[{"timestamp":1742342400000,"open":29.76,"high":29.769,"low":29.756,"close":29.766,"volume":0.3077999949455261},{"timestamp":1742342460000,"open":29.767,"high":29.769,"low":29.76,"close":29.761,"volume":0.1404000073671341},{"timestamp":1742342520000,"open":29.762,"high":29.767,"low":29.76,"close":29.767,"volume":0.21330000460147858},{"timestamp":1742342580000,"open":29.766,"high":29.767,"low":29.761,"close":29.763,"volume":0.09179999679327011},{"timestamp":1742342640000,"open":29.764,"high":29.768,"low":29.758,"close":29.764,"volume":0.1404000073671341},{"timestamp":1742342700000,"open":29.765,"high":29.766,"low":29.759,"close":29.764,"volume":0.1808999925851822},{"timestamp":1742342760000,"open":29.767,"high":29.773,"low":29.764,"close":29.769,"volume":0.28349998593330383},{"timestamp":1742342820000,"open":29.77,"high":29.77,"low":29.759,"close":29.759,"volume":0.15790000557899475},{"timestamp":1742342880000,"open":29.761,"high":29.766,"low":29.758,"close":29.762,"volume":0.3091000020503998},{"timestamp":1742342940000,"open":29.762,"high":29.766,"low":29.756,"close":29.762,"volume":0.43309998512268066},{"timestamp":1742343000000,"open":29.763,"high":29.764,"low":29.756,"close":29.762,"volume":0.27799999713897705},{"timestamp":1742343060000,"open":29.76,"high":29.765,"low":29.759,"close":29.765,"volume":0.30869999527931213},{"timestamp":1742343120000,"open":29.763,"high":29.767,"low":29.762,"close":29.764,"volume":0.3075999915599823},{"timestamp":1742343180000,"open":29.764,"high":29.765,"low":29.757,"close":29.761,"volume":0.19709999859333038},{"timestamp":1742343240000,"open":29.76,"high":29.762,"low":29.75,"close":29.75,"volume":0.2969000041484833},{"timestamp":1742343300000,"open":29.75,"high":29.752,"low":29.742,"close":29.748,"volume":0.43689998984336853},{"timestamp":1742343360000,"open":29.749,"high":29.75,"low":29.742,"close":29.748,"volume":0.5138000249862671},{"timestamp":1742343420000,"open":29.744,"high":29.747,"low":29.74,"close":29.742,"volume":0.598800003528595},{"timestamp":1742343480000,"open":29.743,"high":29.748,"low":29.742,"close":29.745,"volume":0.6797000169754028},{"timestamp":1742343540000,"open":29.74,"high":29.746,"low":29.734,"close":29.742,"volume":1.017899990081787},{"timestamp":1742343600000,"open":29.74,"high":29.744,"low":29.735,"close":29.74,"volume":0.31029999256134033},{"timestamp":1742343660000,"open":29.74,"high":29.747,"low":29.738,"close":29.738,"volume":0.43140000104904175},{"timestamp":1742343720000,"open":29.736,"high":29.743,"low":29.733,"close":29.743,"volume":0.49380001425743103},{"timestamp":1742343780000,"open":29.746,"high":29.746,"low":29.735,"close":29.739,"volume":0.7849000096321106},{"timestamp":1742343840000,"open":29.742,"high":29.742,"low":29.737,"close":29.737,"volume":0.14169999957084656},{"timestamp":1742343900000,"open":29.737,"high":29.748,"low":29.737,"close":29.748,"volume":0.226500004529953},{"timestamp":1742343960000,"open":29.749,"high":29.75,"low":29.748,"close":29.75,"volume":0.15790000557899475},{"timestamp":1742344020000,"open":29.75,"high":29.765,"low":29.747,"close":29.76,"volume":0.5853999853134155},{"timestamp":1742344080000,"open":29.764,"high":29.77,"low":29.761,"close":29.764,"volume":0.7617999911308289},{"timestamp":1742344140000,"open":29.765,"high":29.768,"low":29.756,"close":29.756,"volume":0.6122999787330627},{"timestamp":1742344200000,"open":29.76,"high":29.765,"low":29.757,"close":29.76,"volume":0.6672999858856201},{"timestamp":1742344260000,"open":29.759,"high":29.762,"low":29.754,"close":29.756,"volume":0.39800000190734863},{"timestamp":1742344320000,"open":29.755,"high":29.758,"low":29.749,"close":29.755,"volume":0.35370001196861267},{"timestamp":1742344380000,"open":29.756,"high":29.757,"low":29.749,"close":29.753,"volume":0.10260000079870224},{"timestamp":1742344440000,"open":29.752,"high":29.76,"low":29.751,"close":29.754,"volume":0.11879999935626984},{"timestamp":1742344500000,"open":29.755,"high":29.765,"low":29.755,"close":29.763,"volume":0.24160000681877136},{"timestamp":1742344560000,"open":29.767,"high":29.779,"low":29.765,"close":29.779,"volume":0.1876000016927719},{"timestamp":1742344620000,"open":29.776,"high":29.781,"low":29.773,"close":29.773,"volume":0.16200000047683716},{"timestamp":1742344680000,"open":29.773,"high":29.776,"low":29.768,"close":29.77,"volume":0.17820000648498535},{"timestamp":1742344740000,"open":29.768,"high":29.778,"low":29.768,"close":29.774,"volume":0.19439999759197235},{"timestamp":1742344800000,"open":29.776,"high":29.781,"low":29.775,"close":29.781,"volume":0.05400000140070915},{"timestamp":1742344860000,"open":29.782,"high":29.785,"low":29.78,"close":29.78,"volume":0.08370000123977661},{"timestamp":1742344920000,"open":29.786,"high":29.786,"low":29.781,"close":29.783,"volume":0.06210000067949295},{"timestamp":1742344980000,"open":29.784,"high":29.784,"low":29.775,"close":29.781,"volume":0.1242000013589859},{"timestamp":1742345040000,"open":29.781,"high":29.79,"low":29.78,"close":29.786,"volume":0.1404000073671341},{"timestamp":1742345100000,"open":29.786,"high":29.794,"low":29.784,"close":29.793,"volume":0.16740000247955322},{"timestamp":1742345160000,"open":29.792,"high":29.792,"low":29.78,"close":29.784,"volume":0.17550000548362732},{"timestamp":1742345220000,"open":29.784,"high":29.786,"low":29.782,"close":29.784,"volume":0.1404000073671341},{"timestamp":1742345280000,"open":29.783,"high":29.786,"low":29.776,"close":29.778,"volume":0.11739999800920486},{"timestamp":1742345340000,"open":29.777,"high":29.788,"low":29.777,"close":29.784,"volume":0.4230000078678131},{"timestamp":1742345400000,"open":29.783,"high":29.788,"low":29.783,"close":29.784,"volume":0.20360000431537628},{"timestamp":1742345460000,"open":29.783,"high":29.791,"low":29.782,"close":29.79,"volume":0.39640000462532043},{"timestamp":1742345520000,"open":29.79,"high":29.798,"low":29.788,"close":29.789,"volume":0.2953999936580658},{"timestamp":1742345580000,"open":29.79,"high":29.79,"low":29.785,"close":29.788,"volume":0.28299999237060547},{"timestamp":1742345640000,"open":29.788,"high":29.792,"low":29.784,"close":29.789,"volume":0.7027000188827515},{"timestamp":1742345700000,"open":29.789,"high":29.793,"low":29.786,"close":29.792,"volume":0.430400013923645},{"timestamp":1742345760000,"open":29.792,"high":29.8,"low":29.791,"close":29.796,"volume":0.3776000142097473},{"timestamp":1742345820000,"open":29.795,"high":29.801,"low":29.791,"close":29.793,"volume":0.32109999656677246},{"timestamp":1742345880000,"open":29.793,"high":29.797,"low":29.792,"close":29.796,"volume":0.11879999935626984},{"timestamp":1742345940000,"open":29.794,"high":29.794,"low":29.784,"close":29.788,"volume":0.2996000051498413},{"timestamp":1742346000000,"open":29.783,"high":29.798,"low":29.77,"close":29.797,"volume":3.006500005722046},{"timestamp":1742346060000,"open":29.797,"high":29.799,"low":29.78,"close":29.786,"volume":0.9441999793052673},{"timestamp":1742346120000,"open":29.786,"high":29.786,"low":29.771,"close":29.775,"volume":0.3723999857902527},{"timestamp":1742346180000,"open":29.775,"high":29.78,"low":29.766,"close":29.766,"volume":0.5152000188827515},{"timestamp":1742346240000,"open":29.764,"high":29.768,"low":29.759,"close":29.762,"volume":0.2831999957561493},{"timestamp":1742346300000,"open":29.766,"high":29.767,"low":29.758,"close":29.767,"volume":0.4032000005245209},{"timestamp":1742346360000,"open":29.767,"high":29.781,"low":29.762,"close":29.771,"volume":0.41290000081062317},{"timestamp":1742346420000,"open":29.772,"high":29.777,"low":29.766,"close":29.772,"volume":0.2524000108242035},{"timestamp":1742346480000,"open":29.773,"high":29.781,"low":29.77,"close":29.776,"volume":0.272599995136261},{"timestamp":1742346540000,"open":29.775,"high":29.79,"low":29.771,"close":29.786,"volume":0.5382999777793884},{"timestamp":1742346600000,"open":29.784,"high":29.793,"low":29.783,"close":29.793,"volume":0.37779998779296875},{"timestamp":1742346660000,"open":29.788,"high":29.794,"low":29.779,"close":29.779,"volume":0.2603999972343445},{"timestamp":1742346720000,"open":29.781,"high":29.782,"low":29.77,"close":29.771,"volume":0.33739998936653137},{"timestamp":1742346780000,"open":29.77,"high":29.777,"low":29.768,"close":29.77,"volume":0.3440000116825104},{"timestamp":1742346840000,"open":29.771,"high":29.781,"low":29.77,"close":29.775,"volume":0.3009999990463257},{"timestamp":1742346900000,"open":29.775,"high":29.78,"low":29.768,"close":29.77,"volume":0.4099999964237213},{"timestamp":1742346960000,"open":29.774,"high":29.774,"low":29.764,"close":29.766,"volume":0.2847999930381775},{"timestamp":1742347020000,"open":29.766,"high":29.768,"low":29.761,"close":29.763,"volume":0.17270000278949738},{"timestamp":1742347080000,"open":29.767,"high":29.767,"low":29.749,"close":29.753,"volume":0.6572999954223633},{"timestamp":1742347140000,"open":29.756,"high":29.758,"low":29.746,"close":29.749,"volume":0.5385000109672546},{"timestamp":1742347200000,"open":29.748,"high":29.753,"low":29.748,"close":29.753,"volume":0.12549999356269836},{"timestamp":1742347260000,"open":29.753,"high":29.758,"low":29.746,"close":29.756,"volume":0.38989999890327454},{"timestamp":1742347320000,"open":29.753,"high":29.764,"low":29.753,"close":29.762,"volume":0.8105000257492065},{"timestamp":1742347380000,"open":29.761,"high":29.766,"low":29.752,"close":29.762,"volume":0.8967999815940857},{"timestamp":1742347440000,"open":29.757,"high":29.761,"low":29.752,"close":29.753,"volume":0.24819999933242798},{"timestamp":1742347500000,"open":29.757,"high":29.767,"low":29.752,"close":29.765,"volume":0.1565999984741211},{"timestamp":1742347560000,"open":29.766,"high":29.77,"low":29.753,"close":29.754,"volume":0.16740000247955322},{"timestamp":1742347620000,"open":29.752,"high":29.767,"low":29.744,"close":29.764,"volume":0.2874999940395355},{"timestamp":1742347680000,"open":29.764,"high":29.776,"low":29.758,"close":29.769,"volume":0.886900007724762},{"timestamp":1742347740000,"open":29.77,"high":29.77,"low":29.762,"close":29.768,"volume":0.7753999829292297},{"timestamp":1742347800000,"open":29.766,"high":29.766,"low":29.751,"close":29.755,"volume":1.6704000234603882},{"timestamp":1742347860000,"open":29.752,"high":29.755,"low":29.743,"close":29.745,"volume":1.4148999452590942},{"timestamp":1742347920000,"open":29.741,"high":29.747,"low":29.734,"close":29.746,"volume":0.8158000111579895},{"timestamp":1742347980000,"open":29.746,"high":29.754,"low":29.738,"close":29.752,"volume":0.43720000982284546},{"timestamp":1742348040000,"open":29.749,"high":29.755,"low":29.744,"close":29.75,"volume":0.4129999876022339},{"timestamp":1742348100000,"open":29.751,"high":29.767,"low":29.744,"close":29.758,"volume":0.4090000092983246},{"timestamp":1742348160000,"open":29.757,"high":29.765,"low":29.756,"close":29.765,"volume":0.3089999854564667},{"timestamp":1742348220000,"open":29.766,"high":29.766,"low":29.753,"close":29.758,"volume":0.38580000400543213},{"timestamp":1742348280000,"open":29.758,"high":29.764,"low":29.753,"close":29.763,"volume":0.34549999237060547},{"timestamp":1742348340000,"open":29.764,"high":29.765,"low":29.755,"close":29.758,"volume":0.42899999022483826},{"timestamp":1742348400000,"open":29.756,"high":29.761,"low":29.738,"close":29.742,"volume":0.6992999911308289},{"timestamp":1742348460000,"open":29.74,"high":29.744,"low":29.736,"close":29.736,"volume":0.5968999862670898},{"timestamp":1742348520000,"open":29.74,"high":29.74,"low":29.729,"close":29.733,"volume":0.8835999965667725},{"timestamp":1742348580000,"open":29.731,"high":29.739,"low":29.726,"close":29.727,"volume":0.6833000183105469},{"timestamp":1742348640000,"open":29.726,"high":29.741,"low":29.726,"close":29.739,"volume":0.661899983882904},{"timestamp":1742348700000,"open":29.734,"high":29.743,"low":29.732,"close":29.739,"volume":0.9480999708175659},{"timestamp":1742348760000,"open":29.735,"high":29.739,"low":29.732,"close":29.738,"volume":1.0853999853134155},{"timestamp":1742348820000,"open":29.734,"high":29.75,"low":29.734,"close":29.741,"volume":0.7717999815940857},{"timestamp":1742348880000,"open":29.742,"high":29.746,"low":29.734,"close":29.738,"volume":0.9254000186920166},{"timestamp":1742348940000,"open":29.737,"high":29.74,"low":29.73,"close":29.73,"volume":0.7850000262260437},{"timestamp":1742349000000,"open":29.729,"high":29.731,"low":29.723,"close":29.728,"volume":0.5254999995231628},{"timestamp":1742349060000,"open":29.728,"high":29.728,"low":29.716,"close":29.717,"volume":1.5010000467300415},{"timestamp":1742349120000,"open":29.72,"high":29.724,"low":29.711,"close":29.712,"volume":1.4951000213623047},{"timestamp":1742349180000,"open":29.711,"high":29.721,"low":29.705,"close":29.707,"volume":0.5289999842643738},{"timestamp":1742349240000,"open":29.705,"high":29.708,"low":29.699,"close":29.702,"volume":0.6988999843597412},{"timestamp":1742349300000,"open":29.703,"high":29.705,"low":29.696,"close":29.701,"volume":0.8948000073432922},{"timestamp":1742349360000,"open":29.703,"high":29.711,"low":29.701,"close":29.709,"volume":0.5590999722480774},{"timestamp":1742349420000,"open":29.709,"high":29.727,"low":29.707,"close":29.726,"volume":0.7013000249862671},{"timestamp":1742349480000,"open":29.725,"high":29.735,"low":29.725,"close":29.734,"volume":0.7038999795913696},{"timestamp":1742349540000,"open":29.732,"high":29.742,"low":29.732,"close":29.735,"volume":1.220900058746338},{"timestamp":1742349600000,"open":29.738,"high":29.742,"low":29.73,"close":29.739,"volume":0.5223000049591064},{"timestamp":1742349660000,"open":29.741,"high":29.752,"low":29.735,"close":29.752,"volume":0.28870001435279846},{"timestamp":1742349720000,"open":29.749,"high":29.756,"low":29.748,"close":29.756,"volume":0.34150001406669617},{"timestamp":1742349780000,"open":29.754,"high":29.754,"low":29.743,"close":29.746,"volume":0.34150001406669617},{"timestamp":1742349840000,"open":29.748,"high":29.756,"low":29.742,"close":29.752,"volume":0.27000001072883606},{"timestamp":1742349900000,"open":29.756,"high":29.761,"low":29.752,"close":29.757,"volume":0.38199999928474426},{"timestamp":1742349960000,"open":29.757,"high":29.769,"low":29.757,"close":29.761,"volume":0.5805000066757202},{"timestamp":1742350020000,"open":29.76,"high":29.761,"low":29.75,"close":29.757,"volume":0.3402000069618225},{"timestamp":1742350080000,"open":29.755,"high":29.76,"low":29.75,"close":29.755,"volume":0.46709999442100525},{"timestamp":1742350140000,"open":29.75,"high":29.758,"low":29.75,"close":29.755,"volume":0.4050000011920929},{"timestamp":1742350200000,"open":29.756,"high":29.774,"low":29.755,"close":29.764,"volume":0.23489999771118164},{"timestamp":1742350260000,"open":29.765,"high":29.778,"low":29.764,"close":29.773,"volume":0.3240000009536743},{"timestamp":1742350320000,"open":29.776,"high":29.782,"low":29.768,"close":29.768,"volume":0.23759999871253967},{"timestamp":1742350380000,"open":29.768,"high":29.77,"low":29.76,"close":29.761,"volume":0.18359999358654022},{"timestamp":1742350440000,"open":29.761,"high":29.761,"low":29.749,"close":29.754,"volume":0.3361000120639801},{"timestamp":1742350500000,"open":29.752,"high":29.761,"low":29.752,"close":29.755,"volume":0.22139999270439148},{"timestamp":1742350560000,"open":29.76,"high":29.76,"low":29.752,"close":29.757,"volume":0.17409999668598175},{"timestamp":1742350620000,"open":29.755,"high":29.758,"low":29.752,"close":29.754,"volume":0.19169999659061432},{"timestamp":1742350680000,"open":29.754,"high":29.757,"low":29.751,"close":29.755,"volume":0.10119999945163727},{"timestamp":1742350740000,"open":29.751,"high":29.757,"low":29.75,"close":29.754,"volume":0.12280000001192093},{"timestamp":1742350800000,"open":29.754,"high":29.754,"low":29.748,"close":29.749,"volume":0.1242000013589859},{"timestamp":1742350860000,"open":29.748,"high":29.75,"low":29.737,"close":29.742,"volume":0.2362000048160553},{"timestamp":1742350920000,"open":29.741,"high":29.743,"low":29.736,"close":29.738,"volume":0.20110000669956207},{"timestamp":1742350980000,"open":29.738,"high":29.741,"low":29.729,"close":29.733,"volume":0.12960000336170197},{"timestamp":1742351040000,"open":29.733,"high":29.733,"low":29.729,"close":29.731,"volume":0.03240000084042549},{"timestamp":1742351100000,"open":29.73,"high":29.747,"low":29.728,"close":29.746,"volume":0.5170000195503235},{"timestamp":1742351160000,"open":29.746,"high":29.749,"low":29.737,"close":29.737,"volume":0.2160000056028366},{"timestamp":1742351220000,"open":29.736,"high":29.742,"low":29.733,"close":29.741,"volume":0.19709999859333038},{"timestamp":1742351280000,"open":29.741,"high":29.748,"low":29.738,"close":29.744,"volume":0.18629999458789825},{"timestamp":1742351340000,"open":29.741,"high":29.746,"low":29.739,"close":29.739,"volume":0.14309999346733093},{"timestamp":1742351400000,"open":29.739,"high":29.748,"low":29.724,"close":29.748,"volume":0.6291000247001648},{"timestamp":1742351460000,"open":29.746,"high":29.756,"low":29.743,"close":29.756,"volume":0.3456000089645386},{"timestamp":1742351520000,"open":29.757,"high":29.782,"low":29.754,"close":29.776,"volume":0.3483000099658966},{"timestamp":1742351580000,"open":29.776,"high":29.79,"low":29.774,"close":29.785,"volume":0.2321999967098236},{"timestamp":1742351640000,"open":29.782,"high":29.782,"low":29.766,"close":29.772,"volume":0.39419999718666077},{"timestamp":1742351700000,"open":29.769,"high":29.769,"low":29.758,"close":29.76,"volume":0.21459999680519104},{"timestamp":1742351760000,"open":29.76,"high":29.781,"low":29.759,"close":29.781,"volume":0.24160000681877136},{"timestamp":1742351820000,"open":29.781,"high":29.79,"low":29.781,"close":29.787,"volume":0.3709000051021576},{"timestamp":1742351880000,"open":29.786,"high":29.797,"low":29.785,"close":29.797,"volume":0.29260000586509705},{"timestamp":1742351940000,"open":29.797,"high":29.809,"low":29.796,"close":29.801,"volume":0.26030001044273376},{"timestamp":1742352000000,"open":29.802,"high":29.81,"low":29.796,"close":29.803,"volume":0.3427000045776367},{"timestamp":1742352060000,"open":29.81,"high":29.82,"low":29.804,"close":29.811,"volume":0.27799999713897705},{"timestamp":1742352120000,"open":29.81,"high":29.824,"low":29.81,"close":29.824,"volume":0.5443000197410583},{"timestamp":1742352180000,"open":29.822,"high":29.826,"low":29.818,"close":29.823,"volume":0.8888000249862671},{"timestamp":1742352240000,"open":29.822,"high":29.847,"low":29.821,"close":29.84,"volume":0.6949999928474426},{"timestamp":1742352300000,"open":29.842,"high":29.849,"low":29.842,"close":29.846,"volume":0.4878000020980835},{"timestamp":1742352360000,"open":29.848,"high":29.856,"low":29.84,"close":29.841,"volume":1.1419999599456787},{"timestamp":1742352420000,"open":29.84,"high":29.853,"low":29.838,"close":29.852,"volume":0.6517999768257141},{"timestamp":1742352480000,"open":29.85,"high":29.867,"low":29.85,"close":29.857,"volume":1.0949000120162964},{"timestamp":1742352540000,"open":29.857,"high":29.86,"low":29.851,"close":29.854,"volume":0.7675999999046326},{"timestamp":1742352600000,"open":29.855,"high":29.855,"low":29.85,"close":29.852,"volume":0.9696000218391418},{"timestamp":1742352660000,"open":29.853,"high":29.855,"low":29.841,"close":29.843,"volume":0.8888000249862671},{"timestamp":1742352720000,"open":29.843,"high":29.844,"low":29.837,"close":29.842,"volume":0.5306000113487244},{"timestamp":1742352780000,"open":29.842,"high":29.852,"low":29.841,"close":29.85,"volume":0.8335999846458435},{"timestamp":1742352840000,"open":29.849,"high":29.849,"low":29.837,"close":29.837,"volume":0.26260000467300415},{"timestamp":1742352900000,"open":29.839,"high":29.839,"low":29.833,"close":29.833,"volume":0.3434000015258789},{"timestamp":1742352960000,"open":29.838,"high":29.849,"low":29.836,"close":29.842,"volume":0.6868000030517578},{"timestamp":1742353020000,"open":29.84,"high":29.846,"low":29.84,"close":29.842,"volume":0.3635999858379364},{"timestamp":1742353080000,"open":29.841,"high":29.841,"low":29.83,"close":29.83,"volume":0.323199987411499},{"timestamp":1742353140000,"open":29.828,"high":29.835,"low":29.827,"close":29.834,"volume":0.7271999716758728},{"timestamp":1742353200000,"open":29.834,"high":29.845,"low":29.834,"close":29.841,"volume":0.9291999936103821},{"timestamp":1742353260000,"open":29.838,"high":29.844,"low":29.833,"close":29.837,"volume":0.7070000171661377},{"timestamp":1742353320000,"open":29.836,"high":29.836,"low":29.822,"close":29.825,"volume":0.8483999967575073},{"timestamp":1742353380000,"open":29.824,"high":29.828,"low":29.819,"close":29.827,"volume":0.8080000281333923},{"timestamp":1742353440000,"open":29.823,"high":29.826,"low":29.81,"close":29.815,"volume":0.5857999920845032},{"timestamp":1742353500000,"open":29.812,"high":29.826,"low":29.812,"close":29.825,"volume":0.6665999889373779},{"timestamp":1742353560000,"open":29.823,"high":29.835,"low":29.815,"close":29.831,"volume":0.5454000234603882},{"timestamp":1742353620000,"open":29.833,"high":29.84,"low":29.83,"close":29.836,"volume":0.44440001249313354},{"timestamp":1742353680000,"open":29.836,"high":29.841,"low":29.835,"close":29.836,"volume":0.7070000171661377},{"timestamp":1742353740000,"open":29.836,"high":29.836,"low":29.828,"close":29.832,"volume":0.3837999999523163},{"timestamp":1742353800000,"open":29.835,"high":29.837,"low":29.831,"close":29.837,"volume":0.3837999999523163},{"timestamp":1742353860000,"open":29.836,"high":29.837,"low":29.829,"close":29.833,"volume":0.6868000030517578},{"timestamp":1742353920000,"open":29.837,"high":29.844,"low":29.832,"close":29.844,"volume":0.5252000093460083},{"timestamp":1742353980000,"open":29.845,"high":29.85,"low":29.837,"close":29.841,"volume":0.5857999920845032},{"timestamp":1742354040000,"open":29.84,"high":29.842,"low":29.836,"close":29.837,"volume":0.646399974822998},{"timestamp":1742354100000,"open":29.836,"high":29.836,"low":29.826,"close":29.831,"volume":0.4180000126361847},{"timestamp":1742354160000,"open":29.832,"high":29.834,"low":29.819,"close":29.82,"volume":0.41830000281333923},{"timestamp":1742354220000,"open":29.821,"high":29.842,"low":29.821,"close":29.835,"volume":0.5817000269889832},{"timestamp":1742354280000,"open":29.836,"high":29.849,"low":29.834,"close":29.839,"volume":0.38600000739097595},{"timestamp":1742354340000,"open":29.84,"high":29.849,"low":29.84,"close":29.843,"volume":0.18629999458789825},{"timestamp":1742354400000,"open":29.844,"high":29.848,"low":29.834,"close":29.838,"volume":0.5573999881744385},{"timestamp":1742354460000,"open":29.838,"high":29.844,"low":29.831,"close":29.832,"volume":0.6273999810218811},{"timestamp":1742354520000,"open":29.83,"high":29.84,"low":29.83,"close":29.836,"volume":0.2791999876499176},{"timestamp":1742354580000,"open":29.831,"high":29.836,"low":29.829,"close":29.835,"volume":0.5882999897003174},{"timestamp":1742354640000,"open":29.836,"high":29.841,"low":29.831,"close":29.835,"volume":0.41290000081062317},{"timestamp":1742354700000,"open":29.831,"high":29.834,"low":29.826,"close":29.828,"volume":0.5666999816894531},{"timestamp":1742354760000,"open":29.83,"high":29.83,"low":29.815,"close":29.82,"volume":0.5695000290870667},{"timestamp":1742354820000,"open":29.819,"high":29.835,"low":29.819,"close":29.835,"volume":0.38600000739097595},{"timestamp":1742354880000,"open":29.832,"high":29.836,"low":29.825,"close":29.83,"volume":0.48030000925064087},{"timestamp":1742354940000,"open":29.825,"high":29.825,"low":29.817,"close":29.819,"volume":0.629800021648407},{"timestamp":1742355000000,"open":29.82,"high":29.82,"low":29.814,"close":29.815,"volume":0.435699999332428},{"timestamp":1742355060000,"open":29.815,"high":29.821,"low":29.812,"close":29.821,"volume":0.27810001373291016},{"timestamp":1742355120000,"open":29.821,"high":29.824,"low":29.82,"close":29.821,"volume":0.21570000052452087},{"timestamp":1742355180000,"open":29.821,"high":29.827,"low":29.821,"close":29.823,"volume":0.2037999927997589},{"timestamp":1742355240000,"open":29.822,"high":29.825,"low":29.817,"close":29.819,"volume":0.29019999504089355},{"timestamp":1742355300000,"open":29.824,"high":29.824,"low":29.819,"close":29.822,"volume":0.25369998812675476},{"timestamp":1742355360000,"open":29.822,"high":29.832,"low":29.821,"close":29.829,"volume":0.29679998755455017},{"timestamp":1742355420000,"open":29.829,"high":29.829,"low":29.823,"close":29.828,"volume":0.2630000114440918},{"timestamp":1742355480000,"open":29.825,"high":29.825,"low":29.814,"close":29.819,"volume":0.1362999975681305},{"timestamp":1742355540000,"open":29.82,"high":29.82,"low":29.814,"close":29.817,"volume":0.31029999256134033},{"timestamp":1742355600000,"open":29.817,"high":29.82,"low":29.813,"close":29.818,"volume":0.17139999568462372},{"timestamp":1742355660000,"open":29.819,"high":29.824,"low":29.818,"close":29.82,"volume":0.148499995470047},{"timestamp":1742355720000,"open":29.819,"high":29.827,"low":29.817,"close":29.825,"volume":0.17810000479221344},{"timestamp":1742355780000,"open":29.825,"high":29.832,"low":29.822,"close":29.824,"volume":0.25110000371932983},{"timestamp":1742355840000,"open":29.824,"high":29.83,"low":29.816,"close":29.819,"volume":0.3321000039577484},{"timestamp":1742355900000,"open":29.818,"high":29.829,"low":29.816,"close":29.825,"volume":0.3118000030517578},{"timestamp":1742355960000,"open":29.827,"high":29.842,"low":29.827,"close":29.839,"volume":0.15520000457763672},{"timestamp":1742356020000,"open":29.837,"high":29.84,"low":29.828,"close":29.838,"volume":0.16050000488758087},{"timestamp":1742356080000,"open":29.837,"high":29.841,"low":29.834,"close":29.834,"volume":0.3813999891281128},{"timestamp":1742356140000,"open":29.836,"high":29.837,"low":29.833,"close":29.834,"volume":0.5748000144958496},{"timestamp":1742356200000,"open":29.832,"high":29.839,"low":29.828,"close":29.836,"volume":0.32760000228881836},{"timestamp":1742356260000,"open":29.836,"high":29.841,"low":29.833,"close":29.833,"volume":0.6308000087738037},{"timestamp":1742356320000,"open":29.838,"high":29.84,"low":29.833,"close":29.84,"volume":0.6636000275611877},{"timestamp":1742356380000,"open":29.841,"high":29.85,"low":29.839,"close":29.84,"volume":0.47510001063346863},{"timestamp":1742356440000,"open":29.841,"high":29.847,"low":29.841,"close":29.842,"volume":0.6690999865531921},{"timestamp":1742356500000,"open":29.847,"high":29.851,"low":29.846,"close":29.85,"volume":0.517799973487854},{"timestamp":1742356560000,"open":29.851,"high":29.864,"low":29.849,"close":29.849,"volume":0.6933000087738037},{"timestamp":1742356620000,"open":29.85,"high":29.854,"low":29.843,"close":29.848,"volume":0.8094000220298767},{"timestamp":1742356680000,"open":29.848,"high":29.85,"low":29.839,"close":29.843,"volume":0.5665000081062317},{"timestamp":1742356740000,"open":29.845,"high":29.848,"low":29.836,"close":29.836,"volume":1.2719999551773071},{"timestamp":1742356800000,"open":29.833,"high":29.834,"low":29.819,"close":29.821,"volume":0.7907000184059143},{"timestamp":1742356860000,"open":29.819,"high":29.823,"low":29.807,"close":29.812,"volume":0.8646000027656555},{"timestamp":1742356920000,"open":29.812,"high":29.815,"low":29.808,"close":29.81,"volume":0.4223000109195709},{"timestamp":1742356980000,"open":29.81,"high":29.812,"low":29.802,"close":29.806,"volume":0.34380000829696655},{"timestamp":1742357040000,"open":29.807,"high":29.812,"low":29.807,"close":29.808,"volume":0.14970000088214874},{"timestamp":1742357100000,"open":29.803,"high":29.808,"low":29.796,"close":29.8,"volume":0.5097000002861023},{"timestamp":1742357160000,"open":29.798,"high":29.802,"low":29.793,"close":29.8,"volume":0.6915000081062317},{"timestamp":1742357220000,"open":29.801,"high":29.801,"low":29.797,"close":29.799,"volume":0.25459998846054077},{"timestamp":1742357280000,"open":29.797,"high":29.799,"low":29.786,"close":29.79,"volume":0.4163999855518341},{"timestamp":1742357340000,"open":29.786,"high":29.799,"low":29.786,"close":29.797,"volume":0.7317000031471252},{"timestamp":1742357400000,"open":29.795,"high":29.797,"low":29.791,"close":29.796,"volume":0.46239998936653137},{"timestamp":1742357460000,"open":29.795,"high":29.797,"low":29.792,"close":29.797,"volume":0.29660001397132874},{"timestamp":1742357520000,"open":29.798,"high":29.805,"low":29.793,"close":29.804,"volume":0.5630999803543091},{"timestamp":1742357580000,"open":29.805,"high":29.815,"low":29.803,"close":29.811,"volume":0.6060000061988831},{"timestamp":1742357640000,"open":29.808,"high":29.811,"low":29.799,"close":29.799,"volume":0.40400001406669617},{"timestamp":1742357700000,"open":29.8,"high":29.802,"low":29.791,"close":29.792,"volume":0.5494999885559082},{"timestamp":1742357760000,"open":29.792,"high":29.794,"low":29.785,"close":29.792,"volume":0.46869999170303345},{"timestamp":1742357820000,"open":29.792,"high":29.796,"low":29.791,"close":29.793,"volume":0.3425000011920929},{"timestamp":1742357880000,"open":29.795,"high":29.801,"low":29.793,"close":29.801,"volume":0.323199987411499},{"timestamp":1742357940000,"open":29.8,"high":29.811,"low":29.8,"close":29.807,"volume":0.4848000109195709},{"timestamp":1742358000000,"open":29.807,"high":29.809,"low":29.802,"close":29.803,"volume":0.46459999680519104},{"timestamp":1742358060000,"open":29.807,"high":29.812,"low":29.803,"close":29.809,"volume":0.36899998784065247},{"timestamp":1742358120000,"open":29.809,"high":29.815,"low":29.808,"close":29.815,"volume":0.30300000309944153},{"timestamp":1742358180000,"open":29.815,"high":29.815,"low":29.81,"close":29.812,"volume":0.26260000467300415},{"timestamp":1742358240000,"open":29.813,"high":29.813,"low":29.804,"close":29.807,"volume":0.40939998626708984},{"timestamp":1742358300000,"open":29.808,"high":29.808,"low":29.803,"close":29.805,"volume":0.1817999929189682},{"timestamp":1742358360000,"open":29.807,"high":29.812,"low":29.804,"close":29.812,"volume":0.3635999858379364},{"timestamp":1742358420000,"open":29.811,"high":29.811,"low":29.799,"close":29.803,"volume":0.30300000309944153},{"timestamp":1742358480000,"open":29.8,"high":29.802,"low":29.792,"close":29.792,"volume":0.40400001406669617},{"timestamp":1742358540000,"open":29.792,"high":29.798,"low":29.792,"close":29.792,"volume":0.28279998898506165},{"timestamp":1742358600000,"open":29.793,"high":29.796,"low":29.793,"close":29.795,"volume":0.26260000467300415},{"timestamp":1742358660000,"open":29.796,"high":29.796,"low":29.795,"close":29.796,"volume":0.12150000035762787},{"timestamp":1742358720000,"open":29.796,"high":29.796,"low":29.791,"close":29.794,"volume":0.5148000121116638},{"timestamp":1742358780000,"open":29.795,"high":29.795,"low":29.791,"close":29.792,"volume":0.26420000195503235},{"timestamp":1742358840000,"open":29.793,"high":29.793,"low":29.783,"close":29.785,"volume":0.18719999492168427},{"timestamp":1742358900000,"open":29.786,"high":29.794,"low":29.783,"close":29.794,"volume":0.5103999972343445},{"timestamp":1742358960000,"open":29.794,"high":29.799,"low":29.793,"close":29.798,"volume":0.24240000545978546},{"timestamp":1742359020000,"open":29.797,"high":29.798,"low":29.791,"close":29.792,"volume":0.5508000254631042},{"timestamp":1742359080000,"open":29.79,"high":29.795,"low":29.79,"close":29.79,"volume":0.22220000624656677},{"timestamp":1742359140000,"open":29.789,"high":29.795,"low":29.782,"close":29.782,"volume":0.42419999837875366},{"timestamp":1742359200000,"open":29.782,"high":29.784,"low":29.777,"close":29.777,"volume":0.44440001249313354},{"timestamp":1742359260000,"open":29.779,"high":29.782,"low":29.777,"close":29.778,"volume":0.5857999920845032},{"timestamp":1742359320000,"open":29.781,"high":29.784,"low":29.779,"close":29.781,"volume":0.30300000309944153},{"timestamp":1742359380000,"open":29.781,"high":29.79,"low":29.781,"close":29.786,"volume":0.1615999937057495},{"timestamp":1742359440000,"open":29.788,"high":29.792,"low":29.785,"close":29.789,"volume":0.5454000234603882},{"timestamp":1742359500000,"open":29.785,"high":29.79,"low":29.782,"close":29.782,"volume":0.46459999680519104},{"timestamp":1742359560000,"open":29.782,"high":29.787,"low":29.782,"close":29.786,"volume":0.1615999937057495},{"timestamp":1742359620000,"open":29.783,"high":29.788,"low":29.783,"close":29.785,"volume":0.3837999999523163},{"timestamp":1742359680000,"open":29.785,"high":29.798,"low":29.785,"close":29.797,"volume":0.323199987411499},{"timestamp":1742359740000,"open":29.797,"high":29.798,"low":29.793,"close":29.797,"volume":0.30300000309944153},{"timestamp":1742359800000,"open":29.797,"high":29.806,"low":29.795,"close":29.806,"volume":0.40400001406669617},{"timestamp":1742359860000,"open":29.806,"high":29.809,"low":29.8,"close":29.806,"volume":0.3635999858379364},{"timestamp":1742359920000,"open":29.806,"high":29.806,"low":29.802,"close":29.804,"volume":0.323199987411499},{"timestamp":1742359980000,"open":29.802,"high":29.808,"low":29.802,"close":29.803,"volume":0.7070000171661377},{"timestamp":1742360040000,"open":29.803,"high":29.81,"low":29.802,"close":29.81,"volume":0.23029999434947968},{"timestamp":1742360100000,"open":29.81,"high":29.81,"low":29.795,"close":29.796,"volume":0.6262000203132629},{"timestamp":1742360160000,"open":29.802,"high":29.808,"low":29.799,"close":29.799,"volume":0.7675999999046326},{"timestamp":1742360220000,"open":29.799,"high":29.808,"low":29.799,"close":29.807,"volume":0.7878000140190125},{"timestamp":1742360280000,"open":29.807,"high":29.818,"low":29.804,"close":29.817,"volume":0.9089999794960022},{"timestamp":1742360340000,"open":29.817,"high":29.822,"low":29.812,"close":29.819,"volume":0.8928999900817871},{"timestamp":1742360400000,"open":29.818,"high":29.828,"low":29.816,"close":29.826,"volume":0.8982999920845032},{"timestamp":1742360460000,"open":29.824,"high":29.838,"low":29.824,"close":29.835,"volume":1.0504000186920166},{"timestamp":1742360520000,"open":29.834,"high":29.836,"low":29.83,"close":29.836,"volume":0.7070000171661377},{"timestamp":1742360580000,"open":29.833,"high":29.842,"low":29.833,"close":29.839,"volume":0.7675999999046326},{"timestamp":1742360640000,"open":29.84,"high":29.843,"low":29.834,"close":29.835,"volume":0.7675999999046326},{"timestamp":1742360700000,"open":29.834,"high":29.843,"low":29.831,"close":29.842,"volume":0.949400007724762},{"timestamp":1742360760000,"open":29.84,"high":29.842,"low":29.836,"close":29.84,"volume":0.6868000030517578},{"timestamp":1742360820000,"open":29.838,"high":29.843,"low":29.837,"close":29.842,"volume":0.5655999779701233},{"timestamp":1742360880000,"open":29.841,"high":29.854,"low":29.841,"close":29.852,"volume":1.1353000402450562},{"timestamp":1742360940000,"open":29.85,"high":29.86,"low":29.845,"close":29.857,"volume":0.5655999779701233},{"timestamp":1742361000000,"open":29.854,"high":29.862,"low":29.853,"close":29.86,"volume":0.3084000051021576},{"timestamp":1742361060000,"open":29.861,"high":29.877,"low":29.861,"close":29.877,"volume":0.8080000281333923},{"timestamp":1742361120000,"open":29.875,"high":29.889,"low":29.875,"close":29.884,"volume":1.232200026512146},{"timestamp":1742361180000,"open":29.883,"high":29.885,"low":29.871,"close":29.874,"volume":0.6937999725341797},{"timestamp":1742361240000,"open":29.872,"high":29.875,"low":29.865,"close":29.867,"volume":0.6559000015258789},{"timestamp":1742361300000,"open":29.866,"high":29.87,"low":29.859,"close":29.867,"volume":0.98580002784729},{"timestamp":1742361360000,"open":29.868,"high":29.881,"low":29.864,"close":29.878,"volume":0.9089999794960022},{"timestamp":1742361420000,"open":29.878,"high":29.88,"low":29.869,"close":29.869,"volume":0.7110999822616577},{"timestamp":1742361480000,"open":29.874,"high":29.874,"low":29.868,"close":29.87,"volume":0.7473999857902527},{"timestamp":1742361540000,"open":29.869,"high":29.873,"low":29.865,"close":29.869,"volume":0.9939000010490417},{"timestamp":1742361600000,"open":29.865,"high":29.873,"low":29.862,"close":29.871,"volume":0.593999981880188},{"timestamp":1742361660000,"open":29.871,"high":29.874,"low":29.862,"close":29.862,"volume":0.646399974822998},{"timestamp":1742361720000,"open":29.862,"high":29.864,"low":29.852,"close":29.857,"volume":1.4023000001907349},{"timestamp":1742361780000,"open":29.858,"high":29.862,"low":29.849,"close":29.857,"volume":0.9670000076293945},{"timestamp":1742361840000,"open":29.859,"high":29.867,"low":29.859,"close":29.864,"volume":0.8080000281333923},{"timestamp":1742361900000,"open":29.862,"high":29.866,"low":29.857,"close":29.859,"volume":0.7797999978065491},{"timestamp":1742361960000,"open":29.859,"high":29.869,"low":29.858,"close":29.862,"volume":0.9171000123023987},{"timestamp":1742362020000,"open":29.86,"high":29.873,"low":29.858,"close":29.87,"volume":0.7271999716758728},{"timestamp":1742362080000,"open":29.871,"high":29.871,"low":29.861,"close":29.865,"volume":1.6039999723434448},{"timestamp":1742362140000,"open":29.864,"high":29.868,"low":29.861,"close":29.862,"volume":0.777400016784668},{"timestamp":1742362200000,"open":29.862,"high":29.873,"low":29.849,"close":29.865,"volume":2.3698999881744385},{"timestamp":1742362260000,"open":29.866,"high":29.874,"low":29.862,"close":29.866,"volume":1.4686000347137451},{"timestamp":1742362320000,"open":29.866,"high":29.875,"low":29.863,"close":29.874,"volume":1.5140999555587769},{"timestamp":1742362380000,"open":29.873,"high":29.883,"low":29.873,"close":29.881,"volume":0.9696000218391418},{"timestamp":1742362440000,"open":29.883,"high":29.898,"low":29.88,"close":29.889,"volume":1.4046000242233276},{"timestamp":1742362500000,"open":29.89,"high":29.905,"low":29.886,"close":29.892,"volume":2.204699993133545},{"timestamp":1742362560000,"open":29.887,"high":29.901,"low":29.876,"close":29.893,"volume":2.1022000312805176},{"timestamp":1742362620000,"open":29.898,"high":29.906,"low":29.887,"close":29.89,"volume":2.2362000942230225},{"timestamp":1742362680000,"open":29.891,"high":29.899,"low":29.874,"close":29.876,"volume":2.154099941253662},{"timestamp":1742362740000,"open":29.879,"high":29.883,"low":29.861,"close":29.865,"volume":1.5635000467300415},{"timestamp":1742362800000,"open":29.863,"high":29.865,"low":29.843,"close":29.852,"volume":1.2074999809265137},{"timestamp":1742362860000,"open":29.852,"high":29.857,"low":29.825,"close":29.827,"volume":1.544700026512146},{"timestamp":1742362920000,"open":29.826,"high":29.851,"low":29.825,"close":29.851,"volume":2.3089001178741455},{"timestamp":1742362980000,"open":29.851,"high":29.858,"low":29.839,"close":29.839,"volume":1.3533999919891357},{"timestamp":1742363040000,"open":29.84,"high":29.841,"low":29.831,"close":29.835,"volume":0.9958000183105469},{"timestamp":1742363100000,"open":29.837,"high":29.853,"low":29.836,"close":29.85,"volume":1.2245999574661255},{"timestamp":1742363160000,"open":29.852,"high":29.865,"low":29.844,"close":29.863,"volume":1.2066999673843384},{"timestamp":1742363220000,"open":29.858,"high":29.858,"low":29.844,"close":29.847,"volume":1.1311999559402466},{"timestamp":1742363280000,"open":29.846,"high":29.857,"low":29.843,"close":29.856,"volume":1.1972999572753906},{"timestamp":1742363340000,"open":29.856,"high":29.863,"low":29.851,"close":29.862,"volume":1.3509000539779663},{"timestamp":1742363400000,"open":29.861,"high":29.869,"low":29.859,"close":29.865,"volume":0.9736999869346619},{"timestamp":1742363460000,"open":29.867,"high":29.867,"low":29.853,"close":29.862,"volume":1.2969000339508057},{"timestamp":1742363520000,"open":29.864,"high":29.873,"low":29.86,"close":29.871,"volume":0.7473999857902527},{"timestamp":1742363580000,"open":29.87,"high":29.878,"low":29.863,"close":29.865,"volume":1.2524000406265259},{"timestamp":1742363640000,"open":29.864,"high":29.882,"low":29.864,"close":29.876,"volume":1.292799949645996},{"timestamp":1742363700000,"open":29.88,"high":29.891,"low":29.868,"close":29.87,"volume":2.4240000247955322},{"timestamp":1742363760000,"open":29.871,"high":29.882,"low":29.868,"close":29.875,"volume":2.0604000091552734},{"timestamp":1742363820000,"open":29.874,"high":29.883,"low":29.868,"close":29.875,"volume":2.121000051498413},{"timestamp":1742363880000,"open":29.876,"high":29.881,"low":29.868,"close":29.878,"volume":1.6888999938964844},{"timestamp":1742363940000,"open":29.876,"high":29.879,"low":29.862,"close":29.875,"volume":1.733199954032898},{"timestamp":1742364000000,"open":29.872,"high":29.876,"low":29.849,"close":29.855,"volume":1.8381999731063843},{"timestamp":1742364060000,"open":29.856,"high":29.862,"low":29.849,"close":29.853,"volume":1.3533999919891357},{"timestamp":1742364120000,"open":29.854,"high":29.858,"low":29.846,"close":29.85,"volume":0.9089999794960022},{"timestamp":1742364180000,"open":29.847,"high":29.855,"low":29.833,"close":29.848,"volume":1.1770000457763672},{"timestamp":1742364240000,"open":29.85,"high":29.856,"low":29.842,"close":29.844,"volume":1.5607999563217163},{"timestamp":1742364300000,"open":29.842,"high":29.859,"low":29.837,"close":29.856,"volume":1.555400013923645},{"timestamp":1742364360000,"open":29.855,"high":29.856,"low":29.846,"close":29.848,"volume":0.7473999857902527},{"timestamp":1742364420000,"open":29.851,"high":29.863,"low":29.847,"close":29.86,"volume":1.0099999904632568},{"timestamp":1742364480000,"open":29.859,"high":29.859,"low":29.847,"close":29.847,"volume":1.0706000328063965},{"timestamp":1742364540000,"open":29.849,"high":29.852,"low":29.841,"close":29.846,"volume":1.0706000328063965},{"timestamp":1742364600000,"open":29.843,"high":29.847,"low":29.825,"close":29.84,"volume":1.312999963760376},{"timestamp":1742364660000,"open":29.837,"high":29.838,"low":29.818,"close":29.826,"volume":1.0666999816894531},{"timestamp":1742364720000,"open":29.826,"high":29.827,"low":29.807,"close":29.81,"volume":1.5932999849319458},{"timestamp":1742364780000,"open":29.811,"high":29.812,"low":29.798,"close":29.807,"volume":1.7754000425338745},{"timestamp":1742364840000,"open":29.804,"high":29.822,"low":29.804,"close":29.82,"volume":1.767199993133545},{"timestamp":1742364900000,"open":29.82,"high":29.836,"low":29.808,"close":29.834,"volume":1.440999984741211},{"timestamp":1742364960000,"open":29.837,"high":29.838,"low":29.812,"close":29.817,"volume":1.1561000347137451},{"timestamp":1742365020000,"open":29.815,"high":29.815,"low":29.798,"close":29.806,"volume":1.0407999753952026},{"timestamp":1742365080000,"open":29.806,"high":29.817,"low":29.802,"close":29.817,"volume":1.05239999294281},{"timestamp":1742365140000,"open":29.814,"high":29.818,"low":29.804,"close":29.808,"volume":1.242300033569336},{"timestamp":1742365200000,"open":29.805,"high":29.819,"low":29.775,"close":29.782,"volume":1.9423999786376953},{"timestamp":1742365260000,"open":29.779,"high":29.798,"low":29.778,"close":29.794,"volume":1.7980999946594238},{"timestamp":1742365320000,"open":29.795,"high":29.833,"low":29.792,"close":29.827,"volume":1.4290000200271606},{"timestamp":1742365380000,"open":29.829,"high":29.83,"low":29.816,"close":29.823,"volume":1.4908000230789185},{"timestamp":1742365440000,"open":29.823,"high":29.826,"low":29.811,"close":29.815,"volume":1.3858000040054321},{"timestamp":1742365500000,"open":29.815,"high":29.816,"low":29.803,"close":29.811,"volume":1.4193999767303467},{"timestamp":1742365560000,"open":29.811,"high":29.818,"low":29.808,"close":29.817,"volume":0.9617000222206116},{"timestamp":1742365620000,"open":29.815,"high":29.823,"low":29.812,"close":29.812,"volume":0.8335999846458435},{"timestamp":1742365680000,"open":29.812,"high":29.812,"low":29.801,"close":29.806,"volume":1.0290000438690186},{"timestamp":1742365740000,"open":29.806,"high":29.828,"low":29.802,"close":29.824,"volume":1.1746000051498413},{"timestamp":1742365800000,"open":29.827,"high":29.827,"low":29.793,"close":29.802,"volume":1.9908000230789185},{"timestamp":1742365860000,"open":29.801,"high":29.804,"low":29.796,"close":29.799,"volume":1.2524000406265259},{"timestamp":1742365920000,"open":29.801,"high":29.807,"low":29.794,"close":29.804,"volume":1.5190999507904053},{"timestamp":1742365980000,"open":29.804,"high":29.811,"low":29.799,"close":29.809,"volume":1.7655999660491943},{"timestamp":1742366040000,"open":29.807,"high":29.814,"low":29.803,"close":29.81,"volume":1.3938000202178955},{"timestamp":1742366100000,"open":29.81,"high":29.829,"low":29.809,"close":29.829,"volume":1.6563999652862549},{"timestamp":1742366160000,"open":29.829,"high":29.837,"low":29.826,"close":29.834,"volume":1.7170000076293945},{"timestamp":1742366220000,"open":29.831,"high":29.831,"low":29.81,"close":29.811,"volume":1.6825000047683716},{"timestamp":1742366280000,"open":29.81,"high":29.813,"low":29.804,"close":29.812,"volume":1.46589994430542},{"timestamp":1742366340000,"open":29.812,"high":29.82,"low":29.812,"close":29.817,"volume":1.5074000358581543},{"timestamp":1742366400000,"open":29.818,"high":29.823,"low":29.815,"close":29.816,"volume":1.5327999591827393},{"timestamp":1742366460000,"open":29.815,"high":29.816,"low":29.801,"close":29.807,"volume":1.5069999694824219},{"timestamp":1742366520000,"open":29.811,"high":29.822,"low":29.808,"close":29.819,"volume":1.990399956703186},{"timestamp":1742366580000,"open":29.818,"high":29.83,"low":29.815,"close":29.828,"volume":1.5414999723434448},{"timestamp":1742366640000,"open":29.827,"high":29.837,"low":29.826,"close":29.831,"volume":1.2826000452041626},{"timestamp":1742366700000,"open":29.831,"high":29.845,"low":29.831,"close":29.842,"volume":1.9776999950408936},{"timestamp":1742366760000,"open":29.843,"high":29.845,"low":29.832,"close":29.84,"volume":1.8035000562667847},{"timestamp":1742366820000,"open":29.841,"high":29.846,"low":29.825,"close":29.825,"volume":1.7210999727249146},{"timestamp":1742366880000,"open":29.827,"high":29.827,"low":29.808,"close":29.821,"volume":1.989400029182434},{"timestamp":1742366940000,"open":29.821,"high":29.822,"low":29.81,"close":29.813,"volume":2.509700059890747},{"timestamp":1742367000000,"open":29.812,"high":29.821,"low":29.81,"close":29.82,"volume":1.4645999670028687},{"timestamp":1742367060000,"open":29.82,"high":29.826,"low":29.816,"close":29.823,"volume":1.4177000522613525},{"timestamp":1742367120000,"open":29.823,"high":29.825,"low":29.811,"close":29.813,"volume":1.566499948501587},{"timestamp":1742367180000,"open":29.812,"high":29.823,"low":29.812,"close":29.817,"volume":1.3617000579833984},{"timestamp":1742367240000,"open":29.816,"high":29.823,"low":29.813,"close":29.819,"volume":1.4910000562667847},{"timestamp":1742367300000,"open":29.817,"high":29.819,"low":29.803,"close":29.804,"volume":1.4213999509811401},{"timestamp":1742367360000,"open":29.804,"high":29.806,"low":29.798,"close":29.806,"volume":1.2517999410629272},{"timestamp":1742367420000,"open":29.806,"high":29.806,"low":29.792,"close":29.794,"volume":1.63510000705719},{"timestamp":1742367480000,"open":29.795,"high":29.797,"low":29.787,"close":29.789,"volume":1.5497000217437744},{"timestamp":1742367540000,"open":29.787,"high":29.788,"low":29.774,"close":29.782,"volume":2.166800022125244},{"timestamp":1742367600000,"open":29.782,"high":29.788,"low":29.767,"close":29.772,"volume":1.878600001335144},{"timestamp":1742367660000,"open":29.772,"high":29.782,"low":29.768,"close":29.775,"volume":1.9528000354766846},{"timestamp":1742367720000,"open":29.775,"high":29.782,"low":29.767,"close":29.776,"volume":1.8723000288009644},{"timestamp":1742367780000,"open":29.776,"high":29.785,"low":29.767,"close":29.771,"volume":1.725600004196167},{"timestamp":1742367840000,"open":29.77,"high":29.775,"low":29.754,"close":29.755,"volume":1.5774999856948853},{"timestamp":1742367900000,"open":29.754,"high":29.76,"low":29.751,"close":29.751,"volume":0.9266999959945679},{"timestamp":1742367960000,"open":29.749,"high":29.752,"low":29.736,"close":29.743,"volume":1.4521000385284424},{"timestamp":1742368020000,"open":29.745,"high":29.757,"low":29.735,"close":29.748,"volume":1.5190999507904053},{"timestamp":1742368080000,"open":29.75,"high":29.76,"low":29.748,"close":29.758,"volume":1.2767000198364258},{"timestamp":1742368140000,"open":29.759,"high":29.763,"low":29.753,"close":29.756,"volume":1.3533999919891357},{"timestamp":1742368200000,"open":29.756,"high":29.793,"low":29.749,"close":29.788,"volume":1.672700047492981},{"timestamp":1742368260000,"open":29.785,"high":29.787,"low":29.777,"close":29.779,"volume":1.0234999656677246},{"timestamp":1742368320000,"open":29.781,"high":29.791,"low":29.779,"close":29.787,"volume":0.6948999762535095},{"timestamp":1742368380000,"open":29.787,"high":29.793,"low":29.769,"close":29.771,"volume":1.6081000566482544},{"timestamp":1742368440000,"open":29.768,"high":29.775,"low":29.764,"close":29.768,"volume":1.5351999998092651},{"timestamp":1742368500000,"open":29.769,"high":29.78,"low":29.762,"close":29.766,"volume":1.5351999998092651},{"timestamp":1742368560000,"open":29.764,"high":29.784,"low":29.764,"close":29.781,"volume":1.3533999919891357},{"timestamp":1742368620000,"open":29.778,"high":29.783,"low":29.77,"close":29.771,"volume":0.949400007724762},{"timestamp":1742368680000,"open":29.772,"high":29.787,"low":29.771,"close":29.777,"volume":1.2767000198364258},{"timestamp":1742368740000,"open":29.777,"high":29.778,"low":29.763,"close":29.763,"volume":1.2524000406265259},{"timestamp":1742368800000,"open":29.766,"high":29.777,"low":29.761,"close":29.764,"volume":1.6820000410079956},{"timestamp":1742368860000,"open":29.765,"high":29.777,"low":29.761,"close":29.775,"volume":1.6201000213623047},{"timestamp":1742368920000,"open":29.778,"high":29.778,"low":29.748,"close":29.755,"volume":1.3184000253677368},{"timestamp":1742368980000,"open":29.754,"high":29.763,"low":29.749,"close":29.762,"volume":1.3938000202178955},{"timestamp":1742369040000,"open":29.762,"high":29.765,"low":29.756,"close":29.765,"volume":0.948199987411499},{"timestamp":1742369100000,"open":29.764,"high":29.785,"low":29.76,"close":29.781,"volume":1.5149999856948853},{"timestamp":1742369160000,"open":29.788,"high":29.794,"low":29.784,"close":29.791,"volume":1.2807999849319458},{"timestamp":1742369220000,"open":29.792,"high":29.796,"low":29.79,"close":29.794,"volume":0.7675999999046326},{"timestamp":1742369280000,"open":29.796,"high":29.803,"low":29.791,"close":29.791,"volume":1.3372999429702759},{"timestamp":1742369340000,"open":29.791,"high":29.798,"low":29.784,"close":29.787,"volume":1.2524000406265259},{"timestamp":1742369400000,"open":29.785,"high":29.795,"low":29.778,"close":29.778,"volume":1.7929999828338623},{"timestamp":1742369460000,"open":29.778,"high":29.788,"low":29.776,"close":29.782,"volume":1.3509000539779663},{"timestamp":1742369520000,"open":29.785,"high":29.811,"low":29.785,"close":29.806,"volume":1.5234999656677246},{"timestamp":1742369580000,"open":29.804,"high":29.806,"low":29.788,"close":29.801,"volume":1.062999963760376},{"timestamp":1742369640000,"open":29.8,"high":29.802,"low":29.767,"close":29.773,"volume":1.8961999416351318},{"timestamp":1742369700000,"open":29.773,"high":29.778,"low":29.766,"close":29.774,"volume":1.6978000402450562},{"timestamp":1742369760000,"open":29.775,"high":29.778,"low":29.759,"close":29.761,"volume":1.7160999774932861},{"timestamp":1742369820000,"open":29.76,"high":29.766,"low":29.737,"close":29.745,"volume":2.8747000694274902},{"timestamp":1742369880000,"open":29.742,"high":29.762,"low":29.742,"close":29.75,"volume":1.9867000579833984},{"timestamp":1742369940000,"open":29.752,"high":29.752,"low":29.731,"close":29.737,"volume":2.2681000232696533},{"timestamp":1742370000000,"open":29.735,"high":29.748,"low":29.735,"close":29.746,"volume":1.7826000452041626},{"timestamp":1742370060000,"open":29.742,"high":29.742,"low":29.726,"close":29.733,"volume":2.2100000381469727},{"timestamp":1742370120000,"open":29.731,"high":29.758,"low":29.728,"close":29.758,"volume":1.6556999683380127},{"timestamp":1742370180000,"open":29.759,"high":29.762,"low":29.734,"close":29.747,"volume":1.6721999645233154},{"timestamp":1742370240000,"open":29.748,"high":29.751,"low":29.732,"close":29.749,"volume":1.4772000312805176},{"timestamp":1742370300000,"open":29.743,"high":29.743,"low":29.72,"close":29.723,"volume":2.157900094985962},{"timestamp":1742370360000,"open":29.724,"high":29.733,"low":29.722,"close":29.729,"volume":1.295799970626831},{"timestamp":1742370420000,"open":29.728,"high":29.733,"low":29.701,"close":29.714,"volume":1.7194000482559204},{"timestamp":1742370480000,"open":29.716,"high":29.718,"low":29.703,"close":29.713,"volume":2.585599899291992},{"timestamp":1742370540000,"open":29.712,"high":29.719,"low":29.701,"close":29.708,"volume":2.0199999809265137},{"timestamp":1742370600000,"open":29.708,"high":29.713,"low":29.7,"close":29.708,"volume":2.262399911880493},{"timestamp":1742370660000,"open":29.708,"high":29.709,"low":29.697,"close":29.706,"volume":1.7372000217437744},{"timestamp":1742370720000,"open":29.702,"high":29.724,"low":29.702,"close":29.719,"volume":1.9392000436782837},{"timestamp":1742370780000,"open":29.72,"high":29.722,"low":29.698,"close":29.708,"volume":2.1816000938415527},{"timestamp":1742370840000,"open":29.708,"high":29.714,"low":29.7,"close":29.71,"volume":1.7574000358581543},{"timestamp":1742370900000,"open":29.711,"high":29.719,"low":29.703,"close":29.705,"volume":1.2868000268936157},{"timestamp":1742370960000,"open":29.706,"high":29.715,"low":29.699,"close":29.708,"volume":2.0064001083374023},{"timestamp":1742371020000,"open":29.704,"high":29.709,"low":29.696,"close":29.698,"volume":2.3454999923706055},{"timestamp":1742371080000,"open":29.7,"high":29.704,"low":29.67,"close":29.684,"volume":1.8939000368118286},{"timestamp":1742371140000,"open":29.677,"high":29.684,"low":29.665,"close":29.671,"volume":1.9257999658584595},{"timestamp":1742371200000,"open":29.668,"high":29.689,"low":29.652,"close":29.685,"volume":3.5899999141693115},{"timestamp":1742371260000,"open":29.691,"high":29.705,"low":29.678,"close":29.681,"volume":2.615000009536743},{"timestamp":1742371320000,"open":29.679,"high":29.698,"low":29.67,"close":29.687,"volume":2.58489990234375},{"timestamp":1742371380000,"open":29.684,"high":29.712,"low":29.68,"close":29.71,"volume":1.9663000106811523},{"timestamp":1742371440000,"open":29.71,"high":29.712,"low":29.683,"close":29.689,"volume":2.6068499088287354},{"timestamp":1742371500000,"open":29.691,"high":29.701,"low":29.677,"close":29.693,"volume":2.056149959564209},{"timestamp":1742371560000,"open":29.695,"high":29.706,"low":29.677,"close":29.677,"volume":1.6543999910354614},{"timestamp":1742371620000,"open":29.679,"high":29.694,"low":29.675,"close":29.688,"volume":0.8636000156402588},{"timestamp":1742371680000,"open":29.685,"high":29.694,"low":29.667,"close":29.669,"volume":1.2275999784469604},{"timestamp":1742371740000,"open":29.674,"high":29.676,"low":29.649,"close":29.654,"volume":1.4337999820709229},{"timestamp":1742371800000,"open":29.65,"high":29.655,"low":29.618,"close":29.622,"volume":1.003000020980835},{"timestamp":1742371860000,"open":29.621,"high":29.651,"low":29.62,"close":29.64,"volume":1.2340999841690063},{"timestamp":1742371920000,"open":29.642,"high":29.649,"low":29.634,"close":29.649,"volume":1.5600999593734741},{"timestamp":1742371980000,"open":29.647,"high":29.652,"low":29.637,"close":29.652,"volume":1.0542999505996704},{"timestamp":1742372040000,"open":29.653,"high":29.658,"low":29.645,"close":29.648,"volume":1.344499945640564},{"timestamp":1742372100000,"open":29.646,"high":29.656,"low":29.638,"close":29.643,"volume":1.335800051689148},{"timestamp":1742372160000,"open":29.643,"high":29.653,"low":29.64,"close":29.651,"volume":1.1624000072479248},{"timestamp":1742372220000,"open":29.65,"high":29.666,"low":29.645,"close":29.666,"volume":1.027400016784668},{"timestamp":1742372280000,"open":29.665,"high":29.674,"low":29.652,"close":29.658,"volume":1.1610000133514404},{"timestamp":1742372340000,"open":29.661,"high":29.669,"low":29.657,"close":29.667,"volume":2.0164999961853027},{"timestamp":1742372400000,"open":29.66,"high":29.682,"low":29.659,"close":29.667,"volume":1.7962000370025635},{"timestamp":1742372460000,"open":29.667,"high":29.669,"low":29.663,"close":29.669,"volume":1.5621999502182007},{"timestamp":1742372520000,"open":29.666,"high":29.677,"low":29.666,"close":29.672,"volume":1.6014000177383423},{"timestamp":1742372580000,"open":29.671,"high":29.697,"low":29.669,"close":29.689,"volume":1.9940999746322632},{"timestamp":1742372640000,"open":29.688,"high":29.689,"low":29.671,"close":29.675,"volume":2.1010000705718994},{"timestamp":1742372700000,"open":29.676,"high":29.684,"low":29.675,"close":29.68,"volume":1.3157000541687012},{"timestamp":1742372760000,"open":29.679,"high":29.682,"low":29.673,"close":29.675,"volume":1.6548000574111938},{"timestamp":1742372820000,"open":29.675,"high":29.682,"low":29.67,"close":29.678,"volume":1.8278000354766846},{"timestamp":1742372880000,"open":29.677,"high":29.695,"low":29.675,"close":29.694,"volume":1.1827000379562378},{"timestamp":1742372940000,"open":29.69,"high":29.694,"low":29.669,"close":29.673,"volume":1.3005000352859497},{"timestamp":1742373000000,"open":29.672,"high":29.68,"low":29.658,"close":29.664,"volume":0.7964000105857849},{"timestamp":1742373060000,"open":29.667,"high":29.673,"low":29.66,"close":29.669,"volume":0.5005000233650208},{"timestamp":1742373120000,"open":29.665,"high":29.678,"low":29.663,"close":29.67,"volume":0.5206999778747559},{"timestamp":1742373180000,"open":29.67,"high":29.675,"low":29.653,"close":29.653,"volume":0.6266999840736389},{"timestamp":1742373240000,"open":29.654,"high":29.66,"low":29.65,"close":29.653,"volume":0.7858999967575073},{"timestamp":1742373300000,"open":29.653,"high":29.659,"low":29.638,"close":29.641,"volume":0.7337999939918518},{"timestamp":1742373360000,"open":29.637,"high":29.645,"low":29.619,"close":29.624,"volume":0.7681999802589417},{"timestamp":1742373420000,"open":29.625,"high":29.63,"low":29.616,"close":29.616,"volume":0.8030999898910522},{"timestamp":1742373480000,"open":29.616,"high":29.618,"low":29.558,"close":29.561,"volume":1.3108999729156494},{"timestamp":1742373540000,"open":29.561,"high":29.568,"low":29.544,"close":29.568,"volume":1.7175999879837036},{"timestamp":1742373600000,"open":29.568,"high":29.578,"low":29.559,"close":29.559,"volume":0.9782999753952026},{"timestamp":1742373660000,"open":29.56,"high":29.561,"low":29.54,"close":29.542,"volume":1.8483999967575073},{"timestamp":1742373720000,"open":29.54,"high":29.548,"low":29.527,"close":29.535,"volume":0.7598999738693237},{"timestamp":1742373780000,"open":29.534,"high":29.54,"low":29.504,"close":29.505,"volume":0.7892000079154968},{"timestamp":1742373840000,"open":29.504,"high":29.525,"low":29.502,"close":29.524,"volume":0.8560000061988831},{"timestamp":1742373900000,"open":29.525,"high":29.534,"low":29.522,"close":29.528,"volume":0.7139999866485596},{"timestamp":1742373960000,"open":29.527,"high":29.58,"low":29.527,"close":29.557,"volume":1.202299952507019},{"timestamp":1742374020000,"open":29.566,"high":29.571,"low":29.557,"close":29.561,"volume":0.40130001306533813},{"timestamp":1742374080000,"open":29.558,"high":29.564,"low":29.55,"close":29.551,"volume":0.6707000136375427},{"timestamp":1742374140000,"open":29.541,"high":29.555,"low":29.54,"close":29.548,"volume":0.582099974155426},{"timestamp":1742374200000,"open":29.551,"high":29.556,"low":29.532,"close":29.543,"volume":0.6431000232696533},{"timestamp":1742374260000,"open":29.549,"high":29.549,"low":29.53,"close":29.534,"volume":0.857699990272522},{"timestamp":1742374320000,"open":29.53,"high":29.542,"low":29.523,"close":29.53,"volume":0.47380000352859497},{"timestamp":1742374380000,"open":29.525,"high":29.544,"low":29.524,"close":29.543,"volume":0.683899998664856},{"timestamp":1742374440000,"open":29.534,"high":29.563,"low":29.534,"close":29.548,"volume":1.4002000093460083},{"timestamp":1742374500000,"open":29.552,"high":29.578,"low":29.547,"close":29.575,"volume":1.5994000434875488},{"timestamp":1742374560000,"open":29.575,"high":29.576,"low":29.554,"close":29.56,"volume":1.2685999870300293},{"timestamp":1742374620000,"open":29.559,"high":29.562,"low":29.544,"close":29.562,"volume":1.4076000452041626},{"timestamp":1742374680000,"open":29.554,"high":29.568,"low":29.546,"close":29.556,"volume":2.1647000312805176},{"timestamp":1742374740000,"open":29.558,"high":29.562,"low":29.532,"close":29.534,"volume":2.6503000259399414},{"timestamp":1742374800000,"open":29.538,"high":29.561,"low":29.522,"close":29.549,"volume":2.8947999477386475},{"timestamp":1742374860000,"open":29.56,"high":29.566,"low":29.549,"close":29.549,"volume":1.8597999811172485},{"timestamp":1742374920000,"open":29.546,"high":29.575,"low":29.544,"close":29.572,"volume":1.9953999519348145},{"timestamp":1742374980000,"open":29.572,"high":29.596,"low":29.564,"close":29.588,"volume":1.94760000705719},{"timestamp":1742375040000,"open":29.585,"high":29.596,"low":29.56,"close":29.56,"volume":2.175299882888794},{"timestamp":1742375100000,"open":29.559,"high":29.572,"low":29.547,"close":29.566,"volume":2.148900032043457},{"timestamp":1742375160000,"open":29.572,"high":29.59,"low":29.569,"close":29.583,"volume":1.6291999816894531},{"timestamp":1742375220000,"open":29.581,"high":29.606,"low":29.578,"close":29.595,"volume":1.2723000049591064},{"timestamp":1742375280000,"open":29.597,"high":29.61,"low":29.592,"close":29.604,"volume":1.5181000232696533},{"timestamp":1742375340000,"open":29.601,"high":29.604,"low":29.573,"close":29.578,"volume":0.892300009727478},{"timestamp":1742375400000,"open":29.577,"high":29.584,"low":29.554,"close":29.56,"volume":0.5575000047683716},{"timestamp":1742375460000,"open":29.562,"high":29.577,"low":29.552,"close":29.552,"volume":1.059000015258789},{"timestamp":1742375520000,"open":29.55,"high":29.552,"low":29.537,"close":29.54,"volume":1.3310999870300293},{"timestamp":1742375580000,"open":29.539,"high":29.547,"low":29.536,"close":29.539,"volume":1.007200002670288},{"timestamp":1742375640000,"open":29.537,"high":29.537,"low":29.509,"close":29.509,"volume":0.9301999807357788},{"timestamp":1742375700000,"open":29.511,"high":29.515,"low":29.495,"close":29.497,"volume":0.6859999895095825},{"timestamp":1742375760000,"open":29.496,"high":29.502,"low":29.471,"close":29.487,"volume":0.82669997215271},{"timestamp":1742375820000,"open":29.487,"high":29.507,"low":29.476,"close":29.499,"volume":1.690500020980835},{"timestamp":1742375880000,"open":29.489,"high":29.501,"low":29.468,"close":29.486,"volume":1.2948999404907227},{"timestamp":1742375940000,"open":29.474,"high":29.519,"low":29.474,"close":29.516,"volume":1.683500051498413},{"timestamp":1742376000000,"open":29.5,"high":29.533,"low":29.497,"close":29.519,"volume":2.0643999576568604},{"timestamp":1742376060000,"open":29.529,"high":29.529,"low":29.493,"close":29.493,"volume":1.5224000215530396},{"timestamp":1742376120000,"open":29.492,"high":29.513,"low":29.492,"close":29.512,"volume":0.8504999876022339},{"timestamp":1742376180000,"open":29.512,"high":29.52,"low":29.499,"close":29.507,"volume":1.4845999479293823},{"timestamp":1742376240000,"open":29.506,"high":29.533,"low":29.506,"close":29.53,"volume":1.6669000387191772},{"timestamp":1742376300000,"open":29.515,"high":29.541,"low":29.515,"close":29.523,"volume":5.531300067901611},{"timestamp":1742376360000,"open":29.531,"high":29.532,"low":29.514,"close":29.516,"volume":2.707200050354004},{"timestamp":1742376420000,"open":29.52,"high":29.521,"low":29.497,"close":29.502,"volume":2.933500051498413},{"timestamp":1742376480000,"open":29.498,"high":29.518,"low":29.494,"close":29.502,"volume":1.3386000394821167},{"timestamp":1742376540000,"open":29.508,"high":29.508,"low":29.489,"close":29.497,"volume":1.1318999528884888},{"timestamp":1742376600000,"open":29.498,"high":29.505,"low":29.479,"close":29.492,"volume":1.442199945449829},{"timestamp":1742376660000,"open":29.483,"high":29.491,"low":29.467,"close":29.485,"volume":1.3322999477386475},{"timestamp":1742376720000,"open":29.481,"high":29.489,"low":29.468,"close":29.48,"volume":1.1979999542236328},{"timestamp":1742376780000,"open":29.477,"high":29.478,"low":29.47,"close":29.47,"volume":0.8210999965667725},{"timestamp":1742376840000,"open":29.471,"high":29.471,"low":29.462,"close":29.462,"volume":0.34850001335144043},{"timestamp":1742376900000,"open":29.46,"high":29.46,"low":29.441,"close":29.454,"volume":0.6133999824523926},{"timestamp":1742376960000,"open":29.454,"high":29.486,"low":29.454,"close":29.486,"volume":0.4133000075817108},{"timestamp":1742377020000,"open":29.485,"high":29.493,"low":29.476,"close":29.476,"volume":0.31130000948905945},{"timestamp":1742377080000,"open":29.492,"high":29.499,"low":29.475,"close":29.498,"volume":0.6139000058174133},{"timestamp":1742377140000,"open":29.498,"high":29.517,"low":29.498,"close":29.512,"volume":0.4171000123023987},{"timestamp":1742377200000,"open":29.511,"high":29.52,"low":29.51,"close":29.517,"volume":0.6348000168800354},{"timestamp":1742377260000,"open":29.519,"high":29.524,"low":29.509,"close":29.514,"volume":0.8841000199317932},{"timestamp":1742377320000,"open":29.514,"high":29.53,"low":29.514,"close":29.522,"volume":0.7297000288963318},{"timestamp":1742377380000,"open":29.529,"high":29.541,"low":29.522,"close":29.53,"volume":0.7565000057220459},{"timestamp":1742377440000,"open":29.531,"high":29.548,"low":29.527,"close":29.537,"volume":0.6996999979019165},{"timestamp":1742377500000,"open":29.538,"high":29.539,"low":29.518,"close":29.518,"volume":0.7045999765396118},{"timestamp":1742377560000,"open":29.534,"high":29.544,"low":29.517,"close":29.539,"volume":0.728600025177002},{"timestamp":1742377620000,"open":29.539,"high":29.551,"low":29.528,"close":29.549,"volume":0.27079999446868896},{"timestamp":1742377680000,"open":29.546,"high":29.547,"low":29.529,"close":29.547,"volume":0.9472000002861023},{"timestamp":1742377740000,"open":29.548,"high":29.557,"low":29.535,"close":29.552,"volume":1.503499984741211},{"timestamp":1742377800000,"open":29.553,"high":29.559,"low":29.547,"close":29.553,"volume":0.8828999996185303},{"timestamp":1742377860000,"open":29.556,"high":29.566,"low":29.55,"close":29.562,"volume":2.187000036239624},{"timestamp":1742377920000,"open":29.566,"high":29.579,"low":29.553,"close":29.578,"volume":0.8655999898910522},{"timestamp":1742377980000,"open":29.577,"high":29.577,"low":29.562,"close":29.571,"volume":0.5817999839782715},{"timestamp":1742378040000,"open":29.571,"high":29.573,"low":29.554,"close":29.554,"volume":0.9944999814033508},{"timestamp":1742378100000,"open":29.557,"high":29.567,"low":29.549,"close":29.558,"volume":1.2342000007629395},{"timestamp":1742378160000,"open":29.57,"high":29.577,"low":29.556,"close":29.567,"volume":0.7960000038146973},{"timestamp":1742378220000,"open":29.566,"high":29.585,"low":29.566,"close":29.584,"volume":0.44530001282691956},{"timestamp":1742378280000,"open":29.583,"high":29.594,"low":29.57,"close":29.594,"volume":0.35370001196861267},{"timestamp":1742378340000,"open":29.593,"high":29.595,"low":29.583,"close":29.584,"volume":0.6847000122070312},{"timestamp":1742378400000,"open":29.583,"high":29.591,"low":29.581,"close":29.583,"volume":0.34360000491142273},{"timestamp":1742378460000,"open":29.584,"high":29.596,"low":29.58,"close":29.585,"volume":0.42080000042915344},{"timestamp":1742378520000,"open":29.582,"high":29.583,"low":29.573,"close":29.577,"volume":0.7107999920845032},{"timestamp":1742378580000,"open":29.581,"high":29.587,"low":29.574,"close":29.577,"volume":0.5932999849319458},{"timestamp":1742378640000,"open":29.572,"high":29.583,"low":29.567,"close":29.578,"volume":0.460999995470047},{"timestamp":1742378700000,"open":29.579,"high":29.598,"low":29.571,"close":29.586,"volume":0.9545000195503235},{"timestamp":1742378760000,"open":29.585,"high":29.592,"low":29.58,"close":29.588,"volume":1.0254000425338745},{"timestamp":1742378820000,"open":29.588,"high":29.591,"low":29.579,"close":29.588,"volume":0.5375999808311462},{"timestamp":1742378880000,"open":29.589,"high":29.602,"low":29.587,"close":29.602,"volume":0.492900013923645},{"timestamp":1742378940000,"open":29.602,"high":29.602,"low":29.581,"close":29.589,"volume":0.6582000255584717},{"timestamp":1742379000000,"open":29.589,"high":29.602,"low":29.585,"close":29.596,"volume":0.40959998965263367},{"timestamp":1742379060000,"open":29.602,"high":29.605,"low":29.596,"close":29.597,"volume":0.6787999868392944},{"timestamp":1742379120000,"open":29.598,"high":29.598,"low":29.577,"close":29.587,"volume":0.6985999941825867},{"timestamp":1742379180000,"open":29.585,"high":29.597,"low":29.585,"close":29.596,"volume":0.45080000162124634},{"timestamp":1742379240000,"open":29.597,"high":29.605,"low":29.591,"close":29.601,"volume":0.710099995136261},{"timestamp":1742379300000,"open":29.601,"high":29.604,"low":29.592,"close":29.592,"volume":0.5339000225067139},{"timestamp":1742379360000,"open":29.597,"high":29.62,"low":29.592,"close":29.615,"volume":0.4970000088214874},{"timestamp":1742379420000,"open":29.617,"high":29.627,"low":29.614,"close":29.626,"volume":0.5565000176429749},{"timestamp":1742379480000,"open":29.622,"high":29.641,"low":29.622,"close":29.641,"volume":0.7724999785423279},{"timestamp":1742379540000,"open":29.642,"high":29.653,"low":29.639,"close":29.645,"volume":0.8058000206947327},{"timestamp":1742379600000,"open":29.656,"high":29.656,"low":29.636,"close":29.654,"volume":0.7329999804496765},{"timestamp":1742379660000,"open":29.644,"high":29.653,"low":29.637,"close":29.644,"volume":0.7457000017166138},{"timestamp":1742379720000,"open":29.645,"high":29.652,"low":29.638,"close":29.652,"volume":0.5184999704360962},{"timestamp":1742379780000,"open":29.647,"high":29.649,"low":29.636,"close":29.648,"volume":0.47999998927116394},{"timestamp":1742379840000,"open":29.645,"high":29.653,"low":29.639,"close":29.639,"volume":0.6152999997138977},{"timestamp":1742379900000,"open":29.645,"high":29.657,"low":29.643,"close":29.653,"volume":0.4519999921321869},{"timestamp":1742379960000,"open":29.647,"high":29.657,"low":29.635,"close":29.635,"volume":0.6906999945640564},{"timestamp":1742380020000,"open":29.637,"high":29.645,"low":29.633,"close":29.645,"volume":0.7871000170707703},{"timestamp":1742380080000,"open":29.647,"high":29.652,"low":29.629,"close":29.646,"volume":0.8598999977111816},{"timestamp":1742380140000,"open":29.648,"high":29.652,"low":29.648,"close":29.651,"volume":0.33959999680519104},{"timestamp":1742380200000,"open":29.642,"high":29.658,"low":29.64,"close":29.641,"volume":2.066200017929077},{"timestamp":1742380260000,"open":29.656,"high":29.666,"low":29.646,"close":29.664,"volume":1.589400053024292},{"timestamp":1742380320000,"open":29.666,"high":29.695,"low":29.661,"close":29.678,"volume":2.0880000591278076},{"timestamp":1742380380000,"open":29.677,"high":29.685,"low":29.663,"close":29.665,"volume":1.2555999755859375},{"timestamp":1742380440000,"open":29.674,"high":29.682,"low":29.658,"close":29.663,"volume":1.1505999565124512},{"timestamp":1742380500000,"open":29.666,"high":29.683,"low":29.661,"close":29.663,"volume":1.3595000505447388},{"timestamp":1742380560000,"open":29.657,"high":29.669,"low":29.657,"close":29.668,"volume":0.5325999855995178},{"timestamp":1742380620000,"open":29.663,"high":29.671,"low":29.659,"close":29.663,"volume":0.8823000192642212},{"timestamp":1742380680000,"open":29.667,"high":29.669,"low":29.659,"close":29.663,"volume":1.4904999732971191},{"timestamp":1742380740000,"open":29.664,"high":29.678,"low":29.659,"close":29.675,"volume":1.0936000347137451},{"timestamp":1742380800000,"open":29.674,"high":29.681,"low":29.665,"close":29.674,"volume":0.4065000116825104},{"timestamp":1742380860000,"open":29.669,"high":29.679,"low":29.656,"close":29.667,"volume":0.6621000170707703},{"timestamp":1742380920000,"open":29.668,"high":29.682,"low":29.662,"close":29.676,"volume":0.5327000021934509},{"timestamp":1742380980000,"open":29.668,"high":29.677,"low":29.663,"close":29.665,"volume":0.8939999938011169},{"timestamp":1742381040000,"open":29.675,"high":29.69,"low":29.667,"close":29.686,"volume":0.7663999795913696},{"timestamp":1742381100000,"open":29.684,"high":29.685,"low":29.672,"close":29.681,"volume":1.0708999633789062},{"timestamp":1742381160000,"open":29.68,"high":29.68,"low":29.662,"close":29.665,"volume":0.7885000109672546},{"timestamp":1742381220000,"open":29.663,"high":29.675,"low":29.66,"close":29.675,"volume":1.392199993133545},{"timestamp":1742381280000,"open":29.67,"high":29.685,"low":29.67,"close":29.681,"volume":1.156000018119812},{"timestamp":1742381340000,"open":29.68,"high":29.693,"low":29.672,"close":29.691,"volume":0.9142000079154968},{"timestamp":1742381400000,"open":29.692,"high":29.692,"low":29.672,"close":29.69,"volume":0.6883999705314636},{"timestamp":1742381460000,"open":29.691,"high":29.698,"low":29.675,"close":29.684,"volume":0.623199999332428},{"timestamp":1742381520000,"open":29.684,"high":29.69,"low":29.668,"close":29.69,"volume":0.6610999703407288},{"timestamp":1742381580000,"open":29.685,"high":29.689,"low":29.666,"close":29.673,"volume":1.0782999992370605},{"timestamp":1742381640000,"open":29.672,"high":29.675,"low":29.668,"close":29.669,"volume":0.5020999908447266},{"timestamp":1742381700000,"open":29.67,"high":29.674,"low":29.65,"close":29.651,"volume":1.4085999727249146},{"timestamp":1742381760000,"open":29.657,"high":29.667,"low":29.656,"close":29.663,"volume":0.6266000270843506},{"timestamp":1742381820000,"open":29.661,"high":29.674,"low":29.659,"close":29.673,"volume":0.5192999839782715},{"timestamp":1742381880000,"open":29.658,"high":29.681,"low":29.657,"close":29.669,"volume":0.534600019454956},{"timestamp":1742381940000,"open":29.671,"high":29.689,"low":29.666,"close":29.671,"volume":0.8938000202178955},{"timestamp":1742382000000,"open":29.662,"high":29.679,"low":29.662,"close":29.676,"volume":0.9329000115394592},{"timestamp":1742382060000,"open":29.678,"high":29.678,"low":29.663,"close":29.672,"volume":0.5203999876976013},{"timestamp":1742382120000,"open":29.668,"high":29.685,"low":29.666,"close":29.685,"volume":0.614300012588501},{"timestamp":1742382180000,"open":29.685,"high":29.686,"low":29.679,"close":29.685,"volume":0.12110000103712082},{"timestamp":1742382240000,"open":29.685,"high":29.692,"low":29.679,"close":29.691,"volume":0.3691999912261963},{"timestamp":1742382300000,"open":29.693,"high":29.701,"low":29.688,"close":29.701,"volume":0.2903999984264374},{"timestamp":1742382360000,"open":29.703,"high":29.707,"low":29.69,"close":29.691,"volume":0.3199999928474426},{"timestamp":1742382420000,"open":29.692,"high":29.707,"low":29.688,"close":29.707,"volume":0.9670000076293945},{"timestamp":1742382480000,"open":29.71,"high":29.72,"low":29.708,"close":29.717,"volume":1.0628999471664429},{"timestamp":1742382540000,"open":29.716,"high":29.723,"low":29.716,"close":29.72,"volume":0.39959999918937683},{"timestamp":1742382600000,"open":29.719,"high":29.727,"low":29.718,"close":29.727,"volume":0.5047000050544739},{"timestamp":1742382660000,"open":29.727,"high":29.738,"low":29.726,"close":29.736,"volume":0.4131999909877777},{"timestamp":1742382720000,"open":29.737,"high":29.746,"low":29.734,"close":29.746,"volume":0.3231000006198883},{"timestamp":1742382780000,"open":29.748,"high":29.764,"low":29.746,"close":29.759,"volume":0.6626999974250793},{"timestamp":1742382840000,"open":29.761,"high":29.77,"low":29.756,"close":29.765,"volume":0.671999990940094},{"timestamp":1742382900000,"open":29.768,"high":29.772,"low":29.762,"close":29.766,"volume":0.29100000858306885},{"timestamp":1742382960000,"open":29.765,"high":29.769,"low":29.755,"close":29.767,"volume":0.9702000021934509},{"timestamp":1742383020000,"open":29.765,"high":29.783,"low":29.765,"close":29.783,"volume":0.6068000197410583},{"timestamp":1742383080000,"open":29.782,"high":29.796,"low":29.777,"close":29.796,"volume":0.6363000273704529},{"timestamp":1742383140000,"open":29.796,"high":29.798,"low":29.789,"close":29.793,"volume":0.8343999981880188},{"timestamp":1742383200000,"open":29.791,"high":29.796,"low":29.776,"close":29.778,"volume":0.840399980545044},{"timestamp":1742383260000,"open":29.777,"high":29.777,"low":29.765,"close":29.767,"volume":0.5540000200271606},{"timestamp":1742383320000,"open":29.766,"high":29.769,"low":29.762,"close":29.766,"volume":0.27489998936653137},{"timestamp":1742383380000,"open":29.765,"high":29.778,"low":29.762,"close":29.771,"volume":0.684499979019165},{"timestamp":1742383440000,"open":29.771,"high":29.776,"low":29.764,"close":29.768,"volume":0.6327000260353088},{"timestamp":1742383500000,"open":29.768,"high":29.774,"low":29.766,"close":29.77,"volume":0.6506999731063843},{"timestamp":1742383560000,"open":29.77,"high":29.782,"low":29.77,"close":29.781,"volume":0.39719998836517334},{"timestamp":1742383620000,"open":29.78,"high":29.783,"low":29.773,"close":29.773,"volume":0.33820000290870667},{"timestamp":1742383680000,"open":29.778,"high":29.786,"low":29.778,"close":29.785,"volume":0.34769999980926514},{"timestamp":1742383740000,"open":29.783,"high":29.794,"low":29.783,"close":29.793,"volume":0.6499999761581421},{"timestamp":1742383800000,"open":29.793,"high":29.798,"low":29.78,"close":29.781,"volume":0.5995000004768372},{"timestamp":1742383860000,"open":29.783,"high":29.783,"low":29.766,"close":29.769,"volume":0.6840000152587891},{"timestamp":1742383920000,"open":29.769,"high":29.771,"low":29.764,"close":29.769,"volume":0.7014999985694885},{"timestamp":1742383980000,"open":29.774,"high":29.779,"low":29.77,"close":29.77,"volume":0.5702000260353088},{"timestamp":1742384040000,"open":29.772,"high":29.772,"low":29.768,"close":29.769,"volume":0.39660000801086426},{"timestamp":1742384100000,"open":29.768,"high":29.774,"low":29.766,"close":29.768,"volume":0.6093000173568726},{"timestamp":1742384160000,"open":29.766,"high":29.775,"low":29.766,"close":29.775,"volume":0.541100025177002},{"timestamp":1742384220000,"open":29.775,"high":29.784,"low":29.774,"close":29.783,"volume":0.6172999739646912},{"timestamp":1742384280000,"open":29.781,"high":29.784,"low":29.775,"close":29.781,"volume":0.7930999994277954},{"timestamp":1742384340000,"open":29.782,"high":29.798,"low":29.782,"close":29.798,"volume":0.3133000135421753},{"timestamp":1742384400000,"open":29.808,"high":29.813,"low":29.793,"close":29.805,"volume":0.3066999912261963},{"timestamp":1742384460000,"open":29.788,"high":29.807,"low":29.787,"close":29.807,"volume":1.2542999982833862},{"timestamp":1742384520000,"open":29.808,"high":29.813,"low":29.793,"close":29.8,"volume":1.1620999574661255},{"timestamp":1742384580000,"open":29.802,"high":29.808,"low":29.787,"close":29.788,"volume":1.2410000562667847},{"timestamp":1742384640000,"open":29.793,"high":29.8,"low":29.787,"close":29.79,"volume":0.7451000213623047},{"timestamp":1742384700000,"open":29.792,"high":29.797,"low":29.778,"close":29.787,"volume":0.7307000160217285},{"timestamp":1742384760000,"open":29.788,"high":29.793,"low":29.775,"close":29.793,"volume":0.7688999772071838},{"timestamp":1742384820000,"open":29.794,"high":29.794,"low":29.782,"close":29.788,"volume":0.6503000259399414},{"timestamp":1742384880000,"open":29.791,"high":29.791,"low":29.773,"close":29.783,"volume":0.7282999753952026},{"timestamp":1742384940000,"open":29.783,"high":29.796,"low":29.782,"close":29.791,"volume":0.3278999924659729},{"timestamp":1742385000000,"open":29.79,"high":29.796,"low":29.777,"close":29.779,"volume":1.1960999965667725},{"timestamp":1742385060000,"open":29.776,"high":29.783,"low":29.769,"close":29.774,"volume":0.5372999906539917},{"timestamp":1742385120000,"open":29.77,"high":29.776,"low":29.769,"close":29.77,"volume":1.0063999891281128},{"timestamp":1742385180000,"open":29.776,"high":29.78,"low":29.771,"close":29.773,"volume":0.5720000267028809},{"timestamp":1742385240000,"open":29.772,"high":29.784,"low":29.772,"close":29.776,"volume":0.5717999935150146},{"timestamp":1742385300000,"open":29.776,"high":29.787,"low":29.774,"close":29.781,"volume":0.6237999796867371},{"timestamp":1742385360000,"open":29.781,"high":29.798,"low":29.781,"close":29.793,"volume":1.2756999731063843},{"timestamp":1742385420000,"open":29.794,"high":29.794,"low":29.785,"close":29.789,"volume":0.7096999883651733},{"timestamp":1742385480000,"open":29.788,"high":29.804,"low":29.788,"close":29.795,"volume":1.205199956893921},{"timestamp":1742385540000,"open":29.794,"high":29.804,"low":29.786,"close":29.804,"volume":0.7962999939918518},{"timestamp":1742385600000,"open":29.807,"high":29.815,"low":29.792,"close":29.792,"volume":1.232200026512146},{"timestamp":1742385660000,"open":29.795,"high":29.812,"low":29.794,"close":29.799,"volume":1.0358999967575073},{"timestamp":1742385720000,"open":29.797,"high":29.802,"low":29.79,"close":29.796,"volume":1.2726000547409058},{"timestamp":1742385780000,"open":29.797,"high":29.801,"low":29.79,"close":29.795,"volume":0.9696000218391418},{"timestamp":1742385840000,"open":29.793,"high":29.795,"low":29.788,"close":29.792,"volume":0.44850000739097595},{"timestamp":1742385900000,"open":29.794,"high":29.794,"low":29.782,"close":29.785,"volume":0.8888000249862671},{"timestamp":1742385960000,"open":29.786,"high":29.798,"low":29.786,"close":29.793,"volume":0.9463000297546387},{"timestamp":1742386020000,"open":29.796,"high":29.805,"low":29.785,"close":29.785,"volume":0.6403999924659729},{"timestamp":1742386080000,"open":29.785,"high":29.785,"low":29.774,"close":29.783,"volume":0.5274999737739563},{"timestamp":1742386140000,"open":29.783,"high":29.794,"low":29.78,"close":29.794,"volume":0.4350000023841858},{"timestamp":1742386200000,"open":29.793,"high":29.801,"low":29.792,"close":29.793,"volume":0.41350001096725464},{"timestamp":1742386260000,"open":29.793,"high":29.802,"low":29.792,"close":29.796,"volume":0.4848000109195709},{"timestamp":1742386320000,"open":29.796,"high":29.804,"low":29.786,"close":29.793,"volume":0.8726999759674072},{"timestamp":1742386380000,"open":29.802,"high":29.808,"low":29.8,"close":29.804,"volume":0.5911999940872192},{"timestamp":1742386440000,"open":29.803,"high":29.803,"low":29.79,"close":29.792,"volume":0.46209999918937683},{"timestamp":1742386500000,"open":29.793,"high":29.793,"low":29.768,"close":29.779,"volume":0.4462999999523163},{"timestamp":1742386560000,"open":29.778,"high":29.786,"low":29.778,"close":29.783,"volume":0.1712000072002411},{"timestamp":1742386620000,"open":29.782,"high":29.786,"low":29.781,"close":29.786,"volume":0.15240000188350677},{"timestamp":1742386680000,"open":29.785,"high":29.785,"low":29.775,"close":29.778,"volume":0.5066999793052673},{"timestamp":1742386740000,"open":29.771,"high":29.774,"low":29.768,"close":29.769,"volume":0.3977999985218048},{"timestamp":1742386800000,"open":29.771,"high":29.778,"low":29.739,"close":29.742,"volume":1.392300009727478},{"timestamp":1742386860000,"open":29.74,"high":29.74,"low":29.711,"close":29.733,"volume":0.8478000164031982},{"timestamp":1742386920000,"open":29.736,"high":29.736,"low":29.724,"close":29.724,"volume":0.3465000092983246},{"timestamp":1742386980000,"open":29.721,"high":29.73,"low":29.714,"close":29.728,"volume":0.5188000202178955},{"timestamp":1742387040000,"open":29.729,"high":29.729,"low":29.709,"close":29.714,"volume":0.5580000281333923},{"timestamp":1742387100000,"open":29.716,"high":29.75,"low":29.712,"close":29.731,"volume":0.8693000078201294},{"timestamp":1742387160000,"open":29.732,"high":29.743,"low":29.732,"close":29.74,"volume":0.6643999814987183},{"timestamp":1742387220000,"open":29.739,"high":29.739,"low":29.721,"close":29.728,"volume":0.5030999779701233},{"timestamp":1742387280000,"open":29.729,"high":29.729,"low":29.701,"close":29.701,"volume":0.5364999771118164},{"timestamp":1742387340000,"open":29.704,"high":29.704,"low":29.693,"close":29.696,"volume":0.597100019454956},{"timestamp":1742387400000,"open":29.696,"high":29.732,"low":29.675,"close":29.682,"volume":1.3701000213623047},{"timestamp":1742387460000,"open":29.684,"high":29.684,"low":29.662,"close":29.665,"volume":0.7538999915122986},{"timestamp":1742387520000,"open":29.667,"high":29.678,"low":29.653,"close":29.66,"volume":0.6662999987602234},{"timestamp":1742387580000,"open":29.664,"high":29.671,"low":29.634,"close":29.656,"volume":1.3258999586105347},{"timestamp":1742387640000,"open":29.652,"high":29.692,"low":29.646,"close":29.692,"volume":0.8507999777793884},{"timestamp":1742387700000,"open":29.693,"high":29.7,"low":29.668,"close":29.689,"volume":0.8988999724388123},{"timestamp":1742387760000,"open":29.687,"high":29.693,"low":29.678,"close":29.683,"volume":0.8851000070571899},{"timestamp":1742387820000,"open":29.685,"high":29.699,"low":29.682,"close":29.692,"volume":0.9448000192642212},{"timestamp":1742387880000,"open":29.691,"high":29.699,"low":29.68,"close":29.691,"volume":0.782800018787384},{"timestamp":1742387940000,"open":29.69,"high":29.692,"low":29.682,"close":29.685,"volume":0.6399999856948853},{"timestamp":1742388000000,"open":29.687,"high":29.687,"low":29.659,"close":29.664,"volume":0.8356000185012817},{"timestamp":1742388060000,"open":29.665,"high":29.67,"low":29.655,"close":29.663,"volume":0.5943999886512756},{"timestamp":1742388120000,"open":29.659,"high":29.664,"low":29.648,"close":29.649,"volume":1.103700041770935},{"timestamp":1742388180000,"open":29.649,"high":29.654,"low":29.64,"close":29.645,"volume":0.8273000121116638},{"timestamp":1742388240000,"open":29.648,"high":29.665,"low":29.639,"close":29.665,"volume":1.5056999921798706},{"timestamp":1742388300000,"open":29.664,"high":29.68,"low":29.655,"close":29.679,"volume":1.0908000469207764},{"timestamp":1742388360000,"open":29.674,"high":29.697,"low":29.674,"close":29.695,"volume":1.4342000484466553},{"timestamp":1742388420000,"open":29.693,"high":29.711,"low":29.692,"close":29.705,"volume":1.3331999778747559},{"timestamp":1742388480000,"open":29.706,"high":29.711,"low":29.689,"close":29.697,"volume":1.0504000186920166},{"timestamp":1742388540000,"open":29.696,"high":29.71,"low":29.691,"close":29.697,"volume":1.1971999406814575},{"timestamp":1742388600000,"open":29.698,"high":29.698,"low":29.66,"close":29.673,"volume":1.4357000589370728},{"timestamp":1742388660000,"open":29.674,"high":29.684,"low":29.663,"close":29.669,"volume":1.6497000455856323},{"timestamp":1742388720000,"open":29.666,"high":29.68,"low":29.666,"close":29.669,"volume":2.962399959564209},{"timestamp":1742388780000,"open":29.676,"high":29.684,"low":29.665,"close":29.67,"volume":2.2049999237060547},{"timestamp":1742388840000,"open":29.669,"high":29.676,"low":29.633,"close":29.642,"volume":1.2625999450683594},{"timestamp":1742388900000,"open":29.639,"high":29.649,"low":29.635,"close":29.647,"volume":0.9101999998092651},{"timestamp":1742388960000,"open":29.646,"high":29.65,"low":29.622,"close":29.645,"volume":1.2670999765396118},{"timestamp":1742389020000,"open":29.644,"high":29.658,"low":29.634,"close":29.636,"volume":1.1777000427246094},{"timestamp":1742389080000,"open":29.639,"high":29.652,"low":29.634,"close":29.643,"volume":0.8906000256538391},{"timestamp":1742389140000,"open":29.665,"high":29.681,"low":29.653,"close":29.668,"volume":1.5160000324249268},{"timestamp":1742389200000,"open":29.668,"high":29.678,"low":29.637,"close":29.665,"volume":3.0745999813079834},{"timestamp":1742389260000,"open":29.666,"high":29.687,"low":29.657,"close":29.686,"volume":2.1231000423431396},{"timestamp":1742389320000,"open":29.693,"high":29.697,"low":29.674,"close":29.678,"volume":1.8502999544143677},{"timestamp":1742389380000,"open":29.676,"high":29.707,"low":29.675,"close":29.698,"volume":1.986299991607666},{"timestamp":1742389440000,"open":29.703,"high":29.715,"low":29.692,"close":29.715,"volume":2.1737000942230225},{"timestamp":1742389500000,"open":29.713,"high":29.735,"low":29.706,"close":29.727,"volume":1.9472999572753906},{"timestamp":1742389560000,"open":29.728,"high":29.755,"low":29.728,"close":29.752,"volume":1.607699990272522},{"timestamp":1742389620000,"open":29.75,"high":29.753,"low":29.726,"close":29.735,"volume":1.767199993133545},{"timestamp":1742389680000,"open":29.731,"high":29.748,"low":29.72,"close":29.739,"volume":1.8977999687194824},{"timestamp":1742389740000,"open":29.738,"high":29.741,"low":29.71,"close":29.74,"volume":1.8431999683380127},{"timestamp":1742389800000,"open":29.742,"high":29.742,"low":29.721,"close":29.724,"volume":1.6035000085830688},{"timestamp":1742389860000,"open":29.721,"high":29.734,"low":29.707,"close":29.707,"volume":1.6141999959945679},{"timestamp":1742389920000,"open":29.711,"high":29.726,"low":29.702,"close":29.71,"volume":1.3980000019073486},{"timestamp":1742389980000,"open":29.716,"high":29.727,"low":29.711,"close":29.713,"volume":1.0821000337600708},{"timestamp":1742390040000,"open":29.712,"high":29.715,"low":29.68,"close":29.681,"volume":1.944700002670288},{"timestamp":1742390100000,"open":29.679,"high":29.689,"low":29.626,"close":29.664,"volume":2.651400089263916},{"timestamp":1742390160000,"open":29.665,"high":29.701,"low":29.665,"close":29.692,"volume":2.7692999839782715},{"timestamp":1742390220000,"open":29.689,"high":29.705,"low":29.684,"close":29.688,"volume":2.024399995803833},{"timestamp":1742390280000,"open":29.685,"high":29.69,"low":29.673,"close":29.685,"volume":1.976099967956543},{"timestamp":1742390340000,"open":29.684,"high":29.71,"low":29.684,"close":29.71,"volume":1.8336999416351318},{"timestamp":1742390400000,"open":29.706,"high":29.733,"low":29.699,"close":29.703,"volume":2.3817999362945557},{"timestamp":1742390460000,"open":29.702,"high":29.712,"low":29.673,"close":29.675,"volume":2.1008999347686768},{"timestamp":1742390520000,"open":29.68,"high":29.687,"low":29.665,"close":29.687,"volume":2.2100000381469727},{"timestamp":1742390580000,"open":29.682,"high":29.695,"low":29.667,"close":29.67,"volume":2.0281999111175537},{"timestamp":1742390640000,"open":29.67,"high":29.678,"low":29.647,"close":29.656,"volume":2.3961000442504883},{"timestamp":1742390700000,"open":29.651,"high":29.664,"low":29.648,"close":29.656,"volume":2.0227999687194824},{"timestamp":1742390760000,"open":29.655,"high":29.655,"low":29.641,"close":29.648,"volume":2.15939998626709},{"timestamp":1742390820000,"open":29.649,"high":29.666,"low":29.643,"close":29.664,"volume":2.0459001064300537},{"timestamp":1742390880000,"open":29.661,"high":29.666,"low":29.648,"close":29.656,"volume":1.6948000192642212},{"timestamp":1742390940000,"open":29.65,"high":29.665,"low":29.641,"close":29.651,"volume":1.919350028038025},{"timestamp":1742391000000,"open":29.65,"high":29.669,"low":29.635,"close":29.651,"volume":2.9166998863220215},{"timestamp":1742391060000,"open":29.655,"high":29.667,"low":29.612,"close":29.634,"volume":3.3385000228881836},{"timestamp":1742391120000,"open":29.629,"high":29.641,"low":29.596,"close":29.627,"volume":3.694999933242798},{"timestamp":1742391180000,"open":29.623,"high":29.624,"low":29.533,"close":29.546,"volume":3.1301000118255615},{"timestamp":1742391240000,"open":29.543,"high":29.579,"low":29.526,"close":29.541,"volume":3.6686999797821045},{"timestamp":1742391300000,"open":29.543,"high":29.578,"low":29.534,"close":29.578,"volume":3.419800043106079},{"timestamp":1742391360000,"open":29.555,"high":29.564,"low":29.506,"close":29.516,"volume":4.03980016708374},{"timestamp":1742391420000,"open":29.512,"high":29.546,"low":29.482,"close":29.5,"volume":3.593100070953369},{"timestamp":1742391480000,"open":29.498,"high":29.529,"low":29.491,"close":29.499,"volume":3.558199882507324},{"timestamp":1742391540000,"open":29.496,"high":29.539,"low":29.49,"close":29.538,"volume":2.722100019454956},{"timestamp":1742391600000,"open":29.544,"high":29.583,"low":29.531,"close":29.554,"volume":3.8046998977661133},{"timestamp":1742391660000,"open":29.549,"high":29.555,"low":29.521,"close":29.549,"volume":3.2105000019073486},{"timestamp":1742391720000,"open":29.555,"high":29.589,"low":29.552,"close":29.561,"volume":3.4869000911712646},{"timestamp":1742391780000,"open":29.566,"high":29.572,"low":29.537,"close":29.542,"volume":3.238300085067749},{"timestamp":1742391840000,"open":29.537,"high":29.556,"low":29.533,"close":29.544,"volume":2.689199924468994},{"timestamp":1742391900000,"open":29.552,"high":29.568,"low":29.511,"close":29.512,"volume":3.7047998905181885},{"timestamp":1742391960000,"open":29.518,"high":29.539,"low":29.504,"close":29.518,"volume":3.4958999156951904},{"timestamp":1742392020000,"open":29.522,"high":29.564,"low":29.52,"close":29.56,"volume":3.284600019454956},{"timestamp":1742392080000,"open":29.562,"high":29.594,"low":29.561,"close":29.57,"volume":2.4509999752044678},{"timestamp":1742392140000,"open":29.573,"high":29.611,"low":29.572,"close":29.604,"volume":2.395900011062622},{"timestamp":1742392200000,"open":29.605,"high":29.636,"low":29.594,"close":29.609,"volume":3.0107998847961426},{"timestamp":1742392260000,"open":29.615,"high":29.639,"low":29.597,"close":29.634,"volume":2.427999973297119},{"timestamp":1742392320000,"open":29.639,"high":29.665,"low":29.629,"close":29.648,"volume":2.4209001064300537},{"timestamp":1742392380000,"open":29.654,"high":29.663,"low":29.65,"close":29.656,"volume":1.9493999481201172},{"timestamp":1742392440000,"open":29.652,"high":29.664,"low":29.623,"close":29.623,"volume":2.7070000171661377},{"timestamp":1742392500000,"open":29.618,"high":29.62,"low":29.582,"close":29.601,"volume":2.0792999267578125},{"timestamp":1742392560000,"open":29.597,"high":29.625,"low":29.597,"close":29.618,"volume":2.0441999435424805},{"timestamp":1742392620000,"open":29.621,"high":29.624,"low":29.602,"close":29.621,"volume":1.9835000038146973},{"timestamp":1742392680000,"open":29.619,"high":29.646,"low":29.6,"close":29.635,"volume":3.449899911880493},{"timestamp":1742392740000,"open":29.639,"high":29.639,"low":29.603,"close":29.606,"volume":3.044800043106079},{"timestamp":1742392800000,"open":29.61,"high":29.61,"low":29.557,"close":29.565,"volume":3.200900077819824},{"timestamp":1742392860000,"open":29.56,"high":29.58,"low":29.533,"close":29.576,"volume":2.308199882507324},{"timestamp":1742392920000,"open":29.578,"high":29.583,"low":29.551,"close":29.556,"volume":1.972599983215332},{"timestamp":1742392980000,"open":29.555,"high":29.566,"low":29.538,"close":29.553,"volume":1.8162000179290771},{"timestamp":1742393040000,"open":29.553,"high":29.575,"low":29.537,"close":29.539,"volume":2.4286000728607178},{"timestamp":1742393100000,"open":29.538,"high":29.555,"low":29.523,"close":29.544,"volume":2.2602999210357666},{"timestamp":1742393160000,"open":29.545,"high":29.547,"low":29.523,"close":29.543,"volume":2.109299898147583},{"timestamp":1742393220000,"open":29.545,"high":29.545,"low":29.505,"close":29.51,"volume":2.1364998817443848},{"timestamp":1742393280000,"open":29.509,"high":29.519,"low":29.503,"close":29.504,"volume":2.238300085067749},{"timestamp":1742393340000,"open":29.506,"high":29.506,"low":29.46,"close":29.498,"volume":2.9328999519348145},{"timestamp":1742393400000,"open":29.496,"high":29.539,"low":29.493,"close":29.524,"volume":2.8857998847961426},{"timestamp":1742393460000,"open":29.524,"high":29.54,"low":29.509,"close":29.539,"volume":2.47979998588562},{"timestamp":1742393520000,"open":29.534,"high":29.544,"low":29.519,"close":29.527,"volume":2.0246999263763428},{"timestamp":1742393580000,"open":29.528,"high":29.54,"low":29.493,"close":29.498,"volume":2.5590999126434326},{"timestamp":1742393640000,"open":29.503,"high":29.533,"low":29.498,"close":29.529,"volume":2.882699966430664},{"timestamp":1742393700000,"open":29.528,"high":29.548,"low":29.521,"close":29.527,"volume":2.976099967956543},{"timestamp":1742393760000,"open":29.527,"high":29.539,"low":29.514,"close":29.525,"volume":2.8417000770568848},{"timestamp":1742393820000,"open":29.515,"high":29.523,"low":29.502,"close":29.511,"volume":1.7640999555587769},{"timestamp":1742393880000,"open":29.51,"high":29.521,"low":29.488,"close":29.493,"volume":2.224299907684326},{"timestamp":1742393940000,"open":29.492,"high":29.516,"low":29.483,"close":29.488,"volume":2.296099901199341},{"timestamp":1742394000000,"open":29.494,"high":29.525,"low":29.487,"close":29.504,"volume":2.2037999629974365},{"timestamp":1742394060000,"open":29.499,"high":29.507,"low":29.489,"close":29.499,"volume":1.9294999837875366},{"timestamp":1742394120000,"open":29.497,"high":29.51,"low":29.429,"close":29.451,"volume":3.0078999996185303},{"timestamp":1742394180000,"open":29.456,"high":29.502,"low":29.434,"close":29.495,"volume":3.2852001190185547},{"timestamp":1742394240000,"open":29.491,"high":29.504,"low":29.484,"close":29.502,"volume":1.7350000143051147},{"timestamp":1742394300000,"open":29.504,"high":29.508,"low":29.471,"close":29.496,"volume":3.1912999153137207},{"timestamp":1742394360000,"open":29.492,"high":29.51,"low":29.476,"close":29.484,"volume":2.631700038909912},{"timestamp":1742394420000,"open":29.487,"high":29.495,"low":29.475,"close":29.485,"volume":2.659600019454956},{"timestamp":1742394480000,"open":29.489,"high":29.511,"low":29.482,"close":29.5,"volume":3.117799997329712},{"timestamp":1742394540000,"open":29.505,"high":29.52,"low":29.5,"close":29.518,"volume":2.960599899291992},{"timestamp":1742394600000,"open":29.516,"high":29.55,"low":29.507,"close":29.543,"volume":2.7797000408172607},{"timestamp":1742394660000,"open":29.54,"high":29.559,"low":29.532,"close":29.546,"volume":3.519700050354004},{"timestamp":1742394720000,"open":29.549,"high":29.549,"low":29.51,"close":29.529,"volume":2.9684998989105225},{"timestamp":1742394780000,"open":29.524,"high":29.551,"low":29.514,"close":29.549,"volume":2.909600019454956},{"timestamp":1742394840000,"open":29.552,"high":29.568,"low":29.539,"close":29.552,"volume":2.538800001144409},{"timestamp":1742394900000,"open":29.56,"high":29.572,"low":29.538,"close":29.541,"volume":2.154900074005127},{"timestamp":1742394960000,"open":29.555,"high":29.568,"low":29.549,"close":29.563,"volume":2.1882998943328857},{"timestamp":1742395020000,"open":29.563,"high":29.586,"low":29.553,"close":29.573,"volume":1.6694999933242798},{"timestamp":1742395080000,"open":29.574,"high":29.591,"low":29.568,"close":29.576,"volume":1.8250999450683594},{"timestamp":1742395140000,"open":29.569,"high":29.575,"low":29.562,"close":29.57,"volume":1.819000005722046},{"timestamp":1742395200000,"open":29.57,"high":29.58,"low":29.554,"close":29.559,"volume":1.6339999437332153},{"timestamp":1742395260000,"open":29.559,"high":29.576,"low":29.545,"close":29.546,"volume":1.9072999954223633},{"timestamp":1742395320000,"open":29.553,"high":29.56,"low":29.533,"close":29.558,"volume":2.389400005340576},{"timestamp":1742395380000,"open":29.557,"high":29.561,"low":29.528,"close":29.532,"volume":1.8051999807357788},{"timestamp":1742395440000,"open":29.533,"high":29.54,"low":29.514,"close":29.534,"volume":2.5374999046325684},{"timestamp":1742395500000,"open":29.525,"high":29.535,"low":29.518,"close":29.522,"volume":1.8668999671936035},{"timestamp":1742395560000,"open":29.523,"high":29.541,"low":29.504,"close":29.534,"volume":2.244999885559082},{"timestamp":1742395620000,"open":29.536,"high":29.545,"low":29.501,"close":29.524,"volume":2.7679998874664307},{"timestamp":1742395680000,"open":29.517,"high":29.527,"low":29.506,"close":29.509,"volume":2.460900068283081},{"timestamp":1742395740000,"open":29.507,"high":29.518,"low":29.499,"close":29.509,"volume":2.335099935531616},{"timestamp":1742395800000,"open":29.504,"high":29.511,"low":29.494,"close":29.507,"volume":1.603700041770935},{"timestamp":1742395860000,"open":29.502,"high":29.528,"low":29.502,"close":29.52,"volume":1.8488999605178833},{"timestamp":1742395920000,"open":29.522,"high":29.522,"low":29.498,"close":29.514,"volume":2.4558000564575195},{"timestamp":1742395980000,"open":29.515,"high":29.518,"low":29.501,"close":29.506,"volume":1.5565999746322632},{"timestamp":1742396040000,"open":29.506,"high":29.522,"low":29.499,"close":29.509,"volume":2.08240008354187},{"timestamp":1742396100000,"open":29.508,"high":29.516,"low":29.489,"close":29.501,"volume":2.967099905014038},{"timestamp":1742396160000,"open":29.496,"high":29.508,"low":29.492,"close":29.496,"volume":1.777899980545044},{"timestamp":1742396220000,"open":29.496,"high":29.5,"low":29.484,"close":29.492,"volume":1.8544000387191772},{"timestamp":1742396280000,"open":29.49,"high":29.505,"low":29.488,"close":29.498,"volume":2.1328001022338867},{"timestamp":1742396340000,"open":29.5,"high":29.512,"low":29.489,"close":29.505,"volume":2.037899971008301},{"timestamp":1742396400000,"open":29.504,"high":29.518,"low":29.489,"close":29.513,"volume":2.7409000396728516},{"timestamp":1742396460000,"open":29.501,"high":29.543,"low":29.501,"close":29.527,"volume":2.8958001136779785},{"timestamp":1742396520000,"open":29.527,"high":29.542,"low":29.522,"close":29.538,"volume":2.550299882888794},{"timestamp":1742396580000,"open":29.54,"high":29.564,"low":29.524,"close":29.557,"volume":1.9010499715805054},{"timestamp":1742396640000,"open":29.557,"high":29.558,"low":29.53,"close":29.534,"volume":1.5218000411987305},{"timestamp":1742396700000,"open":29.53,"high":29.551,"low":29.53,"close":29.551,"volume":1.9982000589370728},{"timestamp":1742396760000,"open":29.55,"high":29.55,"low":29.531,"close":29.542,"volume":2.332200050354004},{"timestamp":1742396820000,"open":29.545,"high":29.578,"low":29.532,"close":29.564,"volume":2.376800060272217},{"timestamp":1742396880000,"open":29.576,"high":29.584,"low":29.563,"close":29.574,"volume":2.201849937438965},{"timestamp":1742396940000,"open":29.573,"high":29.587,"low":29.562,"close":29.575,"volume":3.1140499114990234},{"timestamp":1742397000000,"open":29.568,"high":29.58,"low":29.551,"close":29.556,"volume":2.8371999263763428},{"timestamp":1742397060000,"open":29.559,"high":29.572,"low":29.545,"close":29.558,"volume":2.1673998832702637},{"timestamp":1742397120000,"open":29.558,"high":29.575,"low":29.544,"close":29.552,"volume":2.2172999382019043},{"timestamp":1742397180000,"open":29.56,"high":29.566,"low":29.539,"close":29.549,"volume":2.398200035095215},{"timestamp":1742397240000,"open":29.537,"high":29.551,"low":29.535,"close":29.544,"volume":2.6535000801086426},{"timestamp":1742397300000,"open":29.541,"high":29.561,"low":29.529,"close":29.531,"volume":2.9904000759124756},{"timestamp":1742397360000,"open":29.539,"high":29.542,"low":29.52,"close":29.535,"volume":2.001300096511841},{"timestamp":1742397420000,"open":29.539,"high":29.564,"low":29.528,"close":29.544,"volume":2.5982000827789307},{"timestamp":1742397480000,"open":29.544,"high":29.557,"low":29.53,"close":29.53,"volume":2.6361000537872314},{"timestamp":1742397540000,"open":29.53,"high":29.542,"low":29.519,"close":29.54,"volume":2.4897499084472656},{"timestamp":1742397600000,"open":29.54,"high":29.556,"low":29.528,"close":29.547,"volume":2.112499952316284},{"timestamp":1742397660000,"open":29.554,"high":29.568,"low":29.542,"close":29.545,"volume":2.1289501190185547},{"timestamp":1742397720000,"open":29.547,"high":29.557,"low":29.526,"close":29.538,"volume":3.381150007247925},{"timestamp":1742397780000,"open":29.539,"high":29.545,"low":29.523,"close":29.523,"volume":1.4223999977111816},{"timestamp":1742397840000,"open":29.527,"high":29.538,"low":29.518,"close":29.535,"volume":2.3254001140594482},{"timestamp":1742397900000,"open":29.535,"high":29.55,"low":29.519,"close":29.535,"volume":1.687000036239624},{"timestamp":1742397960000,"open":29.54,"high":29.546,"low":29.518,"close":29.527,"volume":2.1623001098632812},{"timestamp":1742398020000,"open":29.528,"high":29.53,"low":29.506,"close":29.52,"volume":2.9802000522613525},{"timestamp":1742398080000,"open":29.519,"high":29.52,"low":29.496,"close":29.517,"volume":3.0611000061035156},{"timestamp":1742398140000,"open":29.51,"high":29.524,"low":29.503,"close":29.505,"volume":1.8632999658584595},{"timestamp":1742398200000,"open":29.505,"high":29.51,"low":29.477,"close":29.481,"volume":1.8068000078201294},{"timestamp":1742398260000,"open":29.483,"high":29.501,"low":29.476,"close":29.501,"volume":1.0161000490188599},{"timestamp":1742398320000,"open":29.497,"high":29.512,"low":29.496,"close":29.505,"volume":1.420300006866455},{"timestamp":1742398380000,"open":29.502,"high":29.519,"low":29.496,"close":29.516,"volume":1.1604000329971313},{"timestamp":1742398440000,"open":29.507,"high":29.526,"low":29.503,"close":29.508,"volume":1.2868000268936157},{"timestamp":1742398500000,"open":29.507,"high":29.517,"low":29.497,"close":29.503,"volume":0.9151999950408936},{"timestamp":1742398560000,"open":29.503,"high":29.516,"low":29.501,"close":29.512,"volume":0.8461999893188477},{"timestamp":1742398620000,"open":29.515,"high":29.524,"low":29.498,"close":29.498,"volume":1.0442999601364136},{"timestamp":1742398680000,"open":29.503,"high":29.521,"low":29.495,"close":29.517,"volume":1.2664999961853027},{"timestamp":1742398740000,"open":29.517,"high":29.521,"low":29.49,"close":29.492,"volume":0.9714999794960022},{"timestamp":1742398800000,"open":29.492,"high":29.504,"low":29.49,"close":29.494,"volume":0.9430999755859375},{"timestamp":1742398860000,"open":29.491,"high":29.496,"low":29.472,"close":29.473,"volume":0.7666000127792358},{"timestamp":1742398920000,"open":29.474,"high":29.484,"low":29.459,"close":29.47,"volume":1.1308000087738037},{"timestamp":1742398980000,"open":29.467,"high":29.473,"low":29.457,"close":29.46,"volume":1.1593999862670898},{"timestamp":1742399040000,"open":29.466,"high":29.466,"low":29.451,"close":29.459,"volume":1.1153000593185425},{"timestamp":1742399100000,"open":29.462,"high":29.474,"low":29.447,"close":29.464,"volume":1.5437999963760376},{"timestamp":1742399160000,"open":29.461,"high":29.487,"low":29.459,"close":29.478,"volume":1.6375999450683594},{"timestamp":1742399220000,"open":29.482,"high":29.496,"low":29.469,"close":29.47,"volume":1.0910999774932861},{"timestamp":1742399280000,"open":29.471,"high":29.49,"low":29.471,"close":29.488,"volume":0.9067999720573425},{"timestamp":1742399340000,"open":29.484,"high":29.499,"low":29.484,"close":29.492,"volume":0.8183000087738037},{"timestamp":1742399400000,"open":29.492,"high":29.505,"low":29.482,"close":29.493,"volume":1.5144000053405762},{"timestamp":1742399460000,"open":29.488,"high":29.496,"low":29.47,"close":29.473,"volume":1.5673999786376953},{"timestamp":1742399520000,"open":29.471,"high":29.471,"low":29.444,"close":29.447,"volume":1.7690000534057617},{"timestamp":1742399580000,"open":29.447,"high":29.481,"low":29.446,"close":29.472,"volume":2.0938000679016113},{"timestamp":1742399640000,"open":29.479,"high":29.481,"low":29.459,"close":29.474,"volume":1.858199954032898},{"timestamp":1742399700000,"open":29.474,"high":29.475,"low":29.449,"close":29.459,"volume":1.4019999504089355},{"timestamp":1742399760000,"open":29.459,"high":29.462,"low":29.438,"close":29.461,"volume":2.0999999046325684},{"timestamp":1742399820000,"open":29.459,"high":29.461,"low":29.436,"close":29.443,"volume":1.6604000329971313},{"timestamp":1742399880000,"open":29.444,"high":29.458,"low":29.433,"close":29.451,"volume":2.31030011177063},{"timestamp":1742399940000,"open":29.453,"high":29.462,"low":29.438,"close":29.462,"volume":2.266200065612793},{"timestamp":1742400000000,"open":29.453,"high":29.474,"low":29.444,"close":29.465,"volume":1.521299958229065},{"timestamp":1742400060000,"open":29.465,"high":29.508,"low":29.456,"close":29.504,"volume":1.7466000318527222},{"timestamp":1742400120000,"open":29.501,"high":29.509,"low":29.488,"close":29.492,"volume":1.7523000240325928},{"timestamp":1742400180000,"open":29.492,"high":29.506,"low":29.486,"close":29.499,"volume":1.4119999408721924},{"timestamp":1742400240000,"open":29.497,"high":29.507,"low":29.487,"close":29.505,"volume":1.6692999601364136},{"timestamp":1742400300000,"open":29.505,"high":29.508,"low":29.487,"close":29.508,"volume":0.9081000089645386},{"timestamp":1742400360000,"open":29.507,"high":29.521,"low":29.5,"close":29.518,"volume":0.6561999917030334},{"timestamp":1742400420000,"open":29.52,"high":29.521,"low":29.503,"close":29.506,"volume":1.1958999633789062},{"timestamp":1742400480000,"open":29.506,"high":29.514,"low":29.5,"close":29.51,"volume":0.8325999975204468},{"timestamp":1742400540000,"open":29.509,"high":29.515,"low":29.498,"close":29.502,"volume":0.862500011920929},{"timestamp":1742400600000,"open":29.505,"high":29.506,"low":29.488,"close":29.494,"volume":0.8773999810218811},{"timestamp":1742400660000,"open":29.492,"high":29.506,"low":29.491,"close":29.497,"volume":0.597000002861023},{"timestamp":1742400720000,"open":29.498,"high":29.52,"low":29.498,"close":29.508,"volume":1.0473999977111816},{"timestamp":1742400780000,"open":29.508,"high":29.51,"low":29.491,"close":29.498,"volume":0.9757000207901001},{"timestamp":1742400840000,"open":29.497,"high":29.502,"low":29.483,"close":29.492,"volume":0.9599999785423279},{"timestamp":1742400900000,"open":29.493,"high":29.501,"low":29.488,"close":29.498,"volume":0.9117000102996826},{"timestamp":1742400960000,"open":29.501,"high":29.503,"low":29.491,"close":29.497,"volume":0.7117999792098999},{"timestamp":1742401020000,"open":29.499,"high":29.524,"low":29.495,"close":29.519,"volume":1.4661999940872192},{"timestamp":1742401080000,"open":29.518,"high":29.532,"low":29.517,"close":29.525,"volume":0.8586000204086304},{"timestamp":1742401140000,"open":29.528,"high":29.534,"low":29.523,"close":29.523,"volume":0.8492000102996826},{"timestamp":1742401200000,"open":29.522,"high":29.529,"low":29.512,"close":29.528,"volume":0.7080000042915344},{"timestamp":1742401260000,"open":29.532,"high":29.55,"low":29.527,"close":29.538,"volume":0.7592999935150146},{"timestamp":1742401320000,"open":29.536,"high":29.553,"low":29.533,"close":29.545,"volume":0.9388999938964844},{"timestamp":1742401380000,"open":29.544,"high":29.56,"low":29.535,"close":29.555,"volume":1.1944999694824219},{"timestamp":1742401440000,"open":29.552,"high":29.559,"low":29.538,"close":29.542,"volume":1.3270000219345093},{"timestamp":1742401500000,"open":29.536,"high":29.547,"low":29.53,"close":29.538,"volume":1.2835999727249146},{"timestamp":1742401560000,"open":29.534,"high":29.545,"low":29.529,"close":29.545,"volume":1.2690000534057617},{"timestamp":1742401620000,"open":29.544,"high":29.56,"low":29.54,"close":29.544,"volume":1.184499979019165},{"timestamp":1742401680000,"open":29.548,"high":29.549,"low":29.538,"close":29.545,"volume":0.7224000096321106},{"timestamp":1742401740000,"open":29.547,"high":29.554,"low":29.54,"close":29.547,"volume":0.9125000238418579},{"timestamp":1742401800000,"open":29.544,"high":29.546,"low":29.53,"close":29.53,"volume":1.0388000011444092},{"timestamp":1742401860000,"open":29.532,"high":29.542,"low":29.526,"close":29.531,"volume":1.7670999765396118},{"timestamp":1742401920000,"open":29.528,"high":29.54,"low":29.526,"close":29.526,"volume":1.4191999435424805},{"timestamp":1742401980000,"open":29.529,"high":29.53,"low":29.51,"close":29.518,"volume":1.0110000371932983},{"timestamp":1742402040000,"open":29.52,"high":29.527,"low":29.52,"close":29.525,"volume":0.8077999949455261},{"timestamp":1742402100000,"open":29.523,"high":29.534,"low":29.517,"close":29.522,"volume":0.8266000151634216},{"timestamp":1742402160000,"open":29.525,"high":29.525,"low":29.505,"close":29.513,"volume":0.8871999979019165},{"timestamp":1742402220000,"open":29.514,"high":29.519,"low":29.509,"close":29.516,"volume":0.8740000128746033},{"timestamp":1742402280000,"open":29.512,"high":29.512,"low":29.496,"close":29.508,"volume":0.8040000200271606},{"timestamp":1742402340000,"open":29.507,"high":29.526,"low":29.504,"close":29.513,"volume":0.8454999923706055},{"timestamp":1742402400000,"open":29.52,"high":29.524,"low":29.509,"close":29.515,"volume":0.9846000075340271},{"timestamp":1742402460000,"open":29.516,"high":29.538,"low":29.511,"close":29.525,"volume":1.48989999294281},{"timestamp":1742402520000,"open":29.524,"high":29.534,"low":29.517,"close":29.524,"volume":0.8420000076293945},{"timestamp":1742402580000,"open":29.523,"high":29.526,"low":29.514,"close":29.525,"volume":0.8715000152587891},{"timestamp":1742402640000,"open":29.522,"high":29.528,"low":29.513,"close":29.525,"volume":0.7017999887466431},{"timestamp":1742402700000,"open":29.528,"high":29.536,"low":29.523,"close":29.53,"volume":0.9531000256538391},{"timestamp":1742402760000,"open":29.531,"high":29.534,"low":29.526,"close":29.529,"volume":0.5067999958992004},{"timestamp":1742402820000,"open":29.531,"high":29.533,"low":29.523,"close":29.524,"volume":0.6011000275611877},{"timestamp":1742402880000,"open":29.523,"high":29.528,"low":29.517,"close":29.519,"volume":0.7724000215530396},{"timestamp":1742402940000,"open":29.523,"high":29.524,"low":29.509,"close":29.514,"volume":0.9041000008583069},{"timestamp":1742403000000,"open":29.513,"high":29.533,"low":29.511,"close":29.515,"volume":1.5327999591827393},{"timestamp":1742403060000,"open":29.517,"high":29.518,"low":29.485,"close":29.495,"volume":1.655500054359436},{"timestamp":1742403120000,"open":29.499,"high":29.51,"low":29.492,"close":29.501,"volume":0.9074000120162964},{"timestamp":1742403180000,"open":29.499,"high":29.527,"low":29.499,"close":29.514,"volume":1.1324000358581543},{"timestamp":1742403240000,"open":29.516,"high":29.524,"low":29.511,"close":29.514,"volume":0.886900007724762},{"timestamp":1742403300000,"open":29.515,"high":29.523,"low":29.505,"close":29.517,"volume":0.944599986076355},{"timestamp":1742403360000,"open":29.515,"high":29.522,"low":29.507,"close":29.515,"volume":1.2093000411987305},{"timestamp":1742403420000,"open":29.515,"high":29.515,"low":29.498,"close":29.503,"volume":1.4507999420166016},{"timestamp":1742403480000,"open":29.503,"high":29.506,"low":29.49,"close":29.499,"volume":1.6801999807357788},{"timestamp":1742403540000,"open":29.5,"high":29.509,"low":29.496,"close":29.505,"volume":1.871399998664856},{"timestamp":1742403600000,"open":29.506,"high":29.509,"low":29.465,"close":29.472,"volume":1.827299952507019},{"timestamp":1742403660000,"open":29.478,"high":29.498,"low":29.471,"close":29.483,"volume":1.5061999559402466},{"timestamp":1742403720000,"open":29.489,"high":29.49,"low":29.477,"close":29.488,"volume":1.003100037574768},{"timestamp":1742403780000,"open":29.483,"high":29.502,"low":29.483,"close":29.496,"volume":0.6797000169754028},{"timestamp":1742403840000,"open":29.508,"high":29.515,"low":29.494,"close":29.506,"volume":1.1045000553131104},{"timestamp":1742403900000,"open":29.517,"high":29.518,"low":29.483,"close":29.485,"volume":1.5},{"timestamp":1742403960000,"open":29.497,"high":29.5,"low":29.48,"close":29.498,"volume":1.8767999410629272},{"timestamp":1742404020000,"open":29.498,"high":29.501,"low":29.481,"close":29.485,"volume":1.22160005569458},{"timestamp":1742404080000,"open":29.485,"high":29.5,"low":29.472,"close":29.48,"volume":1.6829999685287476},{"timestamp":1742404140000,"open":29.481,"high":29.504,"low":29.476,"close":29.504,"volume":1.4496999979019165},{"timestamp":1742404200000,"open":29.501,"high":29.512,"low":29.491,"close":29.493,"volume":0.880299985408783},{"timestamp":1742404260000,"open":29.493,"high":29.513,"low":29.493,"close":29.506,"volume":1.6083999872207642},{"timestamp":1742404320000,"open":29.506,"high":29.527,"low":29.502,"close":29.507,"volume":1.8557000160217285},{"timestamp":1742404380000,"open":29.504,"high":29.52,"low":29.501,"close":29.502,"volume":1.184999942779541},{"timestamp":1742404440000,"open":29.502,"high":29.508,"low":29.487,"close":29.508,"volume":1.58965003490448},{"timestamp":1742404500000,"open":29.506,"high":29.517,"low":29.494,"close":29.512,"volume":1.9428999423980713},{"timestamp":1742404560000,"open":29.51,"high":29.533,"low":29.509,"close":29.526,"volume":1.160099983215332},{"timestamp":1742404620000,"open":29.526,"high":29.535,"low":29.519,"close":29.53,"volume":1.249500036239624},{"timestamp":1742404680000,"open":29.534,"high":29.535,"low":29.516,"close":29.516,"volume":1.003000020980835},{"timestamp":1742404740000,"open":29.518,"high":29.535,"low":29.517,"close":29.531,"volume":0.8763999938964844},{"timestamp":1742404800000,"open":29.53,"high":29.538,"low":29.52,"close":29.535,"volume":1.0288000106811523},{"timestamp":1742404860000,"open":29.538,"high":29.546,"low":29.529,"close":29.533,"volume":1.0499999523162842},{"timestamp":1742404920000,"open":29.533,"high":29.533,"low":29.511,"close":29.52,"volume":0.9354000091552734},{"timestamp":1742404980000,"open":29.517,"high":29.536,"low":29.515,"close":29.531,"volume":0.9757999777793884},{"timestamp":1742405040000,"open":29.533,"high":29.548,"low":29.526,"close":29.545,"volume":1.1700999736785889},{"timestamp":1742405100000,"open":29.543,"high":29.559,"low":29.539,"close":29.545,"volume":1.0585999488830566},{"timestamp":1742405160000,"open":29.543,"high":29.559,"low":29.539,"close":29.555,"volume":1.2094999551773071},{"timestamp":1742405220000,"open":29.557,"high":29.56,"low":29.551,"close":29.557,"volume":0.7001000046730042},{"timestamp":1742405280000,"open":29.559,"high":29.563,"low":29.539,"close":29.541,"volume":0.8533999919891357},{"timestamp":1742405340000,"open":29.543,"high":29.549,"low":29.531,"close":29.546,"volume":1.187999963760376},{"timestamp":1742405400000,"open":29.546,"high":29.556,"low":29.542,"close":29.548,"volume":0.9624999761581421},{"timestamp":1742405460000,"open":29.551,"high":29.551,"low":29.536,"close":29.543,"volume":0.8363999724388123},{"timestamp":1742405520000,"open":29.54,"high":29.543,"low":29.533,"close":29.536,"volume":0.7885000109672546},{"timestamp":1742405580000,"open":29.534,"high":29.544,"low":29.527,"close":29.531,"volume":0.4311999976634979},{"timestamp":1742405640000,"open":29.533,"high":29.533,"low":29.521,"close":29.526,"volume":0.3384999930858612},{"timestamp":1742405700000,"open":29.525,"high":29.533,"low":29.518,"close":29.522,"volume":0.9749000072479248},{"timestamp":1742405760000,"open":29.522,"high":29.526,"low":29.518,"close":29.524,"volume":0.34850001335144043},{"timestamp":1742405820000,"open":29.523,"high":29.533,"low":29.514,"close":29.527,"volume":1.0096999406814575},{"timestamp":1742405880000,"open":29.527,"high":29.531,"low":29.503,"close":29.51,"volume":1.192199945449829},{"timestamp":1742405940000,"open":29.503,"high":29.52,"low":29.503,"close":29.51,"volume":0.809499979019165},{"timestamp":1742406000000,"open":29.514,"high":29.516,"low":29.504,"close":29.513,"volume":0.8040000200271606},{"timestamp":1742406060000,"open":29.512,"high":29.52,"low":29.51,"close":29.515,"volume":0.5676000118255615},{"timestamp":1742406120000,"open":29.516,"high":29.518,"low":29.501,"close":29.511,"volume":1.1103999614715576},{"timestamp":1742406180000,"open":29.512,"high":29.513,"low":29.498,"close":29.503,"volume":0.6816999912261963},{"timestamp":1742406240000,"open":29.503,"high":29.505,"low":29.48,"close":29.491,"volume":0.9401000142097473},{"timestamp":1742406300000,"open":29.485,"high":29.492,"low":29.479,"close":29.489,"volume":0.7949000000953674},{"timestamp":1742406360000,"open":29.488,"high":29.488,"low":29.466,"close":29.469,"volume":0.9424999952316284},{"timestamp":1742406420000,"open":29.464,"high":29.467,"low":29.456,"close":29.464,"volume":0.9101999998092651},{"timestamp":1742406480000,"open":29.466,"high":29.478,"low":29.46,"close":29.466,"volume":1.0220999717712402},{"timestamp":1742406540000,"open":29.463,"high":29.475,"low":29.461,"close":29.474,"volume":0.7347999811172485},{"timestamp":1742406600000,"open":29.472,"high":29.485,"low":29.467,"close":29.473,"volume":1.0658999681472778},{"timestamp":1742406660000,"open":29.469,"high":29.481,"low":29.469,"close":29.479,"volume":0.9474999904632568},{"timestamp":1742406720000,"open":29.48,"high":29.483,"low":29.473,"close":29.48,"volume":0.9546999931335449},{"timestamp":1742406780000,"open":29.477,"high":29.477,"low":29.466,"close":29.474,"volume":1.2954000234603882},{"timestamp":1742406840000,"open":29.474,"high":29.486,"low":29.471,"close":29.483,"volume":1.3830000162124634},{"timestamp":1742406900000,"open":29.481,"high":29.489,"low":29.476,"close":29.479,"volume":1.2523000240325928},{"timestamp":1742406960000,"open":29.477,"high":29.479,"low":29.467,"close":29.471,"volume":0.8237000107765198},{"timestamp":1742407020000,"open":29.47,"high":29.477,"low":29.463,"close":29.47,"volume":1.0591000318527222},{"timestamp":1742407080000,"open":29.468,"high":29.468,"low":29.455,"close":29.457,"volume":1.0908000469207764},{"timestamp":1742407140000,"open":29.456,"high":29.472,"low":29.449,"close":29.457,"volume":1.7656999826431274},{"timestamp":1742407200000,"open":29.458,"high":29.537,"low":29.453,"close":29.535,"volume":3.657900094985962},{"timestamp":1742407260000,"open":29.536,"high":29.563,"low":29.525,"close":29.535,"volume":4.475100040435791},{"timestamp":1742407320000,"open":29.535,"high":29.573,"low":29.532,"close":29.564,"volume":3.7263998985290527},{"timestamp":1742407380000,"open":29.563,"high":29.573,"low":29.547,"close":29.547,"volume":3.2079999446868896},{"timestamp":1742407440000,"open":29.548,"high":29.557,"low":29.495,"close":29.517,"volume":2.9426000118255615},{"timestamp":1742407500000,"open":29.517,"high":29.544,"low":29.514,"close":29.527,"volume":3.6833999156951904},{"timestamp":1742407560000,"open":29.528,"high":29.545,"low":29.506,"close":29.51,"volume":3.667099952697754},{"timestamp":1742407620000,"open":29.509,"high":29.562,"low":29.508,"close":29.556,"volume":2.9275999069213867},{"timestamp":1742407680000,"open":29.562,"high":29.572,"low":29.544,"close":29.553,"volume":2.1949000358581543},{"timestamp":1742407740000,"open":29.553,"high":29.564,"low":29.539,"close":29.55,"volume":2.0353000164031982},{"timestamp":1742407800000,"open":29.555,"high":29.583,"low":29.552,"close":29.564,"volume":2.1377999782562256},{"timestamp":1742407860000,"open":29.559,"high":29.574,"low":29.519,"close":29.519,"volume":3.767199993133545},{"timestamp":1742407920000,"open":29.523,"high":29.534,"low":29.509,"close":29.531,"volume":1.5872000455856323},{"timestamp":1742407980000,"open":29.541,"high":29.576,"low":29.535,"close":29.547,"volume":1.4433000087738037},{"timestamp":1742408040000,"open":29.547,"high":29.559,"low":29.543,"close":29.552,"volume":2.5257999897003174},{"timestamp":1742408100000,"open":29.551,"high":29.564,"low":29.541,"close":29.551,"volume":2.377700090408325},{"timestamp":1742408160000,"open":29.551,"high":29.574,"low":29.55,"close":29.57,"volume":2.022599935531616},{"timestamp":1742408220000,"open":29.571,"high":29.579,"low":29.559,"close":29.571,"volume":1.3145999908447266},{"timestamp":1742408280000,"open":29.568,"high":29.58,"low":29.555,"close":29.57,"volume":1.457900047302246},{"timestamp":1742408340000,"open":29.572,"high":29.589,"low":29.567,"close":29.573,"volume":2.0185999870300293},{"timestamp":1742408400000,"open":29.573,"high":29.579,"low":29.558,"close":29.56,"volume":1.6943999528884888},{"timestamp":1742408460000,"open":29.561,"high":29.588,"low":29.559,"close":29.566,"volume":1.760599970817566},{"timestamp":1742408520000,"open":29.565,"high":29.577,"low":29.547,"close":29.57,"volume":2.2737998962402344},{"timestamp":1742408580000,"open":29.569,"high":29.577,"low":29.557,"close":29.573,"volume":2.0404999256134033},{"timestamp":1742408640000,"open":29.573,"high":29.581,"low":29.564,"close":29.569,"volume":2.396899938583374},{"timestamp":1742408700000,"open":29.571,"high":29.571,"low":29.532,"close":29.536,"volume":2.438499927520752},{"timestamp":1742408760000,"open":29.532,"high":29.548,"low":29.523,"close":29.54,"volume":2.196000099182129},{"timestamp":1742408820000,"open":29.54,"high":29.548,"low":29.523,"close":29.529,"volume":2.5048999786376953},{"timestamp":1742408880000,"open":29.528,"high":29.537,"low":29.515,"close":29.518,"volume":2.497499942779541},{"timestamp":1742408940000,"open":29.518,"high":29.536,"low":29.516,"close":29.53,"volume":1.7655999660491943},{"timestamp":1742409000000,"open":29.531,"high":29.557,"low":29.528,"close":29.54,"volume":2.414900064468384},{"timestamp":1742409060000,"open":29.541,"high":29.57,"low":29.541,"close":29.561,"volume":2.5492000579833984},{"timestamp":1742409120000,"open":29.564,"high":29.602,"low":29.564,"close":29.59,"volume":1.694100022315979},{"timestamp":1742409180000,"open":29.588,"high":29.597,"low":29.567,"close":29.579,"volume":2.0030999183654785},{"timestamp":1742409240000,"open":29.578,"high":29.594,"low":29.561,"close":29.59,"volume":2.150700092315674},{"timestamp":1742409300000,"open":29.584,"high":29.599,"low":29.567,"close":29.573,"volume":1.8253999948501587},{"timestamp":1742409360000,"open":29.567,"high":29.62,"low":29.567,"close":29.605,"volume":4.770199775695801},{"timestamp":1742409420000,"open":29.605,"high":29.629,"low":29.603,"close":29.614,"volume":4.514900207519531},{"timestamp":1742409480000,"open":29.613,"high":29.627,"low":29.58,"close":29.595,"volume":5.355899810791016},{"timestamp":1742409540000,"open":29.585,"high":29.613,"low":29.579,"close":29.594,"volume":4.861199855804443},{"timestamp":1742409600000,"open":29.599,"high":29.603,"low":29.568,"close":29.582,"volume":4.4359002113342285},{"timestamp":1742409660000,"open":29.573,"high":29.613,"low":29.57,"close":29.595,"volume":4.820400238037109},{"timestamp":1742409720000,"open":29.598,"high":29.645,"low":29.587,"close":29.631,"volume":5.005000114440918},{"timestamp":1742409780000,"open":29.632,"high":29.636,"low":29.591,"close":29.6,"volume":3.040800094604492},{"timestamp":1742409840000,"open":29.6,"high":29.623,"low":29.597,"close":29.621,"volume":1.6435999870300293},{"timestamp":1742409900000,"open":29.62,"high":29.628,"low":29.592,"close":29.594,"volume":1.1096999645233154},{"timestamp":1742409960000,"open":29.595,"high":29.602,"low":29.583,"close":29.596,"volume":1.3898999691009521},{"timestamp":1742410020000,"open":29.592,"high":29.614,"low":29.582,"close":29.612,"volume":1.2764999866485596},{"timestamp":1742410080000,"open":29.613,"high":29.624,"low":29.607,"close":29.611,"volume":1.1794999837875366},{"timestamp":1742410140000,"open":29.61,"high":29.617,"low":29.577,"close":29.577,"volume":0.9488999843597412},{"timestamp":1742410200000,"open":29.576,"high":29.588,"low":29.572,"close":29.588,"volume":1.1521999835968018},{"timestamp":1742410260000,"open":29.589,"high":29.59,"low":29.546,"close":29.564,"volume":1.5852999687194824},{"timestamp":1742410320000,"open":29.564,"high":29.584,"low":29.557,"close":29.581,"volume":1.6511000394821167},{"timestamp":1742410380000,"open":29.577,"high":29.601,"low":29.577,"close":29.601,"volume":1.9144999980926514},{"timestamp":1742410440000,"open":29.598,"high":29.608,"low":29.588,"close":29.6,"volume":3.1424999237060547},{"timestamp":1742410500000,"open":29.601,"high":29.621,"low":29.587,"close":29.621,"volume":2.2460999488830566},{"timestamp":1742410560000,"open":29.614,"high":29.635,"low":29.614,"close":29.629,"volume":2.3285999298095703},{"timestamp":1742410620000,"open":29.631,"high":29.657,"low":29.623,"close":29.652,"volume":1.4866000413894653},{"timestamp":1742410680000,"open":29.649,"high":29.654,"low":29.63,"close":29.653,"volume":2.434299945831299},{"timestamp":1742410740000,"open":29.652,"high":29.662,"low":29.634,"close":29.649,"volume":2.8649001121520996},{"timestamp":1742410800000,"open":29.647,"high":29.667,"low":29.641,"close":29.662,"volume":3.18464994430542},{"timestamp":1742410860000,"open":29.669,"high":29.674,"low":29.651,"close":29.651,"volume":2.9940500259399414},{"timestamp":1742410920000,"open":29.653,"high":29.655,"low":29.632,"close":29.647,"volume":2.508349895477295},{"timestamp":1742410980000,"open":29.649,"high":29.658,"low":29.639,"close":29.647,"volume":2.6073999404907227},{"timestamp":1742411040000,"open":29.651,"high":29.672,"low":29.645,"close":29.659,"volume":1.861899971961975},{"timestamp":1742411100000,"open":29.666,"high":29.684,"low":29.644,"close":29.67,"volume":3.0020499229431152},{"timestamp":1742411160000,"open":29.67,"high":29.683,"low":29.661,"close":29.674,"volume":2.572700023651123},{"timestamp":1742411220000,"open":29.679,"high":29.712,"low":29.669,"close":29.706,"volume":3.017400026321411},{"timestamp":1742411280000,"open":29.707,"high":29.726,"low":29.695,"close":29.722,"volume":3.1140999794006348},{"timestamp":1742411340000,"open":29.726,"high":29.756,"low":29.722,"close":29.738,"volume":2.69950008392334},{"timestamp":1742411400000,"open":29.738,"high":29.779,"low":29.735,"close":29.774,"volume":1.919800043106079},{"timestamp":1742411460000,"open":29.774,"high":29.78,"low":29.742,"close":29.743,"volume":2.892699956893921},{"timestamp":1742411520000,"open":29.743,"high":29.747,"low":29.716,"close":29.728,"volume":3.1846001148223877},{"timestamp":1742411580000,"open":29.732,"high":29.748,"low":29.719,"close":29.723,"volume":3.1517999172210693},{"timestamp":1742411640000,"open":29.724,"high":29.746,"low":29.715,"close":29.742,"volume":3.197999954223633},{"timestamp":1742411700000,"open":29.748,"high":29.753,"low":29.734,"close":29.749,"volume":2.5429999828338623},{"timestamp":1742411760000,"open":29.752,"high":29.765,"low":29.749,"close":29.755,"volume":2.3585000038146973},{"timestamp":1742411820000,"open":29.753,"high":29.767,"low":29.7,"close":29.712,"volume":3.4565000534057617},{"timestamp":1742411880000,"open":29.711,"high":29.716,"low":29.677,"close":29.693,"volume":3.647900104522705},{"timestamp":1742411940000,"open":29.692,"high":29.695,"low":29.669,"close":29.685,"volume":2.064500093460083},{"timestamp":1742412000000,"open":29.682,"high":29.687,"low":29.639,"close":29.643,"volume":2.474299907684326},{"timestamp":1742412060000,"open":29.641,"high":29.649,"low":29.625,"close":29.644,"volume":2.392400026321411},{"timestamp":1742412120000,"open":29.642,"high":29.652,"low":29.592,"close":29.598,"volume":2.44350004196167},{"timestamp":1742412180000,"open":29.6,"high":29.605,"low":29.563,"close":29.593,"volume":2.686300039291382},{"timestamp":1742412240000,"open":29.592,"high":29.644,"low":29.592,"close":29.634,"volume":2.8710999488830566},{"timestamp":1742412300000,"open":29.627,"high":29.639,"low":29.601,"close":29.612,"volume":3.007699966430664},{"timestamp":1742412360000,"open":29.612,"high":29.626,"low":29.602,"close":29.621,"volume":2.421799898147583},{"timestamp":1742412420000,"open":29.618,"high":29.618,"low":29.579,"close":29.591,"volume":2.5374999046325684},{"timestamp":1742412480000,"open":29.592,"high":29.614,"low":29.577,"close":29.579,"volume":3.3566999435424805},{"timestamp":1742412540000,"open":29.581,"high":29.583,"low":29.554,"close":29.573,"volume":3.304500102996826},{"timestamp":1742412600000,"open":29.571,"high":29.613,"low":29.569,"close":29.603,"volume":3.3368000984191895},{"timestamp":1742412660000,"open":29.606,"high":29.621,"low":29.587,"close":29.589,"volume":2.045300006866455},{"timestamp":1742412720000,"open":29.586,"high":29.612,"low":29.584,"close":29.598,"volume":2.2894999980926514},{"timestamp":1742412780000,"open":29.597,"high":29.617,"low":29.597,"close":29.614,"volume":2.3938000202178955},{"timestamp":1742412840000,"open":29.613,"high":29.619,"low":29.599,"close":29.614,"volume":1.8803000450134277},{"timestamp":1742412900000,"open":29.615,"high":29.626,"low":29.607,"close":29.612,"volume":2.445849895477295},{"timestamp":1742412960000,"open":29.615,"high":29.636,"low":29.605,"close":29.636,"volume":2.4439001083374023},{"timestamp":1742413020000,"open":29.637,"high":29.658,"low":29.635,"close":29.652,"volume":2.33270001411438},{"timestamp":1742413080000,"open":29.649,"high":29.665,"low":29.645,"close":29.655,"volume":2.547600030899048},{"timestamp":1742413140000,"open":29.646,"high":29.665,"low":29.645,"close":29.653,"volume":2.1879000663757324},{"timestamp":1742413200000,"open":29.65,"high":29.662,"low":29.642,"close":29.655,"volume":2.2011001110076904},{"timestamp":1742413260000,"open":29.656,"high":29.676,"low":29.653,"close":29.671,"volume":1.71589994430542},{"timestamp":1742413320000,"open":29.673,"high":29.684,"low":29.662,"close":29.67,"volume":1.5745999813079834},{"timestamp":1742413380000,"open":29.666,"high":29.689,"low":29.665,"close":29.686,"volume":1.8866000175476074},{"timestamp":1742413440000,"open":29.686,"high":29.701,"low":29.683,"close":29.685,"volume":1.8519999980926514},{"timestamp":1742413500000,"open":29.682,"high":29.686,"low":29.66,"close":29.663,"volume":1.8265000581741333},{"timestamp":1742413560000,"open":29.66,"high":29.664,"low":29.644,"close":29.661,"volume":1.7207000255584717},{"timestamp":1742413620000,"open":29.663,"high":29.685,"low":29.657,"close":29.683,"volume":1.6002000570297241},{"timestamp":1742413680000,"open":29.684,"high":29.684,"low":29.667,"close":29.676,"volume":1.82669997215271},{"timestamp":1742413740000,"open":29.677,"high":29.682,"low":29.663,"close":29.67,"volume":1.0844000577926636},{"timestamp":1742413800000,"open":29.66,"high":29.664,"low":29.636,"close":29.645,"volume":2.677999973297119},{"timestamp":1742413860000,"open":29.651,"high":29.673,"low":29.639,"close":29.665,"volume":2.8399999141693115},{"timestamp":1742413920000,"open":29.663,"high":29.676,"low":29.653,"close":29.672,"volume":1.1822999715805054},{"timestamp":1742413980000,"open":29.671,"high":29.688,"low":29.667,"close":29.679,"volume":1.6985000371932983},{"timestamp":1742414040000,"open":29.675,"high":29.688,"low":29.674,"close":29.677,"volume":1.4611999988555908},{"timestamp":1742414100000,"open":29.68,"high":29.687,"low":29.662,"close":29.67,"volume":1.6140999794006348},{"timestamp":1742414160000,"open":29.67,"high":29.688,"low":29.654,"close":29.682,"volume":1.5175000429153442},{"timestamp":1742414220000,"open":29.682,"high":29.682,"low":29.657,"close":29.661,"volume":1.1484999656677246},{"timestamp":1742414280000,"open":29.663,"high":29.671,"low":29.656,"close":29.665,"volume":1.0712000131607056},{"timestamp":1742414340000,"open":29.665,"high":29.671,"low":29.654,"close":29.664,"volume":1.9210000038146973},{"timestamp":1742414400000,"open":29.658,"high":29.66,"low":29.638,"close":29.649,"volume":0.710099995136261},{"timestamp":1742414460000,"open":29.646,"high":29.648,"low":29.624,"close":29.624,"volume":0.5978999733924866},{"timestamp":1742414520000,"open":29.624,"high":29.632,"low":29.605,"close":29.612,"volume":0.9904999732971191},{"timestamp":1742414580000,"open":29.615,"high":29.626,"low":29.615,"close":29.621,"volume":0.7973999977111816},{"timestamp":1742414640000,"open":29.616,"high":29.623,"low":29.607,"close":29.61,"volume":0.6922000050544739},{"timestamp":1742414700000,"open":29.607,"high":29.607,"low":29.582,"close":29.583,"volume":0.8564000129699707},{"timestamp":1742414760000,"open":29.58,"high":29.587,"low":29.573,"close":29.587,"volume":1.1612999439239502},{"timestamp":1742414820000,"open":29.585,"high":29.602,"low":29.583,"close":29.599,"volume":0.8690999746322632},{"timestamp":1742414880000,"open":29.599,"high":29.603,"low":29.595,"close":29.596,"volume":0.8848999738693237},{"timestamp":1742414940000,"open":29.597,"high":29.613,"low":29.594,"close":29.613,"volume":0.6263999938964844},{"timestamp":1742415000000,"open":29.622,"high":29.639,"low":29.622,"close":29.638,"volume":0.6208999752998352},{"timestamp":1742415060000,"open":29.642,"high":29.657,"low":29.636,"close":29.651,"volume":0.4433000087738037},{"timestamp":1742415120000,"open":29.658,"high":29.66,"low":29.647,"close":29.647,"volume":0.7954000234603882},{"timestamp":1742415180000,"open":29.65,"high":29.658,"low":29.649,"close":29.651,"volume":0.22660000622272491},{"timestamp":1742415240000,"open":29.649,"high":29.658,"low":29.643,"close":29.647,"volume":0.9557999968528748},{"timestamp":1742415300000,"open":29.648,"high":29.648,"low":29.64,"close":29.64,"volume":0.6783000230789185},{"timestamp":1742415360000,"open":29.64,"high":29.645,"low":29.638,"close":29.641,"volume":0.6621999740600586},{"timestamp":1742415420000,"open":29.642,"high":29.649,"low":29.64,"close":29.646,"volume":0.5353000164031982},{"timestamp":1742415480000,"open":29.645,"high":29.647,"low":29.638,"close":29.642,"volume":0.427700012922287},{"timestamp":1742415540000,"open":29.64,"high":29.642,"low":29.633,"close":29.636,"volume":0.3709999918937683},{"timestamp":1742415600000,"open":29.637,"high":29.654,"low":29.636,"close":29.652,"volume":0.22269999980926514},{"timestamp":1742415660000,"open":29.654,"high":29.658,"low":29.645,"close":29.645,"volume":0.15790000557899475},{"timestamp":1742415720000,"open":29.648,"high":29.653,"low":29.643,"close":29.644,"volume":0.28209999203681946},{"timestamp":1742415780000,"open":29.643,"high":29.667,"low":29.636,"close":29.664,"volume":0.6118000149726868},{"timestamp":1742415840000,"open":29.664,"high":29.674,"low":29.663,"close":29.666,"volume":0.3635999858379364},{"timestamp":1742415900000,"open":29.668,"high":29.668,"low":29.655,"close":29.662,"volume":0.46459999680519104},{"timestamp":1742415960000,"open":29.662,"high":29.664,"low":29.658,"close":29.661,"volume":0.40400001406669617},{"timestamp":1742416020000,"open":29.658,"high":29.659,"low":29.651,"close":29.656,"volume":0.1817999929189682},{"timestamp":1742416080000,"open":29.656,"high":29.659,"low":29.654,"close":29.657,"volume":0.4848000109195709},{"timestamp":1742416140000,"open":29.656,"high":29.662,"low":29.65,"close":29.659,"volume":0.8483999967575073},{"timestamp":1742416200000,"open":29.659,"high":29.659,"low":29.643,"close":29.649,"volume":0.5857999920845032},{"timestamp":1742416260000,"open":29.649,"high":29.651,"low":29.645,"close":29.648,"volume":0.4848000109195709},{"timestamp":1742416320000,"open":29.648,"high":29.651,"low":29.627,"close":29.637,"volume":0.7271999716758728},{"timestamp":1742416380000,"open":29.641,"high":29.646,"low":29.64,"close":29.642,"volume":0.646399974822998},{"timestamp":1742416440000,"open":29.642,"high":29.647,"low":29.632,"close":29.635,"volume":0.6665999889373779},{"timestamp":1742416500000,"open":29.637,"high":29.647,"low":29.636,"close":29.647,"volume":0.5454000234603882},{"timestamp":1742416560000,"open":29.646,"high":29.654,"low":29.643,"close":29.644,"volume":0.646399974822998},{"timestamp":1742416620000,"open":29.646,"high":29.647,"low":29.642,"close":29.645,"volume":0.4848000109195709},{"timestamp":1742416680000,"open":29.644,"high":29.647,"low":29.639,"close":29.64,"volume":0.7675999999046326},{"timestamp":1742416740000,"open":29.638,"high":29.642,"low":29.637,"close":29.642,"volume":0.30300000309944153},{"timestamp":1742416800000,"open":29.64,"high":29.647,"low":29.64,"close":29.644,"volume":0.3837999999523163},{"timestamp":1742416860000,"open":29.644,"high":29.644,"low":29.634,"close":29.639,"volume":0.3635999858379364},{"timestamp":1742416920000,"open":29.637,"high":29.646,"low":29.637,"close":29.646,"volume":0.323199987411499},{"timestamp":1742416980000,"open":29.643,"high":29.643,"low":29.634,"close":29.637,"volume":0.46459999680519104},{"timestamp":1742417040000,"open":29.634,"high":29.645,"low":29.634,"close":29.642,"volume":0.4848000109195709},{"timestamp":1742417100000,"open":29.64,"high":29.648,"low":29.64,"close":29.64,"volume":0.40400001406669617},{"timestamp":1742417160000,"open":29.637,"high":29.644,"low":29.635,"close":29.644,"volume":0.5454000234603882},{"timestamp":1742417220000,"open":29.642,"high":29.665,"low":29.639,"close":29.664,"volume":0.3635999858379364},{"timestamp":1742417280000,"open":29.664,"high":29.666,"low":29.658,"close":29.666,"volume":0.3635999858379364},{"timestamp":1742417340000,"open":29.663,"high":29.667,"low":29.658,"close":29.662,"volume":0.7675999999046326},{"timestamp":1742417400000,"open":29.661,"high":29.663,"low":29.655,"close":29.658,"volume":0.7473999857902527},{"timestamp":1742417460000,"open":29.661,"high":29.664,"low":29.656,"close":29.659,"volume":0.5049999952316284},{"timestamp":1742417520000,"open":29.66,"high":29.663,"low":29.651,"close":29.651,"volume":0.46459999680519104},{"timestamp":1742417580000,"open":29.653,"high":29.656,"low":29.647,"close":29.647,"volume":0.7878000140190125},{"timestamp":1742417640000,"open":29.645,"high":29.652,"low":29.639,"close":29.65,"volume":0.6922000050544739},{"timestamp":1742417700000,"open":29.651,"high":29.652,"low":29.645,"close":29.65,"volume":0.8377000093460083},{"timestamp":1742417760000,"open":29.652,"high":29.658,"low":29.649,"close":29.656,"volume":0.7271999716758728},{"timestamp":1742417820000,"open":29.654,"high":29.656,"low":29.634,"close":29.641,"volume":0.671999990940094},{"timestamp":1742417880000,"open":29.642,"high":29.646,"low":29.636,"close":29.644,"volume":2.4553000926971436},{"timestamp":1742417940000,"open":29.643,"high":29.651,"low":29.549,"close":29.549,"volume":3.157749891281128},{"timestamp":1742421600000,"open":29.667,"high":29.674,"low":29.63,"close":29.672,"volume":0.12915000319480896},{"timestamp":1742421660000,"open":29.672,"high":29.673,"low":29.631,"close":29.631,"volume":0.1537500023841858},{"timestamp":1742421720000,"open":29.629,"high":29.669,"low":29.618,"close":29.668,"volume":0.24674999713897705},{"timestamp":1742421780000,"open":29.65,"high":29.673,"low":29.65,"close":29.67,"volume":0.06480000168085098},{"timestamp":1742421840000,"open":29.668,"high":29.674,"low":29.656,"close":29.672,"volume":0.2293500006198883},{"timestamp":1742421900000,"open":29.673,"high":29.673,"low":29.654,"close":29.662,"volume":0.3142000138759613},{"timestamp":1742421960000,"open":29.66,"high":29.672,"low":29.656,"close":29.671,"volume":0.5807999968528748},{"timestamp":1742422020000,"open":29.67,"high":29.673,"low":29.662,"close":29.67,"volume":0.5049999952316284},{"timestamp":1742422080000,"open":29.669,"high":29.678,"low":29.667,"close":29.677,"volume":0.4717000126838684},{"timestamp":1742422140000,"open":29.681,"high":29.682,"low":29.668,"close":29.668,"volume":0.41130000352859497},{"timestamp":1742422200000,"open":29.668,"high":29.668,"low":29.663,"close":29.664,"volume":0.3790000081062317},{"timestamp":1742422260000,"open":29.663,"high":29.664,"low":29.658,"close":29.658,"volume":0.11339999735355377},{"timestamp":1742422320000,"open":29.659,"high":29.661,"low":29.654,"close":29.66,"volume":0.19820000231266022},{"timestamp":1742422380000,"open":29.66,"high":29.663,"low":29.654,"close":29.659,"volume":0.24940000474452972},{"timestamp":1742422440000,"open":29.656,"high":29.661,"low":29.649,"close":29.661,"volume":0.1941000074148178},{"timestamp":1742422500000,"open":29.66,"high":29.672,"low":29.658,"close":29.659,"volume":0.34950000047683716},{"timestamp":1742422560000,"open":29.66,"high":29.665,"low":29.655,"close":29.655,"volume":0.28870001435279846},{"timestamp":1742422620000,"open":29.655,"high":29.659,"low":29.652,"close":29.654,"volume":0.3560999929904938},{"timestamp":1742422680000,"open":29.659,"high":29.66,"low":29.654,"close":29.66,"volume":0.3077999949455261},{"timestamp":1742422740000,"open":29.665,"high":29.665,"low":29.651,"close":29.66,"volume":0.4745999872684479},{"timestamp":1742422800000,"open":29.659,"high":29.66,"low":29.655,"close":29.656,"volume":0.12549999356269836},{"timestamp":1742422860000,"open":29.655,"high":29.657,"low":29.652,"close":29.655,"volume":0.16459999978542328},{"timestamp":1742422920000,"open":29.653,"high":29.659,"low":29.653,"close":29.653,"volume":0.20909999310970306},{"timestamp":1742422980000,"open":29.649,"high":29.654,"low":29.649,"close":29.653,"volume":0.16179999709129333},{"timestamp":1742423040000,"open":29.654,"high":29.66,"low":29.649,"close":29.66,"volume":0.11460000276565552},{"timestamp":1742423100000,"open":29.659,"high":29.665,"low":29.659,"close":29.662,"volume":0.10119999945163727},{"timestamp":1742423160000,"open":29.663,"high":29.673,"low":29.662,"close":29.667,"volume":0.07020000368356705},{"timestamp":1742423220000,"open":29.67,"high":29.676,"low":29.666,"close":29.673,"volume":0.11869999766349792},{"timestamp":1742423280000,"open":29.674,"high":29.691,"low":29.665,"close":29.666,"volume":0.29249998927116394},{"timestamp":1742423340000,"open":29.667,"high":29.667,"low":29.658,"close":29.665,"volume":0.20479999482631683},{"timestamp":1742423400000,"open":29.666,"high":29.667,"low":29.642,"close":29.647,"volume":0.295199990272522},{"timestamp":1742423460000,"open":29.647,"high":29.655,"low":29.647,"close":29.654,"volume":0.14169999957084656},{"timestamp":1742423520000,"open":29.651,"high":29.655,"low":29.649,"close":29.654,"volume":0.12549999356269836},{"timestamp":1742423580000,"open":29.659,"high":29.661,"low":29.659,"close":29.661,"volume":0.03240000084042549},{"timestamp":1742423640000,"open":29.66,"high":29.66,"low":29.66,"close":29.66,"volume":0.005400000140070915},{"timestamp":1742423700000,"open":29.658,"high":29.661,"low":29.658,"close":29.66,"volume":0.06199999898672104},{"timestamp":1742423760000,"open":29.662,"high":29.678,"low":29.661,"close":29.677,"volume":0.4950999915599823},{"timestamp":1742423820000,"open":29.678,"high":29.68,"low":29.672,"close":29.676,"volume":0.4715000092983246},{"timestamp":1742423880000,"open":29.676,"high":29.676,"low":29.664,"close":29.664,"volume":0.1817999929189682},{"timestamp":1742423940000,"open":29.669,"high":29.669,"low":29.663,"close":29.664,"volume":0.28279998898506165},{"timestamp":1742424000000,"open":29.666,"high":29.67,"low":29.663,"close":29.665,"volume":0.24240000545978546},{"timestamp":1742424060000,"open":29.665,"high":29.666,"low":29.663,"close":29.666,"volume":0.24240000545978546},{"timestamp":1742424120000,"open":29.666,"high":29.666,"low":29.657,"close":29.661,"volume":0.26260000467300415},{"timestamp":1742424180000,"open":29.66,"high":29.664,"low":29.66,"close":29.664,"volume":0.12120000272989273},{"timestamp":1742424240000,"open":29.662,"high":29.664,"low":29.654,"close":29.655,"volume":0.1615999937057495},{"timestamp":1742424300000,"open":29.655,"high":29.659,"low":29.651,"close":29.656,"volume":0.1817999929189682},{"timestamp":1742424360000,"open":29.653,"high":29.657,"low":29.651,"close":29.652,"volume":0.22220000624656677},{"timestamp":1742424420000,"open":29.65,"high":29.653,"low":29.65,"close":29.651,"volume":0.24240000545978546},{"timestamp":1742424480000,"open":29.651,"high":29.652,"low":29.651,"close":29.652,"volume":0.08079999685287476},{"timestamp":1742424540000,"open":29.652,"high":29.658,"low":29.652,"close":29.656,"volume":0.24240000545978546},{"timestamp":1742424600000,"open":29.656,"high":29.662,"low":29.654,"close":29.657,"volume":0.46459999680519104},{"timestamp":1742424660000,"open":29.661,"high":29.662,"low":29.658,"close":29.66,"volume":0.3635999858379364},{"timestamp":1742424720000,"open":29.661,"high":29.662,"low":29.658,"close":29.659,"volume":0.26260000467300415},{"timestamp":1742424780000,"open":29.658,"high":29.66,"low":29.656,"close":29.658,"volume":0.3837999999523163},{"timestamp":1742424840000,"open":29.659,"high":29.659,"low":29.656,"close":29.659,"volume":0.08079999685287476},{"timestamp":1742424900000,"open":29.663,"high":29.663,"low":29.66,"close":29.66,"volume":0.08079999685287476},{"timestamp":1742424960000,"open":29.661,"high":29.663,"low":29.658,"close":29.663,"volume":0.26260000467300415},{"timestamp":1742425020000,"open":29.661,"high":29.669,"low":29.658,"close":29.666,"volume":0.38920000195503235},{"timestamp":1742425080000,"open":29.663,"high":29.664,"low":29.658,"close":29.66,"volume":0.07829999923706055},{"timestamp":1742425140000,"open":29.66,"high":29.66,"low":29.654,"close":29.656,"volume":0.1160999983549118},{"timestamp":1742425200000,"open":29.656,"high":29.656,"low":29.641,"close":29.646,"volume":0.12960000336170197},{"timestamp":1742425260000,"open":29.646,"high":29.649,"low":29.645,"close":29.647,"volume":0.12690000236034393},{"timestamp":1742425320000,"open":29.646,"high":29.647,"low":29.642,"close":29.643,"volume":0.07829999923706055},{"timestamp":1742425380000,"open":29.644,"high":29.648,"low":29.644,"close":29.644,"volume":0.056699998676776886},{"timestamp":1742425440000,"open":29.645,"high":29.646,"low":29.636,"close":29.645,"volume":0.1404000073671341},{"timestamp":1742425500000,"open":29.645,"high":29.645,"low":29.638,"close":29.638,"volume":0.09719999879598618},{"timestamp":1742425560000,"open":29.637,"high":29.643,"low":29.636,"close":29.643,"volume":0.1647000014781952},{"timestamp":1742425620000,"open":29.647,"high":29.647,"low":29.643,"close":29.645,"volume":0.04320000112056732},{"timestamp":1742425680000,"open":29.644,"high":29.644,"low":29.641,"close":29.642,"volume":0.04320000112056732},{"timestamp":1742425740000,"open":29.641,"high":29.641,"low":29.636,"close":29.641,"volume":0.08910000324249268},{"timestamp":1742425800000,"open":29.64,"high":29.649,"low":29.64,"close":29.647,"volume":0.2881999909877777},{"timestamp":1742425860000,"open":29.65,"high":29.651,"low":29.646,"close":29.649,"volume":0.4848000109195709},{"timestamp":1742425920000,"open":29.648,"high":29.648,"low":29.646,"close":29.648,"volume":0.12120000272989273},{"timestamp":1742425980000,"open":29.648,"high":29.648,"low":29.645,"close":29.647,"volume":0.22220000624656677},{"timestamp":1742426040000,"open":29.647,"high":29.648,"low":29.643,"close":29.647,"volume":0.3434000015258789},{"timestamp":1742426100000,"open":29.647,"high":29.648,"low":29.646,"close":29.647,"volume":0.30300000309944153},{"timestamp":1742426160000,"open":29.646,"high":29.647,"low":29.644,"close":29.644,"volume":0.20200000703334808},{"timestamp":1742426220000,"open":29.64,"high":29.648,"low":29.64,"close":29.648,"volume":0.24240000545978546},{"timestamp":1742426280000,"open":29.648,"high":29.653,"low":29.646,"close":29.653,"volume":0.4848000109195709},{"timestamp":1742426340000,"open":29.652,"high":29.663,"low":29.652,"close":29.663,"volume":0.30300000309944153},{"timestamp":1742426400000,"open":29.662,"high":29.665,"low":29.659,"close":29.663,"volume":0.2329999953508377},{"timestamp":1742426460000,"open":29.664,"high":29.664,"low":29.658,"close":29.659,"volume":0.1615999937057495},{"timestamp":1742426520000,"open":29.66,"high":29.666,"low":29.659,"close":29.665,"volume":0.4120999872684479},{"timestamp":1742426580000,"open":29.666,"high":29.673,"low":29.659,"close":29.673,"volume":0.5454000234603882},{"timestamp":1742426640000,"open":29.672,"high":29.678,"low":29.672,"close":29.676,"volume":0.1817999929189682},{"timestamp":1742426700000,"open":29.675,"high":29.678,"low":29.675,"close":29.678,"volume":0.323199987411499},{"timestamp":1742426760000,"open":29.685,"high":29.69,"low":29.682,"close":29.685,"volume":0.30300000309944153},{"timestamp":1742426820000,"open":29.683,"high":29.684,"low":29.68,"close":29.684,"volume":0.1817999929189682},{"timestamp":1742426880000,"open":29.682,"high":29.683,"low":29.681,"close":29.682,"volume":0.26669999957084656},{"timestamp":1742426940000,"open":29.683,"high":29.687,"low":29.683,"close":29.684,"volume":0.1817999929189682},{"timestamp":1742427000000,"open":29.685,"high":29.687,"low":29.682,"close":29.682,"volume":0.323199987411499},{"timestamp":1742427060000,"open":29.682,"high":29.689,"low":29.679,"close":29.68,"volume":0.5252000093460083},{"timestamp":1742427120000,"open":29.68,"high":29.684,"low":29.68,"close":29.681,"volume":0.30709999799728394},{"timestamp":1742427180000,"open":29.681,"high":29.688,"low":29.674,"close":29.686,"volume":0.3434000015258789},{"timestamp":1742427240000,"open":29.687,"high":29.688,"low":29.675,"close":29.683,"volume":0.3434000015258789},{"timestamp":1742427300000,"open":29.683,"high":29.685,"low":29.683,"close":29.685,"volume":0.08079999685287476},{"timestamp":1742427360000,"open":29.683,"high":29.683,"low":29.673,"close":29.676,"volume":0.37439998984336853},{"timestamp":1742427420000,"open":29.676,"high":29.685,"low":29.676,"close":29.681,"volume":0.3434000015258789},{"timestamp":1742427480000,"open":29.678,"high":29.686,"low":29.678,"close":29.686,"volume":0.24650000035762787},{"timestamp":1742427540000,"open":29.688,"high":29.69,"low":29.685,"close":29.69,"volume":0.3515999913215637},{"timestamp":1742427600000,"open":29.69,"high":29.691,"low":29.682,"close":29.686,"volume":0.35569998621940613},{"timestamp":1742427660000,"open":29.688,"high":29.695,"low":29.688,"close":29.694,"volume":0.323199987411499},{"timestamp":1742427720000,"open":29.692,"high":29.696,"low":29.69,"close":29.69,"volume":0.42419999837875366},{"timestamp":1742427780000,"open":29.688,"high":29.692,"low":29.688,"close":29.691,"volume":0.14139999449253082},{"timestamp":1742427840000,"open":29.693,"high":29.695,"low":29.687,"close":29.691,"volume":0.22220000624656677},{"timestamp":1742427900000,"open":29.689,"high":29.693,"low":29.688,"close":29.693,"volume":0.30300000309944153},{"timestamp":1742427960000,"open":29.695,"high":29.695,"low":29.688,"close":29.688,"volume":0.553600013256073},{"timestamp":1742428020000,"open":29.688,"high":29.69,"low":29.684,"close":29.69,"volume":0.4848000109195709},{"timestamp":1742428080000,"open":29.69,"high":29.698,"low":29.688,"close":29.696,"volume":0.5049999952316284},{"timestamp":1742428140000,"open":29.695,"high":29.699,"low":29.695,"close":29.698,"volume":0.22220000624656677},{"timestamp":1742428200000,"open":29.694,"high":29.696,"low":29.693,"close":29.694,"volume":0.12120000272989273},{"timestamp":1742428260000,"open":29.692,"high":29.694,"low":29.686,"close":29.694,"volume":0.7271999716758728},{"timestamp":1742428320000,"open":29.697,"high":29.706,"low":29.697,"close":29.701,"volume":0.40400001406669617},{"timestamp":1742428380000,"open":29.703,"high":29.703,"low":29.698,"close":29.698,"volume":0.1859000027179718},{"timestamp":1742428440000,"open":29.697,"high":29.706,"low":29.695,"close":29.703,"volume":0.34880000352859497},{"timestamp":1742428500000,"open":29.704,"high":29.706,"low":29.698,"close":29.705,"volume":0.30300000309944153},{"timestamp":1742428560000,"open":29.706,"high":29.706,"low":29.696,"close":29.704,"volume":0.3635999858379364},{"timestamp":1742428620000,"open":29.705,"high":29.715,"low":29.704,"close":29.713,"volume":0.3434000015258789},{"timestamp":1742428680000,"open":29.713,"high":29.714,"low":29.707,"close":29.71,"volume":0.38920000195503235},{"timestamp":1742428740000,"open":29.711,"high":29.711,"low":29.707,"close":29.707,"volume":0.1615999937057495}]