5399932861328},{"timestamp":1742400240000,"open":28.34101,"high":28.35038,"low":28.34067,"close":28.35036,"volume":302.5799865722656},{"timestamp":1742400300000,"open":28.34978,"high":28.35717,"low":28.34621,"close":28.35324,"volume":183.6699981689453},{"timestamp":1742400360000,"open":28.35325,"high":28.37622,"low":28.34707,"close":28.36063,"volume":176.47000122070312},{"timestamp":1742400420000,"open":28.36061,"high":28.3704,"low":28.35745,"close":28.36918,"volume":316.3699951171875},{"timestamp":1742400480000,"open":28.36899,"high":28.37254,"low":28.36858,"close":28.37134,"volume":249.94000244140625},{"timestamp":1742400540000,"open":28.37135,"high":28.38273,"low":28.36896,"close":28.3824,"volume":263.75},{"timestamp":1742400600000,"open":28.3824,"high":28.38755,"low":28.36056,"close":28.36155,"volume":200.42999267578125},{"timestamp":1742400660000,"open":28.36162,"high":28.3624,"low":28.35728,"close":28.3587,"volume":253.47999572753906},{"timestamp":1742400720000,"open":28.35865,"high":28.35995,"low":28.35117,"close":28.35429,"volume":260.5899963378906},{"timestamp":1742400780000,"open":28.35527,"high":28.36116,"low":28.35248,"close":28.36067,"volume":127.41000366210938},{"timestamp":1742400840000,"open":28.36063,"high":28.36114,"low":28.35208,"close":28.35386,"volume":144.4499969482422},{"timestamp":1742400900000,"open":28.26157,"high":28.35475,"low":28.26157,"close":28.2634,"volume":134.13999938964844},{"timestamp":1742400960000,"open":28.26451,"high":28.26581,"low":28.24437,"close":28.24541,"volume":151.64999389648438},{"timestamp":1742401020000,"open":28.2456,"high":28.24983,"low":28.24147,"close":28.24147,"volume":106.51000213623047},{"timestamp":1742401080000,"open":28.24147,"high":28.24935,"low":28.24063,"close":28.24791,"volume":112.25},{"timestamp":1742401140000,"open":28.24843,"high":28.3357,"low":28.24778,"close":28.33491,"volume":79.43000030517578},{"timestamp":1742401200000,"open":28.24966,"high":28.33771,"low":28.24755,"close":28.24755,"volume":109.6500015258789},{"timestamp":1742401260000,"open":28.33695,"high":28.34379,"low":28.24742,"close":28.3433,"volume":155.9499969482422},{"timestamp":1742401320000,"open":28.34332,"high":28.34416,"low":28.24694,"close":28.34241,"volume":150.77999877929688},{"timestamp":1742401380000,"open":28.34246,"high":28.34513,"low":28.25002,"close":28.25002,"volume":119.5199966430664},{"timestamp":1742401440000,"open":28.25027,"high":28.3451,"low":28.24927,"close":28.24979,"volume":169.25},{"timestamp":1742401500000,"open":28.25076,"high":28.3484,"low":28.24574,"close":28.34622,"volume":190.86000061035156},{"timestamp":1742401560000,"open":28.34642,"high":28.34642,"low":28.24079,"close":28.34426,"volume":126.58999633789062},{"timestamp":1742401620000,"open":28.34484,"high":28.34577,"low":28.24517,"close":28.34501,"volume":182.5},{"timestamp":1742401680000,"open":28.34481,"high":28.34721,"low":28.34261,"close":28.34661,"volume":179.8000030517578},{"timestamp":1742401740000,"open":28.34618,"high":28.34618,"low":28.34086,"close":28.34223,"volume":197.14999389648438},{"timestamp":1742401800000,"open":28.34238,"high":28.34294,"low":28.33884,"close":28.34158,"volume":278.67999267578125},{"timestamp":1742401860000,"open":28.34127,"high":28.34215,"low":28.23757,"close":28.23828,"volume":163.35000610351562},{"timestamp":1742401920000,"open":28.23796,"high":28.34031,"low":28.23688,"close":28.23727,"volume":230.38999938964844},{"timestamp":1742401980000,"open":28.23727,"high":28.33716,"low":28.23133,"close":28.23604,"volume":138.3000030517578},{"timestamp":1742402040000,"open":28.23579,"high":28.33939,"low":28.23062,"close":28.33589,"volume":218.08999633789062},{"timestamp":1742402100000,"open":28.33594,"high":28.34268,"low":28.33545,"close":28.33969,"volume":256.95001220703125},{"timestamp":1742402160000,"open":28.33934,"high":28.34144,"low":28.23866,"close":28.23866,"volume":154.0399932861328},{"timestamp":1742402220000,"open":28.23866,"high":28.3511,"low":28.23782,"close":28.34888,"volume":137.3699951171875},{"timestamp":1742402280000,"open":28.34892,"high":28.35061,"low":28.24022,"close":28.34933,"volume":148.52999877929688},{"timestamp":1742402340000,"open":28.34924,"high":28.35247,"low":28.23881,"close":28.35178,"volume":181.10000610351562},{"timestamp":1742402400000,"open":28.35175,"high":28.35286,"low":28.23751,"close":28.23777,"volume":224.66000366210938},{"timestamp":1742402460000,"open":28.23797,"high":28.25822,"low":28.23758,"close":28.25822,"volume":135.47999572753906},{"timestamp":1742402520000,"open":28.259,"high":28.26128,"low":28.25815,"close":28.25913,"volume":152.3800048828125},{"timestamp":1742402580000,"open":28.25787,"high":28.37341,"low":28.25729,"close":28.26327,"volume":144.0800018310547},{"timestamp":1742402640000,"open":28.26249,"high":28.39357,"low":28.26171,"close":28.39034,"volume":209.25},{"timestamp":1742402700000,"open":28.3908,"high":28.39198,"low":28.28302,"close":28.28522,"volume":158.83999633789062},{"timestamp":1742402760000,"open":28.28522,"high":28.28574,"low":28.28412,"close":28.28528,"volume":65.62000274658203},{"timestamp":1742402820000,"open":28.28782,"high":28.39314,"low":28.28379,"close":28.28399,"volume":81.81999969482422},{"timestamp":1742402880000,"open":28.2836,"high":28.28575,"low":28.28295,"close":28.28354,"volume":111.45999908447266},{"timestamp":1742402940000,"open":28.28328,"high":28.28516,"low":28.2743,"close":28.2743,"volume":101.51000213623047},{"timestamp":1742403000000,"open":28.27495,"high":28.39235,"low":28.27263,"close":28.27296,"volume":102.75},{"timestamp":1742403060000,"open":28.27335,"high":28.39361,"low":28.27256,"close":28.32182,"volume":159.52000427246094},{"timestamp":1742403120000,"open":28.32182,"high":28.38868,"low":28.27653,"close":28.38868,"volume":136.08999633789062},{"timestamp":1742403180000,"open":28.38868,"high":28.38868,"low":28.27835,"close":28.28082,"volume":152.11000061035156},{"timestamp":1742403240000,"open":28.28011,"high":28.28192,"low":28.27965,"close":28.28192,"volume":74.29000091552734},{"timestamp":1742403300000,"open":28.27913,"high":28.28277,"low":28.27796,"close":28.28115,"volume":107.29000091552734},{"timestamp":1742403360000,"open":28.28056,"high":28.3844,"low":28.27195,"close":28.27377,"volume":70.30999755859375},{"timestamp":1742403420000,"open":28.27404,"high":28.31627,"low":28.222,"close":28.22355,"volume":100.25},{"timestamp":1742403480000,"open":28.22336,"high":28.24657,"low":28.222,"close":28.24418,"volume":91.05999755859375},{"timestamp":1742403540000,"open":28.24347,"high":28.24671,"low":28.24315,"close":28.24451,"volume":103.08000183105469},{"timestamp":1742403600000,"open":28.24432,"high":28.24665,"low":28.24263,"close":28.24451,"volume":98.6500015258789},{"timestamp":1742403660000,"open":28.24503,"high":28.44108,"low":28.1978,"close":28.42155,"volume":116.7699966430664},{"timestamp":1742403720000,"open":28.42155,"high":28.42251,"low":28.41734,"close":28.42048,"volume":101.12000274658203},{"timestamp":1742403780000,"open":28.42068,"high":28.4281,"low":28.41815,"close":28.42791,"volume":106.54000091552734},{"timestamp":1742403840000,"open":28.42792,"high":28.42792,"low":28.4258,"close":28.42581,"volume":125.02999877929688},{"timestamp":1742403900000,"open":28.42581,"high":28.42745,"low":28.42491,"close":28.42706,"volume":133.35000610351562},{"timestamp":1742403960000,"open":28.42706,"high":28.42867,"low":28.42706,"close":28.42718,"volume":141.7899932861328},{"timestamp":1742404020000,"open":28.42719,"high":28.42906,"low":28.42118,"close":28.42118,"volume":96.5999984741211},{"timestamp":1742404080000,"open":28.42099,"high":28.42195,"low":28.38353,"close":28.38534,"volume":155.3800048828125},{"timestamp":1742404140000,"open":28.38475,"high":28.38735,"low":28.25357,"close":28.38658,"volume":170.57000732421875},{"timestamp":1742404200000,"open":28.38658,"high":28.42142,"low":28.23362,"close":28.38714,"volume":266.739990234375},{"timestamp":1742404260000,"open":28.38712,"high":28.41948,"low":28.20555,"close":28.38844,"volume":154.22999572753906},{"timestamp":1742404320000,"open":28.38843,"high":28.38874,"low":28.38682,"close":28.38684,"volume":142.6300048828125},{"timestamp":1742404380000,"open":28.38742,"high":28.38978,"low":28.27832,"close":28.33146,"volume":178.52000427246094},{"timestamp":1742404440000,"open":28.33119,"high":28.43409,"low":28.32787,"close":28.33274,"volume":171.02999877929688},{"timestamp":1742404500000,"open":28.33274,"high":28.33555,"low":28.33222,"close":28.33483,"volume":169.77000427246094},{"timestamp":1742404560000,"open":28.33509,"high":28.46885,"low":28.33483,"close":28.36379,"volume":315.1400146484375},{"timestamp":1742404620000,"open":28.36353,"high":28.36464,"low":28.35896,"close":28.36118,"volume":180.42999267578125},{"timestamp":1742404680000,"open":28.36092,"high":28.36223,"low":28.35929,"close":28.35981,"volume":215.41000366210938},{"timestamp":1742404740000,"open":28.36001,"high":28.37144,"low":28.35988,"close":28.3704,"volume":124.38999938964844},{"timestamp":1742404800000,"open":28.37138,"high":28.37144,"low":28.35154,"close":28.35154,"volume":145.6699981689453},{"timestamp":1742404860000,"open":28.38102,"high":28.44994,"low":28.35066,"close":28.44956,"volume":157.35000610351562},{"timestamp":1742404920000,"open":28.44951,"high":28.45583,"low":28.4017,"close":28.40381,"volume":316},{"timestamp":1742404980000,"open":28.40469,"high":28.40469,"low":28.32976,"close":28.33035,"volume":179.41000366210938},{"timestamp":1742405040000,"open":28.33009,"high":28.41046,"low":28.32177,"close":28.39027,"volume":149.9199981689453},{"timestamp":1742405100000,"open":28.32783,"high":28.39066,"low":28.32672,"close":28.32822,"volume":168.8000030517578},{"timestamp":1742405160000,"open":28.32764,"high":28.38771,"low":28.32503,"close":28.38187,"volume":320.94000244140625},{"timestamp":1742405220000,"open":28.38187,"high":28.38187,"low":28.37243,"close":28.37341,"volume":292.44000244140625},{"timestamp":1742405280000,"open":28.37458,"high":28.37517,"low":28.37243,"close":28.37453,"volume":213.7899932861328},{"timestamp":1742405340000,"open":28.37531,"high":28.39846,"low":28.31808,"close":28.32876,"volume":207.64999389648438},{"timestamp":1742405400000,"open":28.32843,"high":28.42904,"low":28.324,"close":28.32626,"volume":229.19000244140625},{"timestamp":1742405460000,"open":28.32606,"high":28.40618,"low":28.31803,"close":28.32011,"volume":211.67999267578125},{"timestamp":1742405520000,"open":28.31991,"high":28.38632,"low":28.3192,"close":28.37761,"volume":177.61000061035156},{"timestamp":1742405580000,"open":28.37859,"high":28.38325,"low":28.378,"close":28.38129,"volume":193.4600067138672},{"timestamp":1742405640000,"open":28.3811,"high":28.38208,"low":28.37942,"close":28.3806,"volume":185.72999572753906},{"timestamp":1742405700000,"open":28.38119,"high":28.38411,"low":28.37942,"close":28.38353,"volume":189.10000610351562},{"timestamp":1742405760000,"open":28.38392,"high":28.38509,"low":28.31696,"close":28.3843,"volume":251.9600067138672},{"timestamp":1742405820000,"open":28.38449,"high":28.38449,"low":28.35774,"close":28.37163,"volume":183.39999389648438},{"timestamp":1742405880000,"open":28.3581,"high":28.37313,"low":28.3581,"close":28.37026,"volume":149.1999969482422},{"timestamp":1742405940000,"open":28.37006,"high":28.46571,"low":28.34683,"close":28.46319,"volume":170.24000549316406},{"timestamp":1742406000000,"open":28.46301,"high":28.47062,"low":28.45249,"close":28.46081,"volume":236.94000244140625},{"timestamp":1742406060000,"open":28.46101,"high":28.46328,"low":28.37552,"close":28.3763,"volume":173.1300048828125},{"timestamp":1742406120000,"open":28.37474,"high":28.39218,"low":28.37274,"close":28.37359,"volume":213.72999572753906},{"timestamp":1742406180000,"open":28.37339,"high":28.38744,"low":28.3732,"close":28.38625,"volume":109.66999816894531},{"timestamp":1742406240000,"open":28.38735,"high":28.3925,"low":28.38597,"close":28.38795,"volume":187.16000366210938},{"timestamp":1742406300000,"open":28.38815,"high":28.38965,"low":28.38625,"close":28.38952,"volume":173.50999450683594},{"timestamp":1742406360000,"open":28.38893,"high":28.39868,"low":28.38822,"close":28.39667,"volume":191.5399932861328},{"timestamp":1742406420000,"open":28.39511,"high":28.39622,"low":28.39122,"close":28.39616,"volume":182.38999938964844},{"timestamp":1742406480000,"open":28.39642,"high":28.41674,"low":28.32577,"close":28.39361,"volume":288.1400146484375},{"timestamp":1742406540000,"open":28.39326,"high":28.44512,"low":28.23885,"close":28.38608,"volume":276.5799865722656},{"timestamp":1742406600000,"open":28.38569,"high":28.38758,"low":28.36506,"close":28.36598,"volume":204.41000366210938},{"timestamp":1742406660000,"open":28.36617,"high":28.38868,"low":28.36617,"close":28.38868,"volume":186.72999572753906},{"timestamp":1742406720000,"open":28.38888,"high":28.39111,"low":28.38786,"close":28.3882,"volume":170.7100067138672},{"timestamp":1742406780000,"open":28.38742,"high":28.39333,"low":28.38742,"close":28.39318,"volume":131.14999389648438},{"timestamp":1742406840000,"open":28.39363,"high":28.40138,"low":28.3888,"close":28.39572,"volume":237.38999938964844},{"timestamp":1742406900000,"open":28.39767,"high":28.41792,"low":28.23197,"close":28.23197,"volume":431.17999267578125},{"timestamp":1742406960000,"open":28.23216,"high":28.31465,"low":28.23216,"close":28.31387,"volume":170.97000122070312},{"timestamp":1742407020000,"open":28.31406,"high":28.31549,"low":28.23635,"close":28.23875,"volume":161.44000244140625},{"timestamp":1742407080000,"open":28.2385,"high":28.36354,"low":28.22791,"close":28.31134,"volume":318.25},{"timestamp":1742407140000,"open":28.31154,"high":28.31225,"low":28.21724,"close":28.22256,"volume":303.3299865722656},{"timestamp":1742407200000,"open":28.21607,"high":28.21607,"low":28.20499,"close":28.21471,"volume":20.6299991607666},{"timestamp":1742407260000,"open":28.42448,"high":28.42811,"low":28.41361,"close":28.41857,"volume":315.25},{"timestamp":1742407320000,"open":28.4231,"high":28.42742,"low":28.42062,"close":28.42108,"volume":185.19000244140625},{"timestamp":1742407380000,"open":28.44734,"high":28.45043,"low":28.4343,"close":28.44056,"volume":140.10000610351562},{"timestamp":1742407440000,"open":28.43775,"high":28.4449,"low":28.43775,"close":28.44314,"volume":48.400001525878906},{"timestamp":1742407560000,"open":28.44058,"high":28.44365,"low":28.42875,"close":28.42986,"volume":301.6300048828125},{"timestamp":1742407620000,"open":28.43241,"high":28.43789,"low":28.42405,"close":28.43398,"volume":190.6199951171875},{"timestamp":1742407680000,"open":28.433,"high":28.4437,"low":28.4312,"close":28.44253,"volume":189.2899932861328},{"timestamp":1742407740000,"open":28.44214,"high":28.44514,"low":28.44168,"close":28.44448,"volume":155.3300018310547},{"timestamp":1742407800000,"open":28.44704,"high":28.45487,"low":28.44292,"close":28.45167,"volume":165.64999389648438},{"timestamp":1742407860000,"open":28.45363,"high":28.45649,"low":28.45075,"close":28.45447,"volume":94.16999816894531},{"timestamp":1742407920000,"open":28.45153,"high":28.45297,"low":28.45109,"close":28.45198,"volume":25.8700008392334},{"timestamp":1742408160000,"open":28.44823,"high":28.44908,"low":28.44823,"close":28.44888,"volume":8.3100004196167},{"timestamp":1742408280000,"open":28.43966,"high":28.44636,"low":28.43837,"close":28.44531,"volume":137.75},{"timestamp":1742408340000,"open":28.44623,"high":28.44623,"low":28.43565,"close":28.43565,"volume":223.32000732421875},{"timestamp":1742408400000,"open":28.43572,"high":28.43917,"low":28.43454,"close":28.43597,"volume":71.06999969482422},{"timestamp":1742409540000,"open":28.4682,"high":28.46956,"low":28.46251,"close":28.4691,"volume":196.24000549316406},{"timestamp":1742409600000,"open":28.46871,"high":28.47522,"low":28.46688,"close":28.47423,"volume":102.3499984741211},{"timestamp":1742409780000,"open":28.49889,"high":28.5017,"low":28.49706,"close":28.49765,"volume":162.5},{"timestamp":1742409840000,"open":28.49765,"high":28.5002,"low":28.49485,"close":28.49849,"volume":112.54000091552734},{"timestamp":1742409900000,"open":28.50886,"high":28.51253,"low":28.50489,"close":28.5058,"volume":157.82000732421875},{"timestamp":1742409960000,"open":28.50115,"high":28.5024,"low":28.49469,"close":28.49789,"volume":250.50999450683594},{"timestamp":1742410020000,"open":28.49868,"high":28.50261,"low":28.4924,"close":28.49338,"volume":41.40999984741211}]