[{"timestamp":1742371260000,"open":29.279,"high":29.452,"low":29.279,"close":29.452,"volume":2.4000000953674316},{"timestamp":1742371320000,"open":29.449,"high":29.449,"low":29.309,"close":29.319,"volume":3},{"timestamp":1742371380000,"open":29.334,"high":29.369,"low":29.327,"close":29.349,"volume":1.523800015449524},{"timestamp":1742371440000,"open":29.335,"high":29.335,"low":29.233,"close":29.246,"volume":1.7999999523162842},{"timestamp":1742371500000,"open":29.239,"high":29.267,"low":29.239,"close":29.264,"volume":1.9500000476837158},{"timestamp":1742371560000,"open":29.253,"high":29.269,"low":29.184,"close":29.184,"volume":3.1500000953674316},{"timestamp":1742371620000,"open":29.173,"high":29.239,"low":29.173,"close":29.224,"volume":3.0237998962402344},{"timestamp":1742371680000,"open":29.233,"high":29.239,"low":29.185,"close":29.193,"volume":0.8999999761581421},{"timestamp":1742371740000,"open":29.197,"high":29.224,"low":29.185,"close":29.223,"volume":1.649999976158142},{"timestamp":1742371800000,"open":29.233,"high":29.244,"low":29.182,"close":29.204,"volume":3.299999952316284},{"timestamp":1742371860000,"open":29.195,"high":29.272,"low":29.195,"close":29.272,"volume":2.0999999046325684},{"timestamp":1742371920000,"open":29.262,"high":29.269,"low":29.202,"close":29.202,"volume":1.7999999523162842},{"timestamp":1742371980000,"open":29.227,"high":29.235,"low":29.177,"close":29.177,"volume":2.0999999046325684},{"timestamp":1742372040000,"open":29.177,"high":29.239,"low":29.176,"close":29.214,"volume":3.3238000869750977},{"timestamp":1742372100000,"open":29.227,"high":29.227,"low":29.152,"close":29.174,"volume":4.5},{"timestamp":1742372160000,"open":29.176,"high":29.179,"low":29.113,"close":29.135,"volume":2.8499999046325684},{"timestamp":1742372220000,"open":29.126,"high":29.164,"low":29.114,"close":29.152,"volume":2.700000047683716},{"timestamp":1742372280000,"open":29.155,"high":29.159,"low":29.133,"close":29.133,"volume":1.673799991607666},{"timestamp":1742372340000,"open":29.143,"high":29.145,"low":29.134,"close":29.139,"volume":1.2000000476837158},{"timestamp":1742372400000,"open":29.154,"high":29.154,"low":29.133,"close":29.133,"volume":0.6000000238418579},{"timestamp":1742372460000,"open":29.137,"high":29.153,"low":29.097,"close":29.147,"volume":3.75},{"timestamp":1742372520000,"open":29.133,"high":29.144,"low":29.093,"close":29.119,"volume":3.1500000953674316},{"timestamp":1742372580000,"open":29.127,"high":29.175,"low":29.122,"close":29.156,"volume":3},{"timestamp":1742372640000,"open":29.167,"high":29.175,"low":29.112,"close":29.117,"volume":3.1500000953674316},{"timestamp":1742372700000,"open":29.125,"high":29.153,"low":29.125,"close":29.136,"volume":2.549999952316284},{"timestamp":1742372760000,"open":29.144,"high":29.157,"low":29.144,"close":29.153,"volume":0.6000000238418579},{"timestamp":1742372820000,"open":29.157,"high":29.157,"low":29.133,"close":29.133,"volume":0.30000001192092896},{"timestamp":1742372880000,"open":29.157,"high":29.209,"low":29.146,"close":29.209,"volume":1.073799967765808},{"timestamp":1742372940000,"open":29.187,"high":29.257,"low":29.187,"close":29.242,"volume":3.5999999046325684},{"timestamp":1742373000000,"open":29.257,"high":29.257,"low":29.219,"close":29.245,"volume":1.7999999523162842},{"timestamp":1742373060000,"open":29.239,"high":29.247,"low":29.219,"close":29.219,"volume":1.350000023841858},{"timestamp":1742373120000,"open":29.215,"high":29.249,"low":29.214,"close":29.227,"volume":1.7999999523162842},{"timestamp":1742373180000,"open":29.245,"high":29.293,"low":29.237,"close":29.265,"volume":3.347599983215332},{"timestamp":1742373240000,"open":29.275,"high":29.304,"low":29.275,"close":29.302,"volume":1.5},{"timestamp":1742373300000,"open":29.307,"high":29.326,"low":29.294,"close":29.312,"volume":3.1500000953674316},{"timestamp":1742373360000,"open":29.325,"high":29.367,"low":29.312,"close":29.336,"volume":3.47379994392395},{"timestamp":1742373420000,"open":29.342,"high":29.357,"low":29.335,"close":29.344,"volume":1.0499999523162842},{"timestamp":1742373480000,"open":29.349,"high":29.349,"low":29.302,"close":29.315,"volume":1.7999999523162842},{"timestamp":1742373540000,"open":29.323,"high":29.326,"low":29.283,"close":29.304,"volume":2.700000047683716},{"timestamp":1742373600000,"open":29.307,"high":29.307,"low":29.284,"close":29.299,"volume":1.350000023841858},{"timestamp":1742373660000,"open":29.283,"high":29.295,"low":29.283,"close":29.293,"volume":0.75},{"timestamp":1742373720000,"open":29.295,"high":29.295,"low":29.252,"close":29.256,"volume":1.5},{"timestamp":1742373780000,"open":29.262,"high":29.277,"low":29.226,"close":29.227,"volume":1.3738000392913818},{"timestamp":1742373840000,"open":29.226,"high":29.226,"low":29.203,"close":29.207,"volume":1.2000000476837158},{"timestamp":1742373900000,"open":29.209,"high":29.209,"low":29.153,"close":29.155,"volume":2.0999999046325684},{"timestamp":1742373960000,"open":29.159,"high":29.199,"low":29.159,"close":29.189,"volume":0.923799991607666},{"timestamp":1742374020000,"open":29.194,"high":29.217,"low":29.183,"close":29.194,"volume":1.0499999523162842},{"timestamp":1742374080000,"open":29.215,"high":29.226,"low":29.206,"close":29.206,"volume":0.6000000238418579},{"timestamp":1742374140000,"open":29.215,"high":29.226,"low":29.202,"close":29.224,"volume":1.0499999523162842},{"timestamp":1742374200000,"open":29.203,"high":29.217,"low":29.192,"close":29.209,"volume":1.0499999523162842},{"timestamp":1742374260000,"open":29.185,"high":29.185,"low":29.146,"close":29.155,"volume":1.9500000476837158},{"timestamp":1742374320000,"open":29.157,"high":29.166,"low":29.122,"close":29.137,"volume":2.0999999046325684},{"timestamp":1742374380000,"open":29.145,"high":29.155,"low":29.134,"close":29.142,"volume":0.6000000238418579},{"timestamp":1742374440000,"open":29.149,"high":29.159,"low":29.084,"close":29.096,"volume":3.0237998962402344},{"timestamp":1742374500000,"open":29.072,"high":29.093,"low":29.063,"close":29.076,"volume":2.25},{"timestamp":1742374560000,"open":29.063,"high":29.064,"low":29.003,"close":29.003,"volume":2.549999952316284},{"timestamp":1742374620000,"open":29.003,"high":29.003,"low":28.896,"close":28.937,"volume":3.299999952316284},{"timestamp":1742374680000,"open":28.926,"high":28.947,"low":28.833,"close":28.833,"volume":2.8619000911712646},{"timestamp":1742374740000,"open":28.834,"high":28.919,"low":28.834,"close":28.885,"volume":5.550000190734863},{"timestamp":1742374800000,"open":28.872,"high":28.906,"low":28.843,"close":28.863,"volume":5.597599983215332},{"timestamp":1742374860000,"open":28.873,"high":28.899,"low":28.853,"close":28.877,"volume":3.1500000953674316},{"timestamp":1742374920000,"open":28.864,"high":28.889,"low":28.854,"close":28.884,"volume":0.7738000154495239},{"timestamp":1742374980000,"open":28.867,"high":28.885,"low":28.747,"close":28.747,"volume":4.247600078582764},{"timestamp":1742375040000,"open":28.756,"high":28.756,"low":28.652,"close":28.654,"volume":5.099999904632568},{"timestamp":1742375100000,"open":28.645,"high":28.667,"low":28.564,"close":28.665,"volume":6.785699844360352},{"timestamp":1742375160000,"open":28.677,"high":28.757,"low":28.677,"close":28.695,"volume":4.823800086975098},{"timestamp":1742375220000,"open":28.703,"high":28.705,"low":28.644,"close":28.689,"volume":4.050000190734863},{"timestamp":1742375280000,"open":28.669,"high":28.699,"low":28.615,"close":28.639,"volume":4.949999809265137},{"timestamp":1742375340000,"open":28.622,"high":28.693,"low":28.622,"close":28.693,"volume":2.549999952316284},{"timestamp":1742375400000,"open":28.703,"high":28.759,"low":28.685,"close":28.686,"volume":5.25},{"timestamp":1742375460000,"open":28.695,"high":28.707,"low":28.677,"close":28.687,"volume":2.8499999046325684},{"timestamp":1742375520000,"open":28.687,"high":28.699,"low":28.622,"close":28.632,"volume":2.72379994392395},{"timestamp":1742375580000,"open":28.625,"high":28.689,"low":28.622,"close":28.643,"volume":4.800000190734863},{"timestamp":1742375640000,"open":28.632,"high":28.633,"low":28.575,"close":28.592,"volume":2.4000000953674316},{"timestamp":1742375700000,"open":28.584,"high":28.615,"low":28.576,"close":28.577,"volume":3.450000047683716},{"timestamp":1742375760000,"open":28.572,"high":28.657,"low":28.572,"close":28.657,"volume":2.2737998962402344},{"timestamp":1742375820000,"open":28.657,"high":28.835,"low":28.657,"close":28.835,"volume":4.073800086975098},{"timestamp":1742375880000,"open":28.816,"high":28.822,"low":28.746,"close":28.764,"volume":4.073800086975098},{"timestamp":1742375940000,"open":28.777,"high":28.777,"low":28.723,"close":28.749,"volume":2.700000047683716},{"timestamp":1742376000000,"open":28.732,"high":28.755,"low":28.706,"close":28.755,"volume":2.4000000953674316},{"timestamp":1742376060000,"open":28.744,"high":28.759,"low":28.732,"close":28.755,"volume":2.549999952316284},{"timestamp":1742376120000,"open":28.765,"high":28.775,"low":28.762,"close":28.762,"volume":1.523800015449524},{"timestamp":1742376180000,"open":28.772,"high":28.777,"low":28.764,"close":28.765,"volume":1.9500000476837158},{"timestamp":1742376240000,"open":28.752,"high":28.832,"low":28.752,"close":28.819,"volume":2.4000000953674316},{"timestamp":1742376300000,"open":28.827,"high":28.863,"low":28.819,"close":28.829,"volume":3.1500000953674316},{"timestamp":1742376360000,"open":28.823,"high":28.857,"low":28.815,"close":28.857,"volume":1.5},{"timestamp":1742376420000,"open":28.857,"high":28.869,"low":28.827,"close":28.835,"volume":2.72379994392395},{"timestamp":1742376480000,"open":28.844,"high":28.859,"low":28.833,"close":28.857,"volume":3.299999952316284},{"timestamp":1742376540000,"open":28.865,"high":28.897,"low":28.852,"close":28.894,"volume":2.25},{"timestamp":1742376600000,"open":28.893,"high":28.897,"low":28.882,"close":28.887,"volume":2.8499999046325684},{"timestamp":1742376660000,"open":28.892,"high":28.917,"low":28.882,"close":28.912,"volume":2.72379994392395},{"timestamp":1742376720000,"open":28.927,"high":28.963,"low":28.922,"close":28.963,"volume":2.8499999046325684},{"timestamp":1742376780000,"open":28.973,"high":28.977,"low":28.936,"close":28.945,"volume":1.2000000476837158},{"timestamp":1742376840000,"open":28.945,"high":28.974,"low":28.912,"close":28.912,"volume":4.5},{"timestamp":1742376900000,"open":28.923,"high":28.929,"low":28.892,"close":28.903,"volume":3.75},{"timestamp":1742376960000,"open":28.915,"high":28.915,"low":28.872,"close":28.894,"volume":1.7999999523162842},{"timestamp":1742377020000,"open":28.909,"high":28.914,"low":28.882,"close":28.905,"volume":2.72379994392395},{"timestamp":1742377080000,"open":28.914,"high":28.927,"low":28.893,"close":28.927,"volume":2.8499999046325684},{"timestamp":1742377140000,"open":28.912,"high":28.939,"low":28.912,"close":28.939,"volume":1.9500000476837158},{"timestamp":1742377200000,"open":28.937,"high":28.959,"low":28.937,"close":28.944,"volume":1.2000000476837158},{"timestamp":1742377260000,"open":28.925,"high":28.966,"low":28.914,"close":28.966,"volume":1.7999999523162842},{"timestamp":1742377320000,"open":28.953,"high":28.987,"low":28.952,"close":28.964,"volume":1.823799967765808},{"timestamp":1742377380000,"open":28.963,"high":29.007,"low":28.963,"close":28.983,"volume":2.25},{"timestamp":1742377440000,"open":28.973,"high":28.973,"low":28.942,"close":28.953,"volume":3.3238000869750977},{"timestamp":1742377500000,"open":28.944,"high":28.956,"low":28.934,"close":28.935,"volume":1.649999976158142},{"timestamp":1742377560000,"open":28.949,"high":28.963,"low":28.944,"close":28.953,"volume":1.0499999523162842},{"timestamp":1742377620000,"open":28.954,"high":28.963,"low":28.947,"close":28.959,"volume":0.6000000238418579},{"timestamp":1742377680000,"open":28.964,"high":28.964,"low":28.942,"close":28.952,"volume":0.75},{"timestamp":1742377740000,"open":28.952,"high":28.969,"low":28.945,"close":28.969,"volume":0.7738000154495239},{"timestamp":1742377800000,"open":28.959,"high":28.969,"low":28.946,"close":28.955,"volume":1.5},{"timestamp":1742377860000,"open":28.955,"high":28.972,"low":28.953,"close":28.969,"volume":1.211899995803833},{"timestamp":1742377920000,"open":28.953,"high":28.993,"low":28.953,"close":28.993,"volume":0.8999999761581421},{"timestamp":1742377980000,"open":28.993,"high":29.024,"low":28.993,"close":29.004,"volume":1.350000023841858},{"timestamp":1742378040000,"open":28.999,"high":29.055,"low":28.983,"close":29.003,"volume":2.423799991607666},{"timestamp":1742378100000,"open":28.996,"high":29.006,"low":28.993,"close":28.996,"volume":1.649999976158142},{"timestamp":1742378160000,"open":28.997,"high":28.997,"low":28.987,"close":28.989,"volume":0.8999999761581421},{"timestamp":1742378220000,"open":28.999,"high":29.009,"low":28.999,"close":29.009,"volume":0.30000001192092896},{"timestamp":1742378280000,"open":28.997,"high":29.002,"low":28.996,"close":29.002,"volume":0.44999998807907104},{"timestamp":1742378340000,"open":28.995,"high":29.009,"low":28.994,"close":29.003,"volume":0.75},{"timestamp":1742378400000,"open":29.007,"high":29.007,"low":28.994,"close":28.994,"volume":0.6000000238418579},{"timestamp":1742378460000,"open":28.986,"high":29.003,"low":28.974,"close":28.983,"volume":1.2475999593734741},{"timestamp":1742378520000,"open":28.994,"high":28.999,"low":28.977,"close":28.994,"volume":0.7738000154495239},{"timestamp":1742378580000,"open":28.992,"high":29.009,"low":28.992,"close":29.004,"volume":1.2000000476837158},{"timestamp":1742378700000,"open":29.006,"high":29.006,"low":28.974,"close":28.997,"volume":0.8999999761581421},{"timestamp":1742378760000,"open":28.984,"high":28.997,"low":28.983,"close":28.997,"volume":0.44999998807907104},{"timestamp":1742378820000,"open":28.999,"high":29.006,"low":28.984,"close":28.996,"volume":1.2000000476837158},{"timestamp":1742378880000,"open":28.997,"high":28.997,"low":28.975,"close":28.985,"volume":1.2000000476837158},{"timestamp":1742378940000,"open":28.974,"high":28.984,"low":28.974,"close":28.984,"volume":0.8999999761581421},{"timestamp":1742379000000,"open":29.009,"high":29.009,"low":28.982,"close":28.993,"volume":2.5738000869750977},{"timestamp":1742379060000,"open":28.987,"high":29.004,"low":28.982,"close":28.995,"volume":2.8499999046325684},{"timestamp":1742379120000,"open":28.985,"high":28.999,"low":28.975,"close":28.987,"volume":1.649999976158142},{"timestamp":1742379180000,"open":28.975,"high":28.977,"low":28.975,"close":28.977,"volume":0.30000001192092896},{"timestamp":1742379240000,"open":28.976,"high":29.007,"low":28.976,"close":28.987,"volume":1.649999976158142},{"timestamp":1742379360000,"open":28.992,"high":28.992,"low":28.966,"close":28.977,"volume":0.761900007724762},{"timestamp":1742379420000,"open":28.965,"high":29.002,"low":28.953,"close":29.002,"volume":1.5},{"timestamp":1742379480000,"open":28.993,"high":29.009,"low":28.993,"close":28.997,"volume":1.2000000476837158},{"timestamp":1742379540000,"open":28.995,"high":28.995,"low":28.953,"close":28.955,"volume":2.549999952316284},{"timestamp":1742379600000,"open":28.955,"high":28.999,"low":28.952,"close":28.974,"volume":1.523800015449524},{"timestamp":1742379660000,"open":28.993,"high":29.006,"low":28.986,"close":29.004,"volume":1.0499999523162842},{"timestamp":1742379720000,"open":28.987,"high":28.987,"low":28.969,"close":28.986,"volume":0.75},{"timestamp":1742379780000,"open":28.996,"high":29.003,"low":28.985,"close":28.985,"volume":0.8999999761581421},{"timestamp":1742379840000,"open":28.995,"high":28.999,"low":28.982,"close":28.995,"volume":1.0499999523162842},{"timestamp":1742379900000,"open":28.994,"high":28.994,"low":28.964,"close":28.984,"volume":1.9500000476837158},{"timestamp":1742379960000,"open":28.979,"high":28.994,"low":28.956,"close":28.956,"volume":1.350000023841858},{"timestamp":1742380020000,"open":28.979,"high":28.979,"low":28.963,"close":28.979,"volume":0.6237999796867371},{"timestamp":1742380080000,"open":28.979,"high":28.979,"low":28.955,"close":28.963,"volume":0.75},{"timestamp":1742380140000,"open":28.969,"high":28.969,"low":28.946,"close":28.955,"volume":0.75},{"timestamp":1742380200000,"open":28.953,"high":28.965,"low":28.932,"close":28.943,"volume":1.9500000476837158},{"timestamp":1742380260000,"open":28.954,"high":28.966,"low":28.942,"close":28.942,"volume":4.247600078582764},{"timestamp":1742380320000,"open":28.955,"high":28.964,"low":28.944,"close":28.944,"volume":1.350000023841858},{"timestamp":1742380380000,"open":28.945,"high":28.959,"low":28.935,"close":28.949,"volume":1.649999976158142},{"timestamp":1742380440000,"open":28.944,"high":28.973,"low":28.944,"close":28.966,"volume":1.7999999523162842},{"timestamp":1742380500000,"open":28.973,"high":29.012,"low":28.966,"close":29.002,"volume":2.25},{"timestamp":1742380560000,"open":28.992,"high":29.007,"low":28.992,"close":28.994,"volume":1.9500000476837158},{"timestamp":1742380620000,"open":28.996,"high":29.004,"low":28.994,"close":28.994,"volume":0.6000000238418579},{"timestamp":1742380680000,"open":29.009,"high":29.009,"low":28.965,"close":28.974,"volume":0.47380000352859497},{"timestamp":1742380740000,"open":28.984,"high":28.984,"low":28.952,"close":28.965,"volume":1.350000023841858},{"timestamp":1742380800000,"open":28.957,"high":28.995,"low":28.957,"close":28.985,"volume":1.0499999523162842},{"timestamp":1742380860000,"open":28.984,"high":28.984,"low":28.962,"close":28.976,"volume":0.44999998807907104},{"timestamp":1742380920000,"open":28.984,"high":28.997,"low":28.972,"close":28.973,"volume":1.2000000476837158},{"timestamp":1742380980000,"open":28.987,"high":28.993,"low":28.984,"close":28.987,"volume":0.6000000238418579},{"timestamp":1742381040000,"open":28.999,"high":28.999,"low":28.983,"close":28.984,"volume":0.47380000352859497},{"timestamp":1742381100000,"open":29.007,"high":29.009,"low":28.983,"close":28.996,"volume":0.47380000352859497},{"timestamp":1742381160000,"open":28.992,"high":28.992,"low":28.974,"close":28.974,"volume":0.6000000238418579},{"timestamp":1742381220000,"open":28.977,"high":28.989,"low":28.977,"close":28.989,"volume":0.30000001192092896},{"timestamp":1742381280000,"open":28.972,"high":28.972,"low":28.966,"close":28.966,"volume":0.30000001192092896},{"timestamp":1742381340000,"open":28.975,"high":28.975,"low":28.955,"close":28.955,"volume":0.6000000238418579},{"timestamp":1742381400000,"open":28.964,"high":28.969,"low":28.955,"close":28.956,"volume":1.350000023841858},{"timestamp":1742381460000,"open":28.973,"high":28.973,"low":28.973,"close":28.973,"volume":0.15000000596046448},{"timestamp":1742381520000,"open":28.975,"high":28.999,"low":28.975,"close":28.984,"volume":0.44999998807907104},{"timestamp":1742381580000,"open":28.982,"high":28.986,"low":28.979,"close":28.979,"volume":0.44999998807907104},{"timestamp":1742381640000,"open":28.976,"high":28.985,"low":28.963,"close":28.963,"volume":1.0499999523162842},{"timestamp":1742381700000,"open":28.979,"high":28.979,"low":28.964,"close":28.977,"volume":0.6000000238418579},{"timestamp":1742381760000,"open":28.979,"high":28.979,"low":28.952,"close":28.979,"volume":0.75},{"timestamp":1742381820000,"open":28.984,"high":28.984,"low":28.963,"close":28.963,"volume":0.923799991607666},{"timestamp":1742381880000,"open":28.973,"high":28.973,"low":28.973,"close":28.973,"volume":0.15000000596046448},{"timestamp":1742381940000,"open":28.985,"high":28.994,"low":28.966,"close":28.966,"volume":0.75},{"timestamp":1742382000000,"open":28.977,"high":28.987,"low":28.965,"close":28.984,"volume":0.8999999761581421},{"timestamp":1742382060000,"open":28.969,"high":28.985,"low":28.969,"close":28.973,"volume":0.8999999761581421},{"timestamp":1742382120000,"open":28.985,"high":28.996,"low":28.983,"close":28.996,"volume":0.6237999796867371},{"timestamp":1742382180000,"open":28.997,"high":29.004,"low":28.993,"close":28.996,"volume":0.75},{"timestamp":1742382240000,"open":29.009,"high":29.033,"low":28.983,"close":29.027,"volume":3.75},{"timestamp":1742382300000,"open":29.005,"high":29.005,"low":28.962,"close":28.962,"volume":1.7999999523162842},{"timestamp":1742382360000,"open":28.982,"high":28.989,"low":28.944,"close":28.954,"volume":1.9500000476837158},{"timestamp":1742382420000,"open":28.966,"high":28.973,"low":28.966,"close":28.973,"volume":0.1738000065088272},{"timestamp":1742382480000,"open":28.984,"high":28.999,"low":28.982,"close":28.996,"volume":2.8499999046325684},{"timestamp":1742382540000,"open":28.989,"high":29.019,"low":28.989,"close":29.012,"volume":2.8619000911712646},{"timestamp":1742382600000,"open":29.005,"high":29.017,"low":28.992,"close":29.013,"volume":2.5738000869750977},{"timestamp":1742382660000,"open":29.027,"high":29.047,"low":29.026,"close":29.045,"volume":1.649999976158142},{"timestamp":1742382720000,"open":29.032,"high":29.049,"low":29.022,"close":29.036,"volume":3.0237998962402344},{"timestamp":1742382780000,"open":29.045,"high":29.059,"low":29.045,"close":29.054,"volume":0.761900007724762},{"timestamp":1742382840000,"open":29.044,"high":29.057,"low":29.044,"close":29.057,"volume":0.44999998807907104},{"timestamp":1742382900000,"open":29.067,"high":29.079,"low":29.046,"close":29.073,"volume":1.649999976158142},{"timestamp":1742382960000,"open":29.084,"high":29.084,"low":29.017,"close":29.017,"volume":1.7999999523162842},{"timestamp":1742383020000,"open":29.016,"high":29.016,"low":28.989,"close":29.007,"volume":1.0499999523162842},{"timestamp":1742383080000,"open":29.017,"high":29.046,"low":29.013,"close":29.036,"volume":2.5618999004364014},{"timestamp":1742383140000,"open":29.035,"high":29.036,"low":29.035,"close":29.036,"volume":0.30000001192092896},{"timestamp":1742383200000,"open":29.037,"high":29.037,"low":29.026,"close":29.033,"volume":0.6237999796867371},{"timestamp":1742383260000,"open":29.033,"high":29.036,"low":29.025,"close":29.027,"volume":1.0499999523162842},{"timestamp":1742383320000,"open":29.023,"high":29.047,"low":29.023,"close":29.045,"volume":0.923799991607666},{"timestamp":1742383380000,"open":29.053,"high":29.059,"low":29.024,"close":29.049,"volume":2.25},{"timestamp":1742383440000,"open":29.032,"high":29.043,"low":29.022,"close":29.026,"volume":1.5},{"timestamp":1742383500000,"open":29.033,"high":29.033,"low":29.013,"close":29.023,"volume":0.75},{"timestamp":1742383560000,"open":29.014,"high":29.046,"low":29.014,"close":29.033,"volume":1.350000023841858},{"timestamp":1742383680000,"open":29.054,"high":29.064,"low":29.043,"close":29.054,"volume":1.5},{"timestamp":1742383740000,"open":29.049,"high":29.066,"low":29.049,"close":29.064,"volume":0.75},{"timestamp":1742383800000,"open":29.062,"high":29.069,"low":29.054,"close":29.063,"volume":1.350000023841858},{"timestamp":1742384100000,"open":29.079,"high":29.079,"low":29.062,"close":29.065,"volume":1.823799967765808},{"timestamp":1742384160000,"open":29.066,"high":29.089,"low":29.065,"close":29.089,"volume":1.523800015449524},{"timestamp":1742384220000,"open":29.097,"high":29.097,"low":29.074,"close":29.074,"volume":0.44999998807907104},{"timestamp":1742384280000,"open":29.084,"high":29.084,"low":29.084,"close":29.084,"volume":0.15000000596046448},{"timestamp":1742384340000,"open":29.099,"high":29.107,"low":29.082,"close":29.107,"volume":1.2000000476837158},{"timestamp":1742384400000,"open":29.102,"high":29.109,"low":29.083,"close":29.083,"volume":2.25},{"timestamp":1742384460000,"open":29.092,"high":29.105,"low":29.092,"close":29.105,"volume":0.44999998807907104},{"timestamp":1742384580000,"open":29.109,"high":29.109,"low":29.109,"close":29.109,"volume":0.15000000596046448},{"timestamp":1742384640000,"open":29.112,"high":29.126,"low":29.103,"close":29.126,"volume":0.8999999761581421},{"timestamp":1742384700000,"open":29.114,"high":29.142,"low":29.114,"close":29.142,"volume":0.44999998807907104},{"timestamp":1742384760000,"open":29.137,"high":29.137,"low":29.102,"close":29.125,"volume":1.7999999523162842},{"timestamp":1742384820000,"open":29.139,"high":29.139,"low":29.129,"close":29.133,"volume":0.47380000352859497},{"timestamp":1742384880000,"open":29.147,"high":29.147,"low":29.147,"close":29.147,"volume":0.15000000596046448},{"timestamp":1742384940000,"open":29.149,"high":29.149,"low":29.123,"close":29.123,"volume":1.5},{"timestamp":1742385000000,"open":29.137,"high":29.137,"low":29.112,"close":29.119,"volume":1.2000000476837158},{"timestamp":1742385060000,"open":29.132,"high":29.132,"low":29.115,"close":29.125,"volume":0.75},{"timestamp":1742385120000,"open":29.127,"high":29.139,"low":29.115,"close":29.132,"volume":0.8999999761581421},{"timestamp":1742385180000,"open":29.125,"high":29.125,"low":29.124,"close":29.124,"volume":0.30000001192092896},{"timestamp":1742385240000,"open":29.132,"high":29.132,"low":29.127,"close":29.127,"volume":0.30000001192092896},{"timestamp":1742385300000,"open":29.134,"high":29.144,"low":29.134,"close":29.139,"volume":0.47380000352859497},{"timestamp":1742385360000,"open":29.124,"high":29.136,"low":29.052,"close":29.052,"volume":5.147600173950195},{"timestamp":1742385420000,"open":29.052,"high":29.107,"low":29.045,"close":29.079,"volume":1.9975999593734741},{"timestamp":1742385480000,"open":29.085,"high":29.109,"low":29.075,"close":29.075,"volume":1.9737999439239502},{"timestamp":1742385540000,"open":29.077,"high":29.085,"low":29.067,"close":29.067,"volume":1.0499999523162842},{"timestamp":1742385600000,"open":29.073,"high":29.095,"low":29.062,"close":29.095,"volume":1.0499999523162842},{"timestamp":1742385660000,"open":29.087,"high":29.087,"low":29.064,"close":29.077,"volume":0.8999999761581421},{"timestamp":1742385720000,"open":29.063,"high":29.063,"low":29.022,"close":29.022,"volume":2.549999952316284},{"timestamp":1742385840000,"open":29.036,"high":29.036,"low":29.012,"close":29.027,"volume":0.6000000238418579},{"timestamp":1742385960000,"open":29.036,"high":29.036,"low":29.012,"close":29.012,"volume":0.8999999761581421},{"timestamp":1742386020000,"open":29.013,"high":29.013,"low":28.983,"close":28.983,"volume":1.3738000392913818},{"timestamp":1742386080000,"open":29.009,"high":29.029,"low":29.003,"close":29.016,"volume":1.3976000547409058},{"timestamp":1742386140000,"open":29.009,"high":29.013,"low":29.003,"close":29.009,"volume":0.6000000238418579},{"timestamp":1742386200000,"open":29.014,"high":29.019,"low":29.014,"close":29.019,"volume":0.44999998807907104},{"timestamp":1742386260000,"open":29.016,"high":29.016,"low":28.983,"close":28.983,"volume":1.2000000476837158},{"timestamp":1742386320000,"open":29.009,"high":29.009,"low":28.972,"close":28.997,"volume":1.673799991607666},{"timestamp":1742386380000,"open":28.987,"high":29.003,"low":28.985,"close":28.985,"volume":1.0499999523162842},{"timestamp":1742386440000,"open":28.973,"high":28.984,"low":28.942,"close":28.957,"volume":1.0499999523162842},{"timestamp":1742386500000,"open":28.942,"high":28.957,"low":28.902,"close":28.926,"volume":1.5},{"timestamp":1742386560000,"open":28.913,"high":28.924,"low":28.896,"close":28.916,"volume":2.700000047683716},{"timestamp":1742386620000,"open":28.927,"high":28.955,"low":28.927,"close":28.955,"volume":0.75},{"timestamp":1742386680000,"open":28.935,"high":28.939,"low":28.922,"close":28.922,"volume":0.75},{"timestamp":1742386740000,"open":28.925,"high":28.925,"low":28.892,"close":28.892,"volume":1.9500000476837158},{"timestamp":1742386800000,"open":28.885,"high":28.894,"low":28.864,"close":28.864,"volume":1.7999999523162842},{"timestamp":1742386860000,"open":28.853,"high":28.869,"low":28.844,"close":28.854,"volume":1.0499999523162842},{"timestamp":1742386920000,"open":28.867,"high":28.877,"low":28.856,"close":28.877,"volume":0.8999999761581421},{"timestamp":1742387040000,"open":28.877,"high":28.884,"low":28.845,"close":28.856,"volume":1.0499999523162842},{"timestamp":1742387100000,"open":28.859,"high":28.859,"low":28.827,"close":28.827,"volume":0.8999999761581421},{"timestamp":1742387160000,"open":28.832,"high":28.886,"low":28.823,"close":28.877,"volume":2.897599935531616},{"timestamp":1742387220000,"open":28.876,"high":28.886,"low":28.873,"close":28.886,"volume":0.6000000238418579},{"timestamp":1742387280000,"open":28.879,"high":28.885,"low":28.866,"close":28.885,"volume":0.6000000238418579},{"timestamp":1742387340000,"open":28.882,"high":28.894,"low":28.882,"close":28.894,"volume":0.30000001192092896},{"timestamp":1742387400000,"open":28.886,"high":28.886,"low":28.885,"close":28.885,"volume":0.30000001192092896},{"timestamp":1742387460000,"open":28.897,"high":28.902,"low":28.882,"close":28.889,"volume":2.549999952316284},{"timestamp":1742387520000,"open":28.885,"high":28.893,"low":28.872,"close":28.876,"volume":1.9500000476837158},{"timestamp":1742387580000,"open":28.883,"high":28.896,"low":28.865,"close":28.882,"volume":1.823799967765808},{"timestamp":1742387640000,"open":28.887,"high":28.896,"low":28.887,"close":28.896,"volume":0.75},{"timestamp":1742387700000,"open":28.884,"high":28.897,"low":28.877,"close":28.877,"volume":0.75},{"timestamp":1742387760000,"open":28.866,"high":28.879,"low":28.866,"close":28.874,"volume":0.6000000238418579},{"timestamp":1742387820000,"open":28.864,"high":28.877,"low":28.864,"close":28.877,"volume":0.44999998807907104},{"timestamp":1742387880000,"open":28.873,"high":28.889,"low":28.863,"close":28.863,"volume":0.7738000154495239},{"timestamp":1742387940000,"open":28.879,"high":28.879,"low":28.843,"close":28.846,"volume":0.6000000238418579},{"timestamp":1742388000000,"open":28.839,"high":28.867,"low":28.833,"close":28.845,"volume":1.823799967765808},{"timestamp":1742388060000,"open":28.853,"high":28.916,"low":28.853,"close":28.916,"volume":1.7999999523162842},{"timestamp":1742388120000,"open":28.926,"high":28.956,"low":28.922,"close":28.925,"volume":1.350000023841858},{"timestamp":1742388180000,"open":28.922,"high":28.944,"low":28.916,"close":28.927,"volume":1.5},{"timestamp":1742388240000,"open":28.922,"high":28.932,"low":28.922,"close":28.922,"volume":0.44999998807907104},{"timestamp":1742388300000,"open":28.944,"high":28.959,"low":28.933,"close":28.953,"volume":0.75},{"timestamp":1742388360000,"open":28.943,"high":28.957,"low":28.935,"close":28.935,"volume":1.649999976158142},{"timestamp":1742388420000,"open":28.929,"high":28.929,"low":28.914,"close":28.922,"volume":0.6000000238418579},{"timestamp":1742388480000,"open":28.905,"high":28.916,"low":28.899,"close":28.902,"volume":0.75},{"timestamp":1742388540000,"open":28.913,"high":28.924,"low":28.907,"close":28.915,"volume":0.75},{"timestamp":1742388600000,"open":28.924,"high":28.924,"low":28.907,"close":28.907,"volume":0.8999999761581421},{"timestamp":1742388720000,"open":28.914,"high":28.914,"low":28.914,"close":28.914,"volume":0.15000000596046448},{"timestamp":1742388780000,"open":28.925,"high":28.935,"low":28.922,"close":28.926,"volume":1.2000000476837158},{"timestamp":1742388840000,"open":28.914,"high":28.914,"low":28.914,"close":28.914,"volume":0.15000000596046448},{"timestamp":1742388900000,"open":28.912,"high":28.924,"low":28.904,"close":28.907,"volume":0.8999999761581421},{"timestamp":1742388960000,"open":28.905,"high":28.917,"low":28.892,"close":28.917,"volume":1.2237999439239502},{"timestamp":1742389020000,"open":28.915,"high":28.923,"low":28.915,"close":28.923,"volume":0.44999998807907104},{"timestamp":1742389080000,"open":28.913,"high":28.929,"low":28.906,"close":28.906,"volume":1.350000023841858},{"timestamp":1742389140000,"open":28.915,"high":28.927,"low":28.914,"close":28.914,"volume":0.8999999761581421},{"timestamp":1742389200000,"open":28.926,"high":28.927,"low":28.893,"close":28.893,"volume":1.2237999439239502},{"timestamp":1742389260000,"open":28.893,"high":28.893,"low":28.893,"close":28.893,"volume":0.15000000596046448},{"timestamp":1742389320000,"open":28.894,"high":28.894,"low":28.873,"close":28.885,"volume":0.75},{"timestamp":1742389380000,"open":28.866,"high":28.876,"low":28.866,"close":28.876,"volume":0.30000001192092896},{"timestamp":1742389440000,"open":28.862,"high":28.867,"low":28.862,"close":28.863,"volume":0.6000000238418579},{"timestamp":1742389500000,"open":28.873,"high":28.877,"low":28.869,"close":28.874,"volume":0.6237999796867371},{"timestamp":1742389560000,"open":28.862,"high":28.884,"low":28.862,"close":28.884,"volume":0.8999999761581421},{"timestamp":1742389620000,"open":28.906,"high":28.909,"low":28.892,"close":28.896,"volume":1.649999976158142},{"timestamp":1742389680000,"open":28.906,"high":28.906,"low":28.892,"close":28.905,"volume":2.423799991607666},{"timestamp":1742389740000,"open":28.905,"high":28.905,"low":28.885,"close":28.885,"volume":0.44999998807907104},{"timestamp":1742389800000,"open":28.893,"high":28.893,"low":28.864,"close":28.877,"volume":1.2000000476837158},{"timestamp":1742389860000,"open":28.875,"high":28.889,"low":28.874,"close":28.889,"volume":0.8999999761581421},{"timestamp":1742389920000,"open":28.865,"high":28.885,"low":28.865,"close":28.879,"volume":1.649999976158142},{"timestamp":1742389980000,"open":28.865,"high":28.865,"low":28.852,"close":28.852,"volume":0.30000001192092896},{"timestamp":1742390040000,"open":28.859,"high":28.883,"low":28.859,"close":28.872,"volume":0.8999999761581421},{"timestamp":1742390100000,"open":28.876,"high":28.876,"low":28.856,"close":28.866,"volume":1.0499999523162842},{"timestamp":1742390160000,"open":28.877,"high":28.877,"low":28.863,"close":28.876,"volume":0.6000000238418579},{"timestamp":1742390220000,"open":28.876,"high":28.877,"low":28.859,"close":28.877,"volume":1.0499999523162842},{"timestamp":1742390280000,"open":28.863,"high":28.872,"low":28.863,"close":28.863,"volume":0.6000000238418579},{"timestamp":1742390340000,"open":28.883,"high":28.883,"low":28.862,"close":28.874,"volume":0.6000000238418579},{"timestamp":1742390400000,"open":28.863,"high":28.874,"low":28.862,"close":28.874,"volume":1.0499999523162842},{"timestamp":1742390460000,"open":28.876,"high":28.876,"low":28.843,"close":28.862,"volume":1.649999976158142},{"timestamp":1742390520000,"open":28.849,"high":28.855,"low":28.839,"close":28.839,"volume":0.8999999761581421},{"timestamp":1742390580000,"open":28.857,"high":28.865,"low":28.855,"close":28.865,"volume":0.6000000238418579},{"timestamp":1742390640000,"open":28.863,"high":28.863,"low":28.859,"close":28.859,"volume":0.30000001192092896},{"timestamp":1742390700000,"open":28.846,"high":28.862,"low":28.843,"close":28.843,"volume":0.75},{"timestamp":1742390820000,"open":28.862,"high":28.869,"low":28.852,"close":28.856,"volume":2.123800039291382},{"timestamp":1742390880000,"open":28.876,"high":28.887,"low":28.872,"close":28.887,"volume":2.5738000869750977},{"timestamp":1742390940000,"open":28.873,"high":28.884,"low":28.869,"close":28.869,"volume":0.6000000238418579},{"timestamp":1742391000000,"open":28.873,"high":28.969,"low":28.873,"close":28.936,"volume":4.373799800872803},{"timestamp":1742391060000,"open":28.925,"high":28.947,"low":28.876,"close":28.876,"volume":4.050000190734863},{"timestamp":1742391120000,"open":28.857,"high":28.897,"low":28.842,"close":28.885,"volume":2.5738000869750977},{"timestamp":1742391180000,"open":28.887,"high":28.893,"low":28.853,"close":28.877,"volume":3.75},{"timestamp":1742391240000,"open":28.874,"high":28.886,"low":28.862,"close":28.886,"volume":2.72379994392395},{"timestamp":1742391300000,"open":28.876,"high":28.897,"low":28.854,"close":28.876,"volume":2.597599983215332},{"timestamp":1742391360000,"open":28.883,"high":28.883,"low":28.824,"close":28.843,"volume":2.549999952316284},{"timestamp":1742391420000,"open":28.855,"high":28.866,"low":28.836,"close":28.866,"volume":1.073799967765808},{"timestamp":1742391480000,"open":28.856,"high":28.893,"low":28.854,"close":28.887,"volume":1.7999999523162842},{"timestamp":1742391540000,"open":28.882,"high":28.906,"low":28.882,"close":28.893,"volume":0.6000000238418579},{"timestamp":1742391600000,"open":28.902,"high":28.902,"low":28.874,"close":28.889,"volume":1.673799991607666},{"timestamp":1742391660000,"open":28.872,"high":28.889,"low":28.865,"close":28.869,"volume":1.2237999439239502},{"timestamp":1742391720000,"open":28.866,"high":28.892,"low":28.866,"close":28.892,"volume":0.7738000154495239},{"timestamp":1742391780000,"open":28.883,"high":28.927,"low":28.872,"close":28.904,"volume":2.700000047683716},{"timestamp":1742391840000,"open":28.916,"high":28.946,"low":28.905,"close":28.946,"volume":1.7999999523162842},{"timestamp":1742391900000,"open":28.932,"high":28.987,"low":28.923,"close":28.973,"volume":1.69760000705719},{"timestamp":1742391960000,"open":28.989,"high":28.997,"low":28.965,"close":28.994,"volume":3.47379994392395},{"timestamp":1742392020000,"open":29.007,"high":29.035,"low":28.993,"close":29.035,"volume":1.7999999523162842},{"timestamp":1742392080000,"open":29.016,"high":29.039,"low":29.002,"close":29.003,"volume":1.350000023841858},{"timestamp":1742392140000,"open":28.994,"high":28.994,"low":28.989,"close":28.989,"volume":0.6000000238418579},{"timestamp":1742392200000,"open":28.972,"high":28.976,"low":28.969,"close":28.969,"volume":0.6000000238418579},{"timestamp":1742392260000,"open":28.963,"high":28.976,"low":28.949,"close":28.964,"volume":1.5},{"timestamp":1742392320000,"open":28.966,"high":28.979,"low":28.945,"close":28.969,"volume":1.7999999523162842},{"timestamp":1742392380000,"open":28.962,"high":28.987,"low":28.962,"close":28.987,"volume":1.5},{"timestamp":1742392440000,"open":28.983,"high":28.983,"low":28.963,"close":28.974,"volume":1.5},{"timestamp":1742392500000,"open":28.977,"high":28.985,"low":28.964,"close":28.977,"volume":1.2000000476837158},{"timestamp":1742392560000,"open":28.985,"high":29.007,"low":28.985,"close":28.996,"volume":1.073799967765808},{"timestamp":1742392620000,"open":28.995,"high":29.007,"low":28.983,"close":28.993,"volume":1.5},{"timestamp":1742392680000,"open":29.006,"high":29.006,"low":28.974,"close":28.987,"volume":1.649999976158142},{"timestamp":1742392740000,"open":28.976,"high":28.995,"low":28.975,"close":28.986,"volume":1.7999999523162842},{"timestamp":1742392800000,"open":28.999,"high":29.009,"low":28.982,"close":28.997,"volume":1.9737999439239502},{"timestamp":1742392860000,"open":29.009,"high":29.014,"low":28.989,"close":28.992,"volume":1.3738000392913818},{"timestamp":1742392920000,"open":28.982,"high":29.005,"low":28.982,"close":29.005,"volume":0.75},{"timestamp":1742392980000,"open":29.002,"high":29.009,"low":28.985,"close":28.996,"volume":0.7738000154495239},{"timestamp":1742393040000,"open":28.987,"high":28.995,"low":28.982,"close":28.994,"volume":1.350000023841858},{"timestamp":1742393100000,"open":28.984,"high":28.995,"low":28.975,"close":28.989,"volume":0.6000000238418579},{"timestamp":1742393160000,"open":28.979,"high":29.009,"low":28.972,"close":29.009,"volume":1.823799967765808},{"timestamp":1742393220000,"open":29.009,"high":29.026,"low":28.995,"close":29.006,"volume":2.0999999046325684},{"timestamp":1742393280000,"open":29.013,"high":29.017,"low":28.986,"close":29.017,"volume":1.523800015449524},{"timestamp":1742393340000,"open":29.004,"high":29.019,"low":28.999,"close":29.005,"volume":1.7999999523162842},{"timestamp":1742393400000,"open":28.996,"high":29.017,"low":28.996,"close":29.003,"volume":1.350000023841858},{"timestamp":1742393460000,"open":29.029,"high":29.036,"low":29.019,"close":29.033,"volume":0.7738000154495239},{"timestamp":1742393520000,"open":29.035,"high":29.039,"low":29.015,"close":29.015,"volume":0.7738000154495239},{"timestamp":1742393580000,"open":29.016,"high":29.035,"low":29.014,"close":29.014,"volume":1.350000023841858},{"timestamp":1742393640000,"open":29.013,"high":29.013,"low":28.992,"close":28.995,"volume":0.6000000238418579},{"timestamp":1742393700000,"open":28.983,"high":28.996,"low":28.983,"close":28.996,"volume":0.44999998807907104},{"timestamp":1742393760000,"open":28.995,"high":29.004,"low":28.972,"close":29.004,"volume":2.123800039291382},{"timestamp":1742393820000,"open":28.985,"high":28.985,"low":28.962,"close":28.962,"volume":1.2237999439239502},{"timestamp":1742393880000,"open":28.963,"high":28.964,"low":28.963,"close":28.964,"volume":0.30000001192092896},{"timestamp":1742393940000,"open":28.967,"high":28.977,"low":28.962,"close":28.977,"volume":1.523800015449524},{"timestamp":1742394000000,"open":28.959,"high":28.977,"low":28.955,"close":28.975,"volume":1.649999976158142},{"timestamp":1742394060000,"open":28.983,"high":28.983,"low":28.955,"close":28.975,"volume":0.8999999761581421},{"timestamp":1742394120000,"open":28.987,"high":28.987,"low":28.979,"close":28.979,"volume":0.30000001192092896},{"timestamp":1742394180000,"open":28.967,"high":28.975,"low":28.917,"close":28.947,"volume":2.549999952316284},{"timestamp":1742394240000,"open":28.922,"high":28.937,"low":28.903,"close":28.919,"volume":0.8999999761581421},{"timestamp":1742394300000,"open":28.907,"high":28.917,"low":28.896,"close":28.913,"volume":1.350000023841858},{"timestamp":1742394360000,"open":28.909,"high":28.922,"low":28.885,"close":28.889,"volume":1.9500000476837158},{"timestamp":1742394420000,"open":28.887,"high":28.906,"low":28.886,"close":28.906,"volume":1.823799967765808},{"timestamp":1742394480000,"open":28.919,"high":28.919,"low":28.893,"close":28.906,"volume":0.44999998807907104},{"timestamp":1742394540000,"open":28.906,"high":28.932,"low":28.906,"close":28.927,"volume":0.75},{"timestamp":1742394600000,"open":28.922,"high":28.987,"low":28.922,"close":28.964,"volume":2.297600030899048},{"timestamp":1742394660000,"open":28.966,"high":29.012,"low":28.964,"close":29.006,"volume":3.173799991607666},{"timestamp":1742394720000,"open":29.005,"high":29.017,"low":28.985,"close":29.017,"volume":2.25},{"timestamp":1742394780000,"open":29.015,"high":29.015,"low":28.972,"close":28.989,"volume":2.423799991607666},{"timestamp":1742394840000,"open":28.999,"high":29.019,"low":28.983,"close":28.987,"volume":1.9500000476837158},{"timestamp":1742394900000,"open":29.004,"high":29.004,"low":28.976,"close":28.986,"volume":2.123800039291382},{"timestamp":1742394960000,"open":28.975,"high":28.987,"low":28.974,"close":28.974,"volume":1.0499999523162842},{"timestamp":1742395020000,"open":28.979,"high":29.002,"low":28.974,"close":28.997,"volume":2.25},{"timestamp":1742395080000,"open":29.005,"high":29.007,"low":28.982,"close":28.985,"volume":1.350000023841858},{"timestamp":1742395140000,"open":28.984,"high":28.984,"low":28.967,"close":28.977,"volume":0.8999999761581421},{"timestamp":1742395200000,"open":28.982,"high":29.005,"low":28.976,"close":29.005,"volume":1.649999976158142},{"timestamp":1742395260000,"open":28.993,"high":29.005,"low":28.983,"close":28.983,"volume":2.0999999046325684},{"timestamp":1742395320000,"open":28.979,"high":28.997,"low":28.963,"close":28.982,"volume":2.72379994392395},{"timestamp":1742395380000,"open":28.985,"high":28.995,"low":28.985,"close":28.993,"volume":0.75},{"timestamp":1742395440000,"open":28.996,"high":28.997,"low":28.992,"close":28.992,"volume":0.6000000238418579},{"timestamp":1742395500000,"open":28.986,"high":29.007,"low":28.984,"close":29.007,"volume":0.44999998807907104},{"timestamp":1742395560000,"open":28.995,"high":29.027,"low":28.982,"close":29.027,"volume":2.25},{"timestamp":1742395620000,"open":29.014,"high":29.029,"low":29.014,"close":29.015,"volume":1.2000000476837158},{"timestamp":1742395680000,"open":29.012,"high":29.036,"low":29.012,"close":29.029,"volume":1.649999976158142},{"timestamp":1742395740000,"open":29.012,"high":29.039,"low":29.012,"close":29.034,"volume":2.0999999046325684},{"timestamp":1742395800000,"open":29.029,"high":29.049,"low":29.023,"close":29.043,"volume":2.585700035095215},{"timestamp":1742395860000,"open":29.055,"high":29.064,"low":29.039,"close":29.064,"volume":0.8999999761581421},{"timestamp":1742395920000,"open":29.056,"high":29.063,"low":29.023,"close":29.039,"volume":1.7999999523162842},{"timestamp":1742395980000,"open":29.025,"high":29.049,"low":29.024,"close":29.033,"volume":2.123800039291382},{"timestamp":1742396040000,"open":29.042,"high":29.049,"low":29.023,"close":29.025,"volume":2.549999952316284},{"timestamp":1742396100000,"open":29.022,"high":29.027,"low":29.002,"close":29.002,"volume":1.2000000476837158},{"timestamp":1742396160000,"open":29.009,"high":29.047,"low":29.009,"close":29.023,"volume":1.7999999523162842},{"timestamp":1742396220000,"open":29.042,"high":29.066,"low":29.022,"close":29.046,"volume":3.4976000785827637},{"timestamp":1742396280000,"open":29.057,"high":29.074,"low":29.045,"close":29.066,"volume":2.4000000953674316},{"timestamp":1742396340000,"open":29.067,"high":29.076,"low":29.053,"close":29.067,"volume":1.523800015449524},{"timestamp":1742396400000,"open":29.073,"high":29.105,"low":29.062,"close":29.105,"volume":1.2237999439239502},{"timestamp":1742396460000,"open":29.085,"high":29.113,"low":29.085,"close":29.104,"volume":2.123800039291382},{"timestamp":1742396520000,"open":29.117,"high":29.125,"low":29.102,"close":29.103,"volume":4.349999904632568},{"timestamp":1742396580000,"open":29.112,"high":29.117,"low":29.093,"close":29.093,"volume":2.0999999046325684},{"timestamp":1742396640000,"open":29.109,"high":29.109,"low":29.085,"close":29.094,"volume":1.2000000476837158},{"timestamp":1742396700000,"open":29.086,"high":29.099,"low":29.083,"close":29.083,"volume":0.75},{"timestamp":1742396760000,"open":29.094,"high":29.109,"low":29.084,"close":29.102,"volume":1.2237999439239502},{"timestamp":1742396820000,"open":29.096,"high":29.139,"low":29.092,"close":29.135,"volume":3.299999952316284},{"timestamp":1742396880000,"open":29.143,"high":29.149,"low":29.124,"close":29.144,"volume":3.3714001178741455},{"timestamp":1742396940000,"open":29.136,"high":29.149,"low":29.132,"close":29.143,"volume":0.7738000154495239},{"timestamp":1742397000000,"open":29.154,"high":29.159,"low":29.124,"close":29.124,"volume":1.350000023841858},{"timestamp":1742397060000,"open":29.124,"high":29.139,"low":29.122,"close":29.129,"volume":1.2000000476837158},{"timestamp":1742397120000,"open":29.143,"high":29.145,"low":29.134,"close":29.145,"volume":0.44999998807907104},{"timestamp":1742397180000,"open":29.157,"high":29.177,"low":29.145,"close":29.162,"volume":1.5},{"timestamp":1742397240000,"open":29.164,"high":29.175,"low":29.152,"close":29.155,"volume":2.4000000953674316},{"timestamp":1742397300000,"open":29.163,"high":29.167,"low":29.152,"close":29.152,"volume":1.0499999523162842},{"timestamp":1742397360000,"open":29.163,"high":29.163,"low":29.142,"close":29.142,"volume":0.44999998807907104},{"timestamp":1742397420000,"open":29.155,"high":29.164,"low":29.146,"close":29.159,"volume":0.8999999761581421},{"timestamp":1742397540000,"open":29.154,"high":29.154,"low":29.154,"close":29.154,"volume":0.15000000596046448},{"timestamp":1742397600000,"open":29.143,"high":29.162,"low":29.143,"close":29.162,"volume":0.3237999975681305},{"timestamp":1742397660000,"open":29.169,"high":29.174,"low":29.153,"close":29.173,"volume":1.649999976158142},{"timestamp":1742397720000,"open":29.163,"high":29.174,"low":29.163,"close":29.173,"volume":0.6000000238418579},{"timestamp":1742397780000,"open":29.163,"high":29.175,"low":29.162,"close":29.162,"volume":0.8999999761581421},{"timestamp":1742397840000,"open":29.166,"high":29.166,"low":29.142,"close":29.154,"volume":0.6000000238418579},{"timestamp":1742397900000,"open":29.144,"high":29.157,"low":29.144,"close":29.157,"volume":0.30000001192092896},{"timestamp":1742397960000,"open":29.155,"high":29.155,"low":29.152,"close":29.152,"volume":0.30000001192092896},{"timestamp":1742398020000,"open":29.142,"high":29.165,"low":29.133,"close":29.145,"volume":0.75},{"timestamp":1742398080000,"open":29.156,"high":29.165,"low":29.146,"close":29.165,"volume":0.47380000352859497},{"timestamp":1742398140000,"open":29.156,"high":29.169,"low":29.145,"close":29.145,"volume":1.9500000476837158},{"timestamp":1742398200000,"open":29.147,"high":29.147,"low":29.135,"close":29.135,"volume":0.44999998807907104},{"timestamp":1742398260000,"open":29.127,"high":29.142,"low":29.114,"close":29.114,"volume":1.9500000476837158},{"timestamp":1742398320000,"open":29.135,"high":29.149,"low":29.122,"close":29.145,"volume":1.361899971961975},{"timestamp":1742398380000,"open":29.127,"high":29.144,"low":29.125,"close":29.136,"volume":1.2000000476837158},{"timestamp":1742398440000,"open":29.142,"high":29.153,"low":29.134,"close":29.149,"volume":1.2000000476837158},{"timestamp":1742398500000,"open":29.137,"high":29.146,"low":29.123,"close":29.123,"volume":0.44999998807907104},{"timestamp":1742398560000,"open":29.134,"high":29.134,"low":29.113,"close":29.126,"volume":1.2237999439239502},{"timestamp":1742398620000,"open":29.133,"high":29.135,"low":29.115,"close":29.122,"volume":1.9737999439239502},{"timestamp":1742398680000,"open":29.113,"high":29.137,"low":29.106,"close":29.137,"volume":1.673799991607666},{"timestamp":1742398740000,"open":29.122,"high":29.135,"low":29.104,"close":29.126,"volume":1.2000000476837158},{"timestamp":1742398800000,"open":29.137,"high":29.183,"low":29.137,"close":29.175,"volume":1.5},{"timestamp":1742398860000,"open":29.184,"high":29.184,"low":29.167,"close":29.167,"volume":0.8999999761581421},{"timestamp":1742398920000,"open":29.176,"high":29.187,"low":29.176,"close":29.179,"volume":1.2000000476837158},{"timestamp":1742398980000,"open":29.174,"high":29.205,"low":29.174,"close":29.205,"volume":0.7738000154495239},{"timestamp":1742399040000,"open":29.186,"high":29.194,"low":29.184,"close":29.184,"volume":0.75},{"timestamp":1742399100000,"open":29.194,"high":29.194,"low":29.167,"close":29.172,"volume":2.25},{"timestamp":1742399160000,"open":29.179,"high":29.179,"low":29.152,"close":29.156,"volume":3.75},{"timestamp":1742399220000,"open":29.152,"high":29.174,"low":29.152,"close":29.164,"volume":0.6000000238418579},{"timestamp":1742399280000,"open":29.186,"high":29.189,"low":29.163,"close":29.172,"volume":1.061900019645691},{"timestamp":1742399340000,"open":29.174,"high":29.177,"low":29.162,"close":29.177,"volume":1.350000023841858},{"timestamp":1742399400000,"open":29.175,"high":29.184,"low":29.162,"close":29.172,"volume":1.2000000476837158},{"timestamp":1742399460000,"open":29.179,"high":29.187,"low":29.162,"close":29.162,"volume":1.7999999523162842},{"timestamp":1742399520000,"open":29.174,"high":29.179,"low":29.164,"close":29.164,"volume":0.75},{"timestamp":1742399580000,"open":29.186,"high":29.186,"low":29.162,"close":29.177,"volume":2.25},{"timestamp":1742399640000,"open":29.164,"high":29.175,"low":29.142,"close":29.142,"volume":1.2000000476837158},{"timestamp":1742399700000,"open":29.153,"high":29.153,"low":29.139,"close":29.147,"volume":0.6000000238418579},{"timestamp":1742399760000,"open":29.143,"high":29.159,"low":29.136,"close":29.144,"volume":1.0499999523162842},{"timestamp":1742399820000,"open":29.154,"high":29.154,"low":29.126,"close":29.154,"volume":2.0999999046325684},{"timestamp":1742399880000,"open":29.136,"high":29.157,"low":29.133,"close":29.153,"volume":1.7999999523162842},{"timestamp":1742399940000,"open":29.159,"high":29.159,"low":29.146,"close":29.146,"volume":0.44999998807907104},{"timestamp":1742400000000,"open":29.126,"high":29.133,"low":29.125,"close":29.132,"volume":0.6000000238418579},{"timestamp":1742400060000,"open":29.126,"high":29.135,"low":29.112,"close":29.112,"volume":1.673799991607666},{"timestamp":1742400120000,"open":29.135,"high":29.139,"low":29.112,"close":29.114,"volume":0.8999999761581421},{"timestamp":1742400180000,"open":29.129,"high":29.129,"low":29.129,"close":29.129,"volume":0.15000000596046448},{"timestamp":1742400240000,"open":29.124,"high":29.126,"low":29.102,"close":29.122,"volume":1.649999976158142},{"timestamp":1742400300000,"open":29.114,"high":29.124,"low":29.105,"close":29.113,"volume":1.7999999523162842},{"timestamp":1742400360000,"open":29.129,"high":29.129,"low":29.104,"close":29.113,"volume":1.0499999523162842},{"timestamp":1742400420000,"open":29.129,"high":29.135,"low":29.117,"close":29.125,"volume":0.9476000070571899},{"timestamp":1742400480000,"open":29.117,"high":29.126,"low":29.117,"close":29.125,"volume":0.75},{"timestamp":1742400540000,"open":29.125,"high":29.125,"low":29.113,"close":29.113,"volume":0.6000000238418579},{"timestamp":1742400600000,"open":29.093,"high":29.094,"low":29.084,"close":29.094,"volume":0.6000000238418579},{"timestamp":1742400660000,"open":29.104,"high":29.106,"low":29.092,"close":29.104,"volume":1.0499999523162842},{"timestamp":1742400720000,"open":29.096,"high":29.125,"low":29.096,"close":29.122,"volume":1.0499999523162842},{"timestamp":1742400780000,"open":29.113,"high":29.122,"low":29.093,"close":29.104,"volume":0.911899983882904},{"timestamp":1742400840000,"open":29.104,"high":29.112,"low":29.093,"close":29.093,"volume":0.8999999761581421},{"timestamp":1742400900000,"open":29.107,"high":29.107,"low":29.095,"close":29.095,"volume":0.30000001192092896},{"timestamp":1742400960000,"open":29.092,"high":29.092,"low":29.092,"close":29.092,"volume":0.15000000596046448},{"timestamp":1742401020000,"open":29.095,"high":29.115,"low":29.095,"close":29.107,"volume":1.7999999523162842},{"timestamp":1742401080000,"open":29.107,"high":29.117,"low":29.097,"close":29.113,"volume":0.8999999761581421},{"timestamp":1742401140000,"open":29.107,"high":29.129,"low":29.107,"close":29.114,"volume":1.0499999523162842}]