[{"timestamp":1742391060000,"open":29.069,"high":29.069,"low":29.068,"close":29.068,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":29.068,"high":29.119,"low":29.068,"close":29.119,"volume":0.06599999964237213},{"timestamp":1742391180000,"open":29.119,"high":29.119,"low":29.119,"close":29.119,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":29.119,"high":29.119,"low":29.118,"close":29.119,"volume":0.053700000047683716},{"timestamp":1742391300000,"open":29.138,"high":29.189,"low":29.138,"close":29.188,"volume":0.028200000524520874},{"timestamp":1742391360000,"open":29.218,"high":29.229,"low":29.138,"close":29.228,"volume":0.13050000369548798},{"timestamp":1742391420000,"open":29.219,"high":29.249,"low":29.078,"close":29.119,"volume":0.2565000057220459},{"timestamp":1742391480000,"open":29.179,"high":29.179,"low":29.149,"close":29.169,"volume":0.07919999957084656},{"timestamp":1742391540000,"open":29.168,"high":29.168,"low":29.168,"close":29.168,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":29.168,"high":29.168,"low":29.168,"close":29.168,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":29.129,"high":29.159,"low":29.129,"close":29.159,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":29.178,"high":29.209,"low":29.178,"close":29.209,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":29.219,"high":29.238,"low":29.218,"close":29.238,"volume":0.10559999942779541},{"timestamp":1742391840000,"open":29.218,"high":29.279,"low":29.218,"close":29.279,"volume":0.16019999980926514},{"timestamp":1742391900000,"open":29.289,"high":29.438,"low":29.289,"close":29.438,"volume":0.15839999914169312},{"timestamp":1742391960000,"open":29.449,"high":29.509,"low":29.438,"close":29.509,"volume":0.11100000143051147},{"timestamp":1742392020000,"open":29.508,"high":29.559,"low":29.508,"close":29.559,"volume":0.1347000002861023},{"timestamp":1742392080000,"open":29.558,"high":29.598,"low":29.548,"close":29.548,"volume":0.20069999992847443},{"timestamp":1742392140000,"open":29.558,"high":29.558,"low":29.548,"close":29.549,"volume":0.052799999713897705},{"timestamp":1742392200000,"open":29.599,"high":29.648,"low":29.528,"close":29.528,"volume":0.32670000195503235},{"timestamp":1742392260000,"open":29.538,"high":29.538,"low":29.419,"close":29.449,"volume":0.17249999940395355},{"timestamp":1742392320000,"open":29.418,"high":29.529,"low":29.418,"close":29.528,"volume":0.10649999976158142},{"timestamp":1742392380000,"open":29.528,"high":29.549,"low":29.488,"close":29.549,"volume":0.10559999942779541},{"timestamp":1742392440000,"open":29.559,"high":29.568,"low":29.488,"close":29.488,"volume":0.08100000023841858},{"timestamp":1742392500000,"open":29.508,"high":29.508,"low":29.469,"close":29.469,"volume":0.06689999997615814},{"timestamp":1742392560000,"open":29.429,"high":29.429,"low":29.428,"close":29.428,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":29.468,"high":29.499,"low":29.468,"close":29.499,"volume":0.12780000269412994},{"timestamp":1742392680000,"open":29.479,"high":29.479,"low":29.469,"close":29.479,"volume":0.03539999946951866},{"timestamp":1742392800000,"open":29.489,"high":29.508,"low":29.489,"close":29.499,"volume":0.12870000302791595},{"timestamp":1742392860000,"open":29.528,"high":29.588,"low":29.528,"close":29.578,"volume":0.0828000009059906},{"timestamp":1742392920000,"open":29.579,"high":29.599,"low":29.579,"close":29.598,"volume":0.05460000038146973},{"timestamp":1742392980000,"open":29.558,"high":29.568,"low":29.539,"close":29.549,"volume":0.12960000336170197},{"timestamp":1742393040000,"open":29.558,"high":29.578,"low":29.538,"close":29.558,"volume":0.05460000038146973},{"timestamp":1742393160000,"open":29.568,"high":29.589,"low":29.548,"close":29.548,"volume":0.2517000138759613},{"timestamp":1742393220000,"open":29.578,"high":29.619,"low":29.578,"close":29.619,"volume":0.36809998750686646},{"timestamp":1742393280000,"open":29.619,"high":29.638,"low":29.599,"close":29.628,"volume":0.08910000324249268},{"timestamp":1742393340000,"open":29.629,"high":29.649,"low":29.618,"close":29.618,"volume":0.13199999928474426},{"timestamp":1742393400000,"open":29.619,"high":29.619,"low":29.598,"close":29.609,"volume":0.061799999326467514},{"timestamp":1742393460000,"open":29.609,"high":29.629,"low":29.589,"close":29.619,"volume":0.1460999995470047},{"timestamp":1742393520000,"open":29.618,"high":29.618,"low":29.588,"close":29.588,"volume":0.022199999541044235},{"timestamp":1742393580000,"open":29.598,"high":29.608,"low":29.598,"close":29.598,"volume":0.04050000011920929},{"timestamp":1742393640000,"open":29.599,"high":29.619,"low":29.599,"close":29.619,"volume":0.06689999997615814},{"timestamp":1742393700000,"open":29.629,"high":29.629,"low":29.588,"close":29.588,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":29.579,"high":29.609,"low":29.578,"close":29.589,"volume":0.08009999990463257},{"timestamp":1742393820000,"open":29.588,"high":29.588,"low":29.588,"close":29.588,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":29.599,"high":29.609,"low":29.588,"close":29.609,"volume":0.028200000524520874},{"timestamp":1742393940000,"open":29.618,"high":29.629,"low":29.608,"close":29.619,"volume":0.21209999918937683},{"timestamp":1742394000000,"open":29.619,"high":29.629,"low":29.618,"close":29.619,"volume":0.2694000005722046},{"timestamp":1742394060000,"open":29.628,"high":29.629,"low":29.608,"close":29.608,"volume":0.094200000166893},{"timestamp":1742394120000,"open":29.608,"high":29.608,"low":29.569,"close":29.569,"volume":0.05849999934434891},{"timestamp":1742394180000,"open":29.579,"high":29.639,"low":29.579,"close":29.628,"volume":0.16019999980926514},{"timestamp":1742394240000,"open":29.629,"high":29.629,"low":29.608,"close":29.618,"volume":0.07919999957084656},{"timestamp":1742394300000,"open":29.618,"high":29.618,"low":29.568,"close":29.569,"volume":0.16500000655651093},{"timestamp":1742394360000,"open":29.568,"high":29.588,"low":29.568,"close":29.588,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":29.599,"high":29.609,"low":29.599,"close":29.609,"volume":0.014100000262260437},{"timestamp":1742394480000,"open":29.589,"high":29.589,"low":29.579,"close":29.589,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":29.599,"high":29.629,"low":29.598,"close":29.629,"volume":0.06870000064373016},{"timestamp":1742394660000,"open":29.618,"high":29.669,"low":29.618,"close":29.639,"volume":0.1460999995470047},{"timestamp":1742394720000,"open":29.638,"high":29.659,"low":29.628,"close":29.628,"volume":0.07500000298023224},{"timestamp":1742394780000,"open":29.629,"high":29.649,"low":29.618,"close":29.629,"volume":0.07500000298023224},{"timestamp":1742394840000,"open":29.638,"high":29.639,"low":29.619,"close":29.638,"volume":0.14100000262260437},{"timestamp":1742394900000,"open":29.639,"high":29.639,"low":29.638,"close":29.639,"volume":0.15839999914169312},{"timestamp":1742394960000,"open":29.618,"high":29.648,"low":29.618,"close":29.639,"volume":0.06689999997615814},{"timestamp":1742395020000,"open":29.649,"high":29.679,"low":29.648,"close":29.679,"volume":0.09600000083446503},{"timestamp":1742395080000,"open":29.678,"high":29.689,"low":29.648,"close":29.649,"volume":0.24660000205039978},{"timestamp":1742395140000,"open":29.648,"high":29.669,"low":29.648,"close":29.659,"volume":0.1023000031709671},{"timestamp":1742395200000,"open":29.669,"high":29.679,"low":29.668,"close":29.678,"volume":0.04050000011920929},{"timestamp":1742395260000,"open":29.658,"high":29.659,"low":29.629,"close":29.629,"volume":0.11460000276565552},{"timestamp":1742395320000,"open":29.629,"high":29.649,"low":29.618,"close":29.629,"volume":0.22589999437332153},{"timestamp":1742395380000,"open":29.638,"high":29.638,"low":29.609,"close":29.628,"volume":0.1469999998807907},{"timestamp":1742395440000,"open":29.628,"high":29.639,"low":29.608,"close":29.639,"volume":0.18060000240802765},{"timestamp":1742395500000,"open":29.638,"high":29.649,"low":29.628,"close":29.639,"volume":0.11550000309944153},{"timestamp":1742395560000,"open":29.638,"high":29.658,"low":29.628,"close":29.649,"volume":0.093299999833107},{"timestamp":1742395620000,"open":29.648,"high":29.669,"low":29.648,"close":29.669,"volume":0.1956000030040741},{"timestamp":1742395680000,"open":29.659,"high":29.669,"low":29.648,"close":29.658,"volume":0.093299999833107},{"timestamp":1742395740000,"open":29.659,"high":29.687,"low":29.648,"close":29.658,"volume":0.11819999665021896},{"timestamp":1742395800000,"open":29.649,"high":29.649,"low":29.648,"close":29.648,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":29.649,"high":29.649,"low":29.648,"close":29.649,"volume":0.1451999992132187},{"timestamp":1742395920000,"open":29.648,"high":29.648,"low":29.608,"close":29.628,"volume":0.32670000195503235},{"timestamp":1742395980000,"open":29.629,"high":29.639,"low":29.629,"close":29.629,"volume":0.15929999947547913},{"timestamp":1742396040000,"open":29.628,"high":29.649,"low":29.628,"close":29.628,"volume":0.24240000545978546},{"timestamp":1742396100000,"open":29.629,"high":29.629,"low":29.589,"close":29.598,"volume":0.18960000574588776},{"timestamp":1742396160000,"open":29.599,"high":29.599,"low":29.578,"close":29.579,"volume":0.21209999918937683},{"timestamp":1742396220000,"open":29.578,"high":29.578,"low":29.568,"close":29.578,"volume":0.08820000290870667},{"timestamp":1742396280000,"open":29.578,"high":29.609,"low":29.578,"close":29.608,"volume":0.11879999935626984},{"timestamp":1742396340000,"open":29.609,"high":29.609,"low":29.588,"close":29.589,"volume":0.1542000025510788},{"timestamp":1742396400000,"open":29.588,"high":29.649,"low":29.588,"close":29.649,"volume":0.186599999666214},{"timestamp":1742396460000,"open":29.639,"high":29.679,"low":29.638,"close":29.679,"volume":0.30630001425743103},{"timestamp":1742396520000,"open":29.678,"high":29.718,"low":29.669,"close":29.708,"volume":0.35910001397132874},{"timestamp":1742396580000,"open":29.728,"high":29.759,"low":29.718,"close":29.759,"volume":0.16830000281333923},{"timestamp":1742396640000,"open":29.748,"high":29.779,"low":29.748,"close":29.749,"volume":0.1428000032901764},{"timestamp":1742396700000,"open":29.748,"high":29.749,"low":29.718,"close":29.719,"volume":0.14100000262260437},{"timestamp":1742396760000,"open":29.728,"high":29.749,"low":29.719,"close":29.749,"volume":0.1469999998807907},{"timestamp":1742396820000,"open":29.759,"high":29.759,"low":29.759,"close":29.759,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":29.758,"high":29.788,"low":29.758,"close":29.768,"volume":0.2517000138759613},{"timestamp":1742396940000,"open":29.769,"high":29.769,"low":29.738,"close":29.768,"volume":0.31949999928474426},{"timestamp":1742397000000,"open":29.758,"high":29.758,"low":29.748,"close":29.748,"volume":0.06689999997615814},{"timestamp":1742397060000,"open":29.759,"high":29.769,"low":29.758,"close":29.769,"volume":0.06780000030994415},{"timestamp":1742397120000,"open":29.768,"high":29.778,"low":29.758,"close":29.768,"volume":0.07919999957084656},{"timestamp":1742397240000,"open":29.768,"high":29.768,"low":29.768,"close":29.768,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":29.759,"high":29.759,"low":29.749,"close":29.749,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":29.749,"high":29.759,"low":29.749,"close":29.759,"volume":0.07590000331401825},{"timestamp":1742397420000,"open":29.748,"high":29.758,"low":29.748,"close":29.748,"volume":0.09239999949932098},{"timestamp":1742397480000,"open":29.749,"high":29.769,"low":29.748,"close":29.748,"volume":0.094200000166893},{"timestamp":1742397540000,"open":29.748,"high":29.748,"low":29.728,"close":29.729,"volume":0.11460000276565552},{"timestamp":1742397600000,"open":29.728,"high":29.728,"low":29.728,"close":29.728,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":29.738,"high":29.748,"low":29.738,"close":29.748,"volume":0.028200000524520874},{"timestamp":1742397720000,"open":29.758,"high":29.789,"low":29.758,"close":29.788,"volume":0.1469999998807907},{"timestamp":1742397780000,"open":29.788,"high":29.789,"low":29.778,"close":29.778,"volume":0.06270000338554382},{"timestamp":1742397840000,"open":29.759,"high":29.769,"low":29.749,"close":29.759,"volume":0.10559999942779541},{"timestamp":1742397900000,"open":29.757,"high":29.757,"low":29.728,"close":29.738,"volume":0.07500000298023224},{"timestamp":1742397960000,"open":29.749,"high":29.749,"low":29.729,"close":29.729,"volume":0.04050000011920929},{"timestamp":1742398020000,"open":29.739,"high":29.739,"low":29.728,"close":29.739,"volume":0.053700000047683716},{"timestamp":1742398080000,"open":29.739,"high":29.739,"low":29.708,"close":29.718,"volume":0.1542000025510788},{"timestamp":1742398140000,"open":29.719,"high":29.719,"low":29.709,"close":29.718,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":29.699,"high":29.719,"low":29.678,"close":29.719,"volume":0.13289999961853027},{"timestamp":1742398320000,"open":29.728,"high":29.728,"low":29.728,"close":29.728,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":29.739,"high":29.739,"low":29.728,"close":29.728,"volume":0.04050000011920929},{"timestamp":1742398560000,"open":29.719,"high":29.739,"low":29.719,"close":29.739,"volume":0.11879999935626984},{"timestamp":1742398620000,"open":29.729,"high":29.748,"low":29.729,"close":29.748,"volume":0.053700000047683716},{"timestamp":1742398680000,"open":29.758,"high":29.798,"low":29.758,"close":29.798,"volume":0.25440001487731934},{"timestamp":1742398740000,"open":29.788,"high":29.799,"low":29.769,"close":29.769,"volume":0.14100000262260437},{"timestamp":1742398920000,"open":29.778,"high":29.809,"low":29.778,"close":29.809,"volume":0.07919999957084656},{"timestamp":1742398980000,"open":29.809,"high":29.809,"low":29.798,"close":29.808,"volume":0.04859999939799309},{"timestamp":1742399040000,"open":29.799,"high":29.799,"low":29.788,"close":29.788,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":29.779,"high":29.789,"low":29.778,"close":29.788,"volume":0.13199999928474426},{"timestamp":1742399160000,"open":29.798,"high":29.799,"low":29.768,"close":29.779,"volume":0.18569999933242798},{"timestamp":1742399220000,"open":29.789,"high":29.799,"low":29.778,"close":29.788,"volume":0.2799000144004822},{"timestamp":1742399280000,"open":29.808,"high":29.828,"low":29.808,"close":29.808,"volume":0.11879999935626984},{"timestamp":1742399340000,"open":29.808,"high":29.808,"low":29.808,"close":29.808,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":29.819,"high":29.829,"low":29.809,"close":29.818,"volume":0.27720001339912415},{"timestamp":1742399520000,"open":29.829,"high":29.829,"low":29.818,"close":29.828,"volume":0.10649999976158142},{"timestamp":1742399580000,"open":29.829,"high":29.859,"low":29.829,"close":29.858,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":29.859,"high":29.869,"low":29.849,"close":29.849,"volume":0.08100000023841858},{"timestamp":1742399700000,"open":29.849,"high":29.849,"low":29.828,"close":29.829,"volume":0.3012000024318695},{"timestamp":1742399760000,"open":29.829,"high":29.829,"low":29.808,"close":29.818,"volume":0.17640000581741333},{"timestamp":1742399820000,"open":29.818,"high":29.818,"low":29.798,"close":29.798,"volume":0.13770000636577606},{"timestamp":1742399880000,"open":29.788,"high":29.829,"low":29.788,"close":29.819,"volume":0.3540000021457672},{"timestamp":1742399940000,"open":29.809,"high":29.819,"low":29.809,"close":29.819,"volume":0.053700000047683716},{"timestamp":1742400000000,"open":29.829,"high":29.829,"low":29.819,"close":29.828,"volume":0.04050000011920929},{"timestamp":1742400060000,"open":29.829,"high":29.829,"low":29.808,"close":29.818,"volume":0.18330000340938568},{"timestamp":1742400120000,"open":29.808,"high":29.869,"low":29.808,"close":29.869,"volume":0.16830000281333923},{"timestamp":1742400240000,"open":29.868,"high":29.868,"low":29.849,"close":29.849,"volume":0.061799999326467514},{"timestamp":1742400300000,"open":29.849,"high":29.849,"low":29.838,"close":29.849,"volume":0.061799999326467514},{"timestamp":1742400360000,"open":29.858,"high":29.869,"low":29.858,"close":29.869,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":29.879,"high":29.879,"low":29.858,"close":29.858,"volume":0.04859999939799309},{"timestamp":1742400480000,"open":29.848,"high":29.889,"low":29.848,"close":29.879,"volume":0.11460000276565552},{"timestamp":1742400540000,"open":29.869,"high":29.869,"low":29.848,"close":29.858,"volume":0.16740000247955322},{"timestamp":1742400600000,"open":29.848,"high":29.868,"low":29.848,"close":29.868,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":29.878,"high":29.888,"low":29.878,"close":29.888,"volume":0.07919999957084656},{"timestamp":1742400720000,"open":29.889,"high":29.889,"low":29.868,"close":29.869,"volume":0.15600000321865082},{"timestamp":1742400780000,"open":29.868,"high":29.868,"low":29.849,"close":29.849,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":29.859,"high":29.859,"low":29.839,"close":29.848,"volume":0.09239999949932098},{"timestamp":1742400900000,"open":29.838,"high":29.858,"low":29.838,"close":29.858,"volume":0.27059999108314514},{"timestamp":1742400960000,"open":29.848,"high":29.859,"low":29.838,"close":29.859,"volume":0.07919999957084656},{"timestamp":1742401020000,"open":29.859,"high":29.859,"low":29.849,"close":29.849,"volume":0.022199999541044235},{"timestamp":1742401080000,"open":29.849,"high":29.859,"low":29.848,"close":29.858,"volume":0.06689999997615814},{"timestamp":1742401200000,"open":29.858,"high":29.858,"low":29.848,"close":29.849,"volume":0.061799999326467514},{"timestamp":1742401260000,"open":29.848,"high":29.848,"low":29.848,"close":29.848,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":29.858,"high":29.858,"low":29.858,"close":29.858,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":29.848,"high":29.849,"low":29.828,"close":29.848,"volume":0.15929999947547913},{"timestamp":1742401500000,"open":29.858,"high":29.858,"low":29.838,"close":29.838,"volume":0.18060000240802765},{"timestamp":1742401560000,"open":29.839,"high":29.849,"low":29.829,"close":29.849,"volume":0.053700000047683716},{"timestamp":1742401680000,"open":29.848,"high":29.849,"low":29.848,"close":29.849,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":29.849,"high":29.869,"low":29.848,"close":29.868,"volume":0.093299999833107},{"timestamp":1742401800000,"open":29.878,"high":29.879,"low":29.868,"close":29.869,"volume":0.07919999957084656},{"timestamp":1742401860000,"open":29.869,"high":29.869,"low":29.848,"close":29.859,"volume":0.1542000025510788},{"timestamp":1742401920000,"open":29.849,"high":29.858,"low":29.848,"close":29.849,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":29.858,"high":29.919,"low":29.858,"close":29.918,"volume":0.06689999997615814},{"timestamp":1742402040000,"open":29.919,"high":29.938,"low":29.918,"close":29.938,"volume":0.15929999947547913},{"timestamp":1742402100000,"open":29.939,"high":29.979,"low":29.939,"close":29.968,"volume":0.14190000295639038},{"timestamp":1742402160000,"open":29.978,"high":29.988,"low":29.968,"close":29.968,"volume":0.13199999928474426},{"timestamp":1742402220000,"open":29.968,"high":29.968,"low":29.948,"close":29.948,"volume":0.21119999885559082},{"timestamp":1742402280000,"open":29.948,"high":29.949,"low":29.948,"close":29.949,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":29.949,"high":29.969,"low":29.949,"close":29.959,"volume":0.07919999957084656},{"timestamp":1742402400000,"open":29.958,"high":29.959,"low":29.938,"close":29.959,"volume":0.11969999969005585},{"timestamp":1742402460000,"open":29.958,"high":29.969,"low":29.958,"close":29.969,"volume":0.11879999935626984},{"timestamp":1742402520000,"open":29.988,"high":29.998,"low":29.978,"close":29.998,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":29.989,"high":29.989,"low":29.988,"close":29.988,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":29.988,"high":29.998,"low":29.988,"close":29.998,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":30.009,"high":30.019,"low":30.008,"close":30.019,"volume":0.06689999997615814},{"timestamp":1742402880000,"open":30.028,"high":30.049,"low":30.028,"close":30.049,"volume":0.11969999969005585},{"timestamp":1742402940000,"open":30.038,"high":30.038,"low":30.038,"close":30.038,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":30.049,"high":30.049,"low":30.048,"close":30.048,"volume":0.27720001339912415},{"timestamp":1742403060000,"open":30.049,"high":30.049,"low":30.028,"close":30.028,"volume":0.04859999939799309},{"timestamp":1742403180000,"open":30.028,"high":30.039,"low":30.028,"close":30.039,"volume":0.07919999957084656},{"timestamp":1742403300000,"open":30.019,"high":30.028,"low":30.018,"close":30.019,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":30.018,"high":30.028,"low":30.008,"close":30.019,"volume":0.0575999990105629},{"timestamp":1742403420000,"open":29.998,"high":30.009,"low":29.998,"close":29.999,"volume":0.13379999995231628},{"timestamp":1742403480000,"open":29.999,"high":29.999,"low":29.998,"close":29.999,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":30.008,"high":30.019,"low":30.008,"close":30.018,"volume":0.305400013923645},{"timestamp":1742403660000,"open":30.019,"high":30.039,"low":30.018,"close":30.018,"volume":0.22110000252723694},{"timestamp":1742403720000,"open":30.009,"high":30.009,"low":29.978,"close":29.978,"volume":0.11460000276565552},{"timestamp":1742403780000,"open":29.958,"high":29.969,"low":29.958,"close":29.968,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":29.958,"high":29.979,"low":29.958,"close":29.979,"volume":0.1460999995470047},{"timestamp":1742403900000,"open":29.958,"high":29.958,"low":29.919,"close":29.919,"volume":0.052799999713897705},{"timestamp":1742403960000,"open":29.918,"high":29.949,"low":29.898,"close":29.939,"volume":0.298799991607666},{"timestamp":1742404020000,"open":29.939,"high":29.939,"low":29.918,"close":29.929,"volume":0.23849999904632568},{"timestamp":1742404080000,"open":29.928,"high":29.929,"low":29.908,"close":29.918,"volume":0.1469999998807907},{"timestamp":1742404140000,"open":29.919,"high":29.919,"low":29.898,"close":29.919,"volume":0.17339999973773956},{"timestamp":1742404200000,"open":29.918,"high":29.919,"low":29.908,"close":29.919,"volume":0.09239999949932098},{"timestamp":1742404260000,"open":29.928,"high":29.939,"low":29.918,"close":29.919,"volume":0.22020000219345093},{"timestamp":1742404320000,"open":29.898,"high":29.929,"low":29.898,"close":29.928,"volume":0.30300000309944153},{"timestamp":1742404380000,"open":29.928,"high":29.928,"low":29.919,"close":29.919,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":29.919,"high":29.919,"low":29.899,"close":29.899,"volume":0.06270000338554382},{"timestamp":1742404500000,"open":29.909,"high":29.909,"low":29.899,"close":29.908,"volume":0.1988999992609024},{"timestamp":1742404560000,"open":29.909,"high":29.919,"low":29.898,"close":29.908,"volume":0.21389999985694885},{"timestamp":1742404620000,"open":29.898,"high":29.939,"low":29.898,"close":29.929,"volume":0.23340000212192535},{"timestamp":1742404680000,"open":29.929,"high":29.929,"low":29.899,"close":29.899,"volume":0.19380000233650208},{"timestamp":1742404740000,"open":29.918,"high":29.939,"low":29.909,"close":29.919,"volume":0.37229999899864197},{"timestamp":1742404800000,"open":29.909,"high":29.919,"low":29.898,"close":29.909,"volume":0.08009999990463257},{"timestamp":1742404860000,"open":29.918,"high":29.919,"low":29.909,"close":29.919,"volume":0.06689999997615814},{"timestamp":1742404920000,"open":29.917,"high":29.917,"low":29.898,"close":29.908,"volume":0.18330000340938568},{"timestamp":1742404980000,"open":29.898,"high":29.898,"low":29.889,"close":29.889,"volume":0.07500000298023224},{"timestamp":1742405040000,"open":29.859,"high":29.889,"low":29.859,"close":29.868,"volume":0.093299999833107},{"timestamp":1742405100000,"open":29.879,"high":29.879,"low":29.848,"close":29.848,"volume":0.08009999990463257},{"timestamp":1742405220000,"open":29.859,"high":29.879,"low":29.848,"close":29.849,"volume":0.2070000022649765},{"timestamp":1742405280000,"open":29.858,"high":29.858,"low":29.828,"close":29.828,"volume":0.22529999911785126},{"timestamp":1742405340000,"open":29.819,"high":29.839,"low":29.818,"close":29.819,"volume":0.10649999976158142},{"timestamp":1742405400000,"open":29.839,"high":29.839,"low":29.819,"close":29.839,"volume":0.13379999995231628},{"timestamp":1742405460000,"open":29.829,"high":29.849,"low":29.828,"close":29.838,"volume":0.19470000267028809},{"timestamp":1742405520000,"open":29.829,"high":29.859,"low":29.829,"close":29.858,"volume":0.094200000166893},{"timestamp":1742405580000,"open":29.859,"high":29.889,"low":29.858,"close":29.878,"volume":0.17520000040531158},{"timestamp":1742405640000,"open":29.868,"high":29.879,"low":29.868,"close":29.868,"volume":0.17249999940395355},{"timestamp":1742405700000,"open":29.879,"high":29.879,"low":29.858,"close":29.869,"volume":0.1542000025510788},{"timestamp":1742405760000,"open":29.869,"high":29.879,"low":29.869,"close":29.878,"volume":0.13289999961853027},{"timestamp":1742405820000,"open":29.888,"high":29.888,"low":29.888,"close":29.888,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":29.899,"high":29.929,"low":29.899,"close":29.929,"volume":0.053700000047683716},{"timestamp":1742406000000,"open":29.919,"high":29.928,"low":29.908,"close":29.928,"volume":0.11640000343322754},{"timestamp":1742406120000,"open":29.919,"high":29.928,"low":29.919,"close":29.928,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":29.927,"high":29.927,"low":29.859,"close":29.859,"volume":0.19859999418258667},{"timestamp":1742406300000,"open":29.859,"high":29.859,"low":29.838,"close":29.839,"volume":0.07079999893903732},{"timestamp":1742406360000,"open":29.839,"high":29.839,"low":29.818,"close":29.818,"volume":0.11129999905824661},{"timestamp":1742406420000,"open":29.818,"high":29.828,"low":29.808,"close":29.828,"volume":0.11460000276565552},{"timestamp":1742406480000,"open":29.839,"high":29.839,"low":29.828,"close":29.829,"volume":0.11879999935626984},{"timestamp":1742406540000,"open":29.808,"high":29.859,"low":29.808,"close":29.858,"volume":0.08009999990463257},{"timestamp":1742406600000,"open":29.838,"high":29.868,"low":29.838,"close":29.868,"volume":0.11879999935626984},{"timestamp":1742406660000,"open":29.879,"high":29.899,"low":29.868,"close":29.899,"volume":0.10649999976158142},{"timestamp":1742406720000,"open":29.899,"high":29.899,"low":29.879,"close":29.879,"volume":0.10140000283718109},{"timestamp":1742406780000,"open":29.879,"high":29.899,"low":29.879,"close":29.899,"volume":0.053700000047683716},{"timestamp":1742406840000,"open":29.898,"high":29.918,"low":29.898,"close":29.918,"volume":0.18479999899864197},{"timestamp":1742406900000,"open":29.909,"high":29.919,"low":29.889,"close":29.899,"volume":0.17339999973773956},{"timestamp":1742406960000,"open":29.889,"high":29.898,"low":29.889,"close":29.898,"volume":0.06689999997615814},{"timestamp":1742407020000,"open":29.889,"high":29.899,"low":29.888,"close":29.888,"volume":0.22110000252723694},{"timestamp":1742407080000,"open":29.879,"high":29.879,"low":29.858,"close":29.858,"volume":0.13199999928474426},{"timestamp":1742407140000,"open":29.849,"high":29.869,"low":29.828,"close":29.829,"volume":0.3303000032901764},{"timestamp":1742407200000,"open":29.82,"high":29.968,"low":29.718,"close":29.919,"volume":0.9503999948501587},{"timestamp":1742407260000,"open":29.918,"high":29.968,"low":29.868,"close":29.868,"volume":0.23010000586509705},{"timestamp":1742407320000,"open":29.869,"high":29.908,"low":29.869,"close":29.908,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":29.949,"high":29.959,"low":29.908,"close":29.939,"volume":0.09600000083446503},{"timestamp":1742407440000,"open":29.968,"high":29.978,"low":29.928,"close":29.978,"volume":0.2037000060081482},{"timestamp":1742407500000,"open":29.979,"high":29.979,"low":29.878,"close":29.889,"volume":0.32670000195503235},{"timestamp":1742407560000,"open":29.889,"high":29.889,"low":29.858,"close":29.858,"volume":0.10140000283718109},{"timestamp":1742407620000,"open":29.878,"high":29.919,"low":29.869,"close":29.889,"volume":0.13230000436306},{"timestamp":1742407680000,"open":29.919,"high":29.919,"low":29.898,"close":29.899,"volume":0.12870000302791595},{"timestamp":1742407740000,"open":29.899,"high":29.929,"low":29.899,"close":29.918,"volume":0.14880000054836273},{"timestamp":1742407800000,"open":29.918,"high":29.969,"low":29.918,"close":29.969,"volume":0.13230000436306},{"timestamp":1742407860000,"open":29.988,"high":29.989,"low":29.968,"close":29.969,"volume":0.06270000338554382},{"timestamp":1742407920000,"open":29.997,"high":29.999,"low":29.949,"close":29.969,"volume":0.2502000033855438},{"timestamp":1742407980000,"open":29.978,"high":30.019,"low":29.959,"close":29.959,"volume":0.26429998874664307},{"timestamp":1742408040000,"open":29.978,"high":30.019,"low":29.978,"close":29.998,"volume":0.17430000007152557},{"timestamp":1742408100000,"open":30.009,"high":30.049,"low":30.009,"close":30.019,"volume":0.13860000669956207},{"timestamp":1742408160000,"open":30.019,"high":30.069,"low":30.019,"close":30.059,"volume":0.25440001487731934},{"timestamp":1742408220000,"open":30.049,"high":30.058,"low":30.008,"close":30.019,"volume":0.23549999296665192},{"timestamp":1742408280000,"open":30.008,"high":30.029,"low":30.008,"close":30.009,"volume":0.15839999914169312},{"timestamp":1742408340000,"open":30.009,"high":30.009,"low":29.969,"close":29.978,"volume":0.09719999879598618},{"timestamp":1742408400000,"open":29.998,"high":29.998,"low":29.958,"close":29.959,"volume":0.13289999961853027},{"timestamp":1742408460000,"open":29.978,"high":29.978,"low":29.959,"close":29.959,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":29.949,"high":29.958,"low":29.938,"close":29.949,"volume":0.08910000324249268},{"timestamp":1742408580000,"open":29.967,"high":29.979,"low":29.938,"close":29.979,"volume":0.3012000024318695},{"timestamp":1742408640000,"open":29.979,"high":29.999,"low":29.959,"close":29.979,"volume":0.29280000925064087},{"timestamp":1742408700000,"open":29.968,"high":30.019,"low":29.968,"close":29.998,"volume":0.51419997215271},{"timestamp":1742408760000,"open":30.009,"high":30.019,"low":29.958,"close":29.989,"volume":0.2484000027179718},{"timestamp":1742408820000,"open":29.988,"high":29.988,"low":29.968,"close":29.969,"volume":0.1023000031709671},{"timestamp":1742408880000,"open":29.969,"high":29.969,"low":29.888,"close":29.898,"volume":0.14579999446868896},{"timestamp":1742408940000,"open":29.889,"high":29.899,"low":29.889,"close":29.899,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":29.908,"high":29.929,"low":29.899,"close":29.929,"volume":0.1289999932050705},{"timestamp":1742409060000,"open":29.939,"high":29.999,"low":29.918,"close":29.998,"volume":0.4458000063896179},{"timestamp":1742409120000,"open":30.009,"high":30.048,"low":29.988,"close":30.039,"volume":0.37619999051094055},{"timestamp":1742409180000,"open":30.039,"high":30.059,"low":29.989,"close":29.989,"volume":0.4440000057220459},{"timestamp":1742409240000,"open":29.988,"high":30.039,"low":29.968,"close":30.039,"volume":0.3287999927997589},{"timestamp":1742409300000,"open":30.049,"high":30.049,"low":30.009,"close":30.009,"volume":0.41670000553131104},{"timestamp":1742409360000,"open":30.009,"high":30.039,"low":29.998,"close":30.008,"volume":0.453900009393692},{"timestamp":1742409420000,"open":30.018,"high":30.049,"low":30.018,"close":30.028,"volume":0.18330000340938568},{"timestamp":1742409480000,"open":30.029,"high":30.029,"low":29.958,"close":29.978,"volume":0.5450999736785889},{"timestamp":1742409540000,"open":29.969,"high":29.998,"low":29.939,"close":29.979,"volume":0.16769999265670776},{"timestamp":1742409600000,"open":29.959,"high":29.979,"low":29.948,"close":29.948,"volume":0.3779999911785126},{"timestamp":1742409660000,"open":29.948,"high":29.969,"low":29.938,"close":29.958,"volume":0.3513000011444092},{"timestamp":1742409720000,"open":29.949,"high":29.999,"low":29.918,"close":29.959,"volume":0.4839000105857849},{"timestamp":1742409780000,"open":29.989,"high":30.038,"low":29.978,"close":30.038,"volume":0.23280000686645508},{"timestamp":1742409840000,"open":30.048,"high":30.089,"low":30.029,"close":30.029,"volume":0.3084000051021576},{"timestamp":1742409900000,"open":30.028,"high":30.088,"low":30.028,"close":30.069,"volume":0.41940000653266907},{"timestamp":1742409960000,"open":30.068,"high":30.068,"low":30.008,"close":30.049,"volume":0.12630000710487366},{"timestamp":1742410020000,"open":30.049,"high":30.049,"low":29.988,"close":30.019,"volume":0.16169999539852142},{"timestamp":1742410080000,"open":30.028,"high":30.039,"low":29.958,"close":29.978,"volume":0.3075000047683716},{"timestamp":1742410140000,"open":29.989,"high":30.018,"low":29.969,"close":30.018,"volume":0.11550000309944153},{"timestamp":1742410200000,"open":30.028,"high":30.109,"low":30.028,"close":30.099,"volume":0.19920000433921814},{"timestamp":1742410260000,"open":30.109,"high":30.149,"low":30.088,"close":30.148,"volume":0.39809998869895935},{"timestamp":1742410320000,"open":30.169,"high":30.199,"low":30.148,"close":30.199,"volume":0.23160000145435333},{"timestamp":1742410380000,"open":30.168,"high":30.219,"low":30.148,"close":30.219,"volume":0.6431999802589417},{"timestamp":1742410440000,"open":30.209,"high":30.209,"low":30.178,"close":30.188,"volume":0.29280000925064087},{"timestamp":1742410500000,"open":30.209,"high":30.228,"low":30.199,"close":30.219,"volume":0.1956000030040741},{"timestamp":1742410560000,"open":30.218,"high":30.239,"low":30.218,"close":30.228,"volume":0.06780000030994415},{"timestamp":1742410620000,"open":30.238,"high":30.259,"low":30.228,"close":30.228,"volume":0.38580000400543213},{"timestamp":1742410680000,"open":30.229,"high":30.238,"low":30.198,"close":30.199,"volume":0.3102000057697296},{"timestamp":1742410740000,"open":30.208,"high":30.209,"low":30.188,"close":30.188,"volume":0.1469999998807907},{"timestamp":1742410800000,"open":30.198,"high":30.239,"low":30.188,"close":30.239,"volume":0.3003000020980835},{"timestamp":1742410860000,"open":30.228,"high":30.229,"low":30.198,"close":30.208,"volume":0.5651999711990356},{"timestamp":1742410920000,"open":30.208,"high":30.219,"low":30.188,"close":30.189,"volume":0.46889999508857727},{"timestamp":1742410980000,"open":30.198,"high":30.198,"low":30.168,"close":30.178,"volume":0.1842000037431717},{"timestamp":1742411040000,"open":30.189,"high":30.209,"low":30.179,"close":30.208,"volume":0.148499995470047},{"timestamp":1742411100000,"open":30.208,"high":30.268,"low":30.198,"close":30.249,"volume":0.3479999899864197},{"timestamp":1742411160000,"open":30.248,"high":30.269,"low":30.248,"close":30.248,"volume":0.3921000063419342},{"timestamp":1742411220000,"open":30.248,"high":30.259,"low":30.239,"close":30.258,"volume":0.36090001463890076},{"timestamp":1742411280000,"open":30.249,"high":30.259,"low":30.228,"close":30.228,"volume":0.18330000340938568},{"timestamp":1742411340000,"open":30.249,"high":30.268,"low":30.228,"close":30.249,"volume":0.1761000007390976},{"timestamp":1742411400000,"open":30.259,"high":30.279,"low":30.248,"close":30.258,"volume":0.3287999927997589},{"timestamp":1742411460000,"open":30.268,"high":30.308,"low":30.268,"close":30.289,"volume":0.31049999594688416},{"timestamp":1742411520000,"open":30.289,"high":30.299,"low":30.258,"close":30.278,"volume":0.5199000239372253},{"timestamp":1742411580000,"open":30.289,"high":30.289,"low":30.268,"close":30.278,"volume":0.5019000172615051},{"timestamp":1742411640000,"open":30.278,"high":30.369,"low":30.268,"close":30.368,"volume":0.5861999988555908},{"timestamp":1742411700000,"open":30.378,"high":30.399,"low":30.359,"close":30.399,"volume":0.3353999853134155},{"timestamp":1742411760000,"open":30.399,"high":30.409,"low":30.319,"close":30.339,"volume":0.3984000086784363},{"timestamp":1742411820000,"open":30.329,"high":30.339,"low":30.279,"close":30.308,"volume":0.29159998893737793},{"timestamp":1742411880000,"open":30.308,"high":30.309,"low":30.259,"close":30.269,"volume":0.31769999861717224},{"timestamp":1742411940000,"open":30.268,"high":30.289,"low":30.239,"close":30.248,"volume":0.28139999508857727},{"timestamp":1742412000000,"open":30.239,"high":30.249,"low":30.169,"close":30.199,"volume":0.3720000088214874},{"timestamp":1742412060000,"open":30.188,"high":30.199,"low":30.168,"close":30.189,"volume":0.21060000360012054},{"timestamp":1742412120000,"open":30.179,"high":30.199,"low":30.128,"close":30.128,"volume":0.24420000612735748},{"timestamp":1742412180000,"open":30.139,"high":30.139,"low":30.078,"close":30.099,"volume":0.3855000138282776},{"timestamp":1742412240000,"open":30.088,"high":30.159,"low":30.088,"close":30.138,"volume":0.38429999351501465},{"timestamp":1742412300000,"open":30.149,"high":30.149,"low":30.108,"close":30.128,"volume":0.2370000034570694},{"timestamp":1742412360000,"open":30.127,"high":30.127,"low":30.078,"close":30.078,"volume":0.23280000686645508},{"timestamp":1742412420000,"open":30.079,"high":30.079,"low":29.998,"close":30.018,"volume":0.5192999839782715},{"timestamp":1742412480000,"open":30.029,"high":30.059,"low":29.998,"close":29.999,"volume":0.48240000009536743},{"timestamp":1742412540000,"open":29.988,"high":30.049,"low":29.978,"close":30.048,"volume":0.6309000253677368},{"timestamp":1742412600000,"open":30.038,"high":30.089,"low":30.038,"close":30.079,"volume":0.35850000381469727},{"timestamp":1742412660000,"open":30.058,"high":30.088,"low":30.048,"close":30.059,"volume":0.41609999537467957},{"timestamp":1742412720000,"open":30.029,"high":30.088,"low":30.028,"close":30.068,"volume":0.17880000174045563},{"timestamp":1742412780000,"open":30.079,"high":30.098,"low":30.078,"close":30.098,"volume":0.131400004029274},{"timestamp":1742412840000,"open":30.108,"high":30.108,"low":30.058,"close":30.069,"volume":0.1956000030040741},{"timestamp":1742412900000,"open":30.078,"high":30.079,"low":30.028,"close":30.038,"volume":0.36719998717308044},{"timestamp":1742412960000,"open":30.048,"high":30.089,"low":30.038,"close":30.078,"volume":0.32670000195503235},{"timestamp":1742413020000,"open":30.079,"high":30.119,"low":30.078,"close":30.118,"volume":0.16380000114440918},{"timestamp":1742413080000,"open":30.118,"high":30.159,"low":30.118,"close":30.148,"volume":0.257999986410141},{"timestamp":1742413140000,"open":30.149,"high":30.189,"low":30.148,"close":30.188,"volume":0.40230000019073486},{"timestamp":1742413200000,"open":30.188,"high":30.219,"low":30.178,"close":30.199,"volume":0.18809999525547028},{"timestamp":1742413260000,"open":30.209,"high":30.238,"low":30.209,"close":30.238,"volume":0.05550000071525574},{"timestamp":1742413320000,"open":30.239,"high":30.239,"low":30.168,"close":30.178,"volume":0.33719998598098755},{"timestamp":1742413380000,"open":30.159,"high":30.169,"low":30.159,"close":30.169,"volume":0.04050000011920929},{"timestamp":1742413440000,"open":30.179,"high":30.229,"low":30.178,"close":30.219,"volume":0.131400004029274},{"timestamp":1742413500000,"open":30.229,"high":30.279,"low":30.229,"close":30.279,"volume":0.09600000083446503},{"timestamp":1742413560000,"open":30.269,"high":30.299,"low":30.238,"close":30.239,"volume":0.27149999141693115},{"timestamp":1742413620000,"open":30.228,"high":30.269,"low":30.228,"close":30.259,"volume":0.15360000729560852},{"timestamp":1742413680000,"open":30.249,"high":30.269,"low":30.248,"close":30.268,"volume":0.20970000326633453},{"timestamp":1742413740000,"open":30.278,"high":30.289,"low":30.259,"close":30.279,"volume":0.2531999945640564},{"timestamp":1742413800000,"open":30.279,"high":30.279,"low":30.208,"close":30.208,"volume":0.8481000065803528},{"timestamp":1742413860000,"open":30.208,"high":30.208,"low":30.178,"close":30.189,"volume":0.1404000073671341},{"timestamp":1742413920000,"open":30.179,"high":30.189,"low":30.168,"close":30.169,"volume":0.20160000026226044},{"timestamp":1742413980000,"open":30.167,"high":30.167,"low":30.128,"close":30.148,"volume":0.1527000069618225},{"timestamp":1742414040000,"open":30.148,"high":30.148,"low":30.088,"close":30.089,"volume":0.20190000534057617},{"timestamp":1742414100000,"open":30.079,"high":30.079,"low":30.038,"close":30.069,"volume":0.2874000072479248},{"timestamp":1742414160000,"open":30.079,"high":30.119,"low":30.069,"close":30.109,"volume":0.1932000070810318},{"timestamp":1742414220000,"open":30.108,"high":30.118,"low":30.108,"close":30.118,"volume":0.04050000011920929},{"timestamp":1742414280000,"open":30.108,"high":30.119,"low":30.108,"close":30.108,"volume":0.06270000338554382},{"timestamp":1742414340000,"open":30.109,"high":30.109,"low":30.088,"close":30.109,"volume":0.0989999994635582}]