[{"time":1679856900,"open":"29199.74","high":"29199.74","low":"29186.04","close":"29186.04","volume":"8.76243000"},{"time":1679856960,"open":"29186.04","high":"29200.52","low":"29179.51","close":"29200.52","volume":"22.15110000"},{"time":1679857020,"open":"29200.51","high":"29200.52","low":"29194.17","close":"29194.17","volume":"11.81938000"},{"time":1679857080,"open":"29194.18","high":"29200.51","low":"29194.17","close":"29199.20","volume":"9.06695000"},{"time":1679857140,"open":"29199.19","high":"29199.20","low":"29199.19","close":"29199.20","volume":"3.17775000"},{"time":1679857200,"open":"29199.19","high":"29211.00","low":"29196.70","close":"29196.71","volume":"26.11879000"},{"time":1679857260,"open":"29196.71","high":"29200.49","low":"29190.00","close":"29200.48","volume":"13.59593000"},{"time":1679857320,"open":"29200.48","high":"29204.33","low":"29199.65","close":"29199.66","volume":"13.91885000"},{"time":1679857380,"open":"29199.66","high":"29199.66","low":"29190.64","close":"29194.14","volume":"14.78519000"},{"time":1679857440,"open":"29194.14","high":"29194.14","low":"29176.97","close":"29184.61","volume":"12.51071000"},{"time":1679857500,"open":"29184.61","high":"29202.37","low":"29184.61","close":"29195.39","volume":"16.16991000"},{"time":1679857560,"open":"29195.39","high":"29195.40","low":"29186.16","close":"29189.97","volume":"8.03035000"},{"time":1679857620,"open":"29189.96","high":"29202.93","low":"29189.96","close":"29196.79","volume":"7.49144000"},{"time":1679857680,"open":"29196.79","high":"29215.01","low":"29196.79","close":"29214.55","volume":"8.54100000"},{"time":1679857740,"open":"29214.55","high":"29222.32","low":"29204.88","close":"29220.31","volume":"19.80118000"},{"time":1679857800,"open":"29220.32","high":"29220.32","low":"29220.31","close":"29220.32","volume":"4.54872000"},{"time":1679857860,"open":"29220.32","high":"29220.32","low":"29206.31","close":"29211.16","volume":"12.28162000"},{"time":1679857920,"open":"29211.17","high":"29211.17","low":"29206.61","close":"29206.61","volume":"6.72163000"},{"time":1679857980,"open":"29206.61","high":"29217.26","low":"29205.54","close":"29217.26","volume":"17.97583000"},{"time":1679858040,"open":"29217.26","high":"29217.26","low":"29207.19","close":"29207.38","volume":"13.85244000"},{"time":1679858100,"open":"29207.39","high":"29212.30","low":"29204.71","close":"29212.29","volume":"8.93090000"},{"time":1679858160,"open":"29212.30","high":"29212.30","low":"29208.49","close":"29208.50","volume":"7.73781000"},{"time":1679858220,"open":"29208.49","high":"29208.53","low":"29208.49","close":"29208.50","volume":"8.65869000"},{"time":1679858280,"open":"29208.49","high":"29208.50","low":"29208.49","close":"29208.50","volume":"3.56428000"},{"time":1679858340,"open":"29208.49","high":"29232.00","low":"29208.49","close":"29232.00","volume":"9.80016000"},{"time":1679858400,"open":"29231.99","high":"29245.22","low":"29231.99","close":"29233.61","volume":"25.14869000"},{"time":1679858460,"open":"29233.62","high":"29233.62","low":"29225.18","close":"29225.19","volume":"8.45114000"},{"time":1679858520,"open":"29225.19","high":"29225.19","low":"29201.76","close":"29201.76","volume":"24.22398000"},{"time":1679858580,"open":"29201.76","high":"29203.71","low":"29197.78","close":"29203.70","volume":"12.33368000"},{"time":1679858640,"open":"29203.71","high":"29203.71","low":"29203.70","close":"29203.70","volume":"4.70422000"},{"time":1679858700,"open":"29203.71","high":"29203.71","low":"29194.33","close":"29194.33","volume":"8.03170000"},{"time":1679858760,"open":"29194.34","high":"29194.34","low":"29184.89","close":"29184.90","volume":"15.58611000"},{"time":1679858820,"open":"29184.89","high":"29190.06","low":"29181.04","close":"29188.13","volume":"49.25249000"},{"time":1679858880,"open":"29188.14","high":"29188.14","low":"29187.39","close":"29187.40","volume":"9.76078000"},{"time":1679858940,"open":"29187.40","high":"29187.40","low":"29176.99","close":"29179.40","volume":"24.83585000"},{"time":1679859000,"open":"29179.38","high":"29190.37","low":"29174.25","close":"29190.36","volume":"27.47284000"},{"time":1679859060,"open":"29190.37","high":"29191.20","low":"29175.81","close":"29191.20","volume":"20.73059000"},{"time":1679859120,"open":"29191.20","high":"29203.43","low":"29191.19","close":"29197.35","volume":"14.58571000"},{"time":1679859180,"open":"29197.14","high":"29197.35","low":"29197.07","close":"29197.08","volume":"2.82672000"},{"time":1679859240,"open":"29197.07","high":"29204.62","low":"29193.24","close":"29193.24","volume":"10.66069000"},{"time":1679859300,"open":"29193.24","high":"29193.62","low":"29192.75","close":"29192.75","volume":"4.92292000"},{"time":1679859360,"open":"29192.76","high":"29192.76","low":"29184.72","close":"29184.73","volume":"8.87939000"},{"time":1679859420,"open":"29184.73","high":"29190.39","low":"29184.72","close":"29190.39","volume":"9.32101000"},{"time":1679859480,"open":"29190.39","high":"29192.80","low":"29190.38","close":"29192.80","volume":"5.04521000"},{"time":1679859540,"open":"29192.80","high":"29195.25","low":"29189.62","close":"29195.24","volume":"11.70917000"},{"time":1679859600,"open":"29195.24","high":"29201.40","low":"29194.23","close":"29194.23","volume":"16.20369000"},{"time":1679859660,"open":"29194.24","high":"29198.77","low":"29190.00","close":"29191.59","volume":"13.01635000"},{"time":1679859720,"open":"29191.58","high":"29199.27","low":"29191.58","close":"29199.27","volume":"13.20971000"},{"time":1679859780,"open":"29199.26","high":"29204.73","low":"29193.93","close":"29194.18","volume":"12.19193000"},{"time":1679859840,"open":"29194.17","high":"29194.96","low":"29194.17","close":"29194.95","volume":"6.97021000"},{"time":1679859900,"open":"29194.96","high":"29195.43","low":"29194.95","close":"29195.43","volume":"4.36195000"},{"time":1679859960,"open":"29195.43","high":"29204.29","low":"29195.42","close":"29203.83","volume":"14.56611000"},{"time":1679860020,"open":"29203.84","high":"29219.23","low":"29203.83","close":"29219.23","volume":"27.07809000"},{"time":1679860080,"open":"29219.22","high":"29232.06","low":"29215.97","close":"29215.97","volume":"47.61957000"},{"time":1679860140,"open":"29215.98","high":"29231.56","low":"29215.97","close":"29231.56","volume":"7.84698000"},{"time":1679860200,"open":"29231.55","high":"29233.03","low":"29225.48","close":"29233.03","volume":"9.49548000"},{"time":1679860260,"open":"29233.02","high":"29233.03","low":"29219.41","close":"29225.24","volume":"16.26491000"},{"time":1679860320,"open":"29225.25","high":"29231.94","low":"29225.24","close":"29231.94","volume":"9.77808000"},{"time":1679860380,"open":"29231.93","high":"29249.49","low":"29231.93","close":"29244.53","volume":"28.54224000"},{"time":1679860440,"open":"29244.54","high":"29244.54","low":"29235.49","close":"29239.52","volume":"14.64680000"},{"time":1679860500,"open":"29239.53","high":"29239.53","low":"29227.39","close":"29227.39","volume":"6.34203000"},{"time":1679860560,"open":"29227.40","high":"29227.40","low":"29217.62","close":"29217.63","volume":"8.89567000"},{"time":1679860620,"open":"29217.63","high":"29220.66","low":"29214.13","close":"29214.14","volume":"17.32648000"},{"time":1679860680,"open":"29214.13","high":"29226.55","low":"29214.13","close":"29226.55","volume":"5.89121000"},{"time":1679860740,"open":"29226.54","high":"29226.55","low":"29216.12","close":"29219.35","volume":"15.11224000"},{"time":1679860800,"open":"29219.35","high":"29219.36","low":"29201.14","close":"29210.13","volume":"18.99421000"},{"time":1679860860,"open":"29210.14","high":"29210.14","low":"29200.50","close":"29200.51","volume":"10.67299000"},{"time":1679860920,"open":"29200.51","high":"29210.13","low":"29196.74","close":"29210.12","volume":"14.22868000"},{"time":1679860980,"open":"29210.13","high":"29217.02","low":"29210.12","close":"29217.02","volume":"10.43729000"},{"time":1679861040,"open":"29217.02","high":"29237.26","low":"29217.01","close":"29237.25","volume":"17.66517000"},{"time":1679861100,"open":"29237.26","high":"29247.56","low":"29237.25","close":"29243.38","volume":"17.46673000"},{"time":1679861160,"open":"29243.38","high":"29252.21","low":"29238.22","close":"29252.20","volume":"15.96400000"},{"time":1679861220,"open":"29252.21","high":"29252.22","low":"29247.54","close":"29247.54","volume":"13.85081000"},{"time":1679861280,"open":"29247.54","high":"29247.59","low":"29234.67","close":"29234.68","volume":"16.69088000"},{"time":1679861340,"open":"29234.67","high":"29245.62","low":"29234.67","close":"29243.61","volume":"8.85608000"},{"time":1679861400,"open":"29243.61","high":"29251.57","low":"29243.59","close":"29243.60","volume":"26.78087000"},{"time":1679861460,"open":"29243.59","high":"29278.12","low":"29243.59","close":"29259.97","volume":"54.23442000"},{"time":1679861520,"open":"29259.97","high":"29271.47","low":"29259.96","close":"29271.46","volume":"16.32771000"},{"time":1679861580,"open":"29271.47","high":"29284.50","low":"29271.46","close":"29284.50","volume":"12.07564000"},{"time":1679861640,"open":"29284.49","high":"29290.29","low":"29269.02","close":"29271.81","volume":"28.32458000"},{"time":1679861700,"open":"29271.82","high":"29271.82","low":"29264.32","close":"29271.80","volume":"18.15256000"},{"time":1679861760,"open":"29271.81","high":"29284.49","low":"29271.57","close":"29284.49","volume":"16.77856000"},{"time":1679861820,"open":"29284.48","high":"29295.00","low":"29284.48","close":"29293.79","volume":"38.33097000"},{"time":1679861880,"open":"29293.80","high":"29293.80","low":"29288.60","close":"29288.60","volume":"24.56637000"},{"time":1679861940,"open":"29288.60","high":"29288.61","low":"29274.00","close":"29274.01","volume":"30.37100000"},{"time":1679862000,"open":"29274.00","high":"29274.01","low":"29258.40","close":"29258.41","volume":"28.12842000"},{"time":1679862060,"open":"29258.40","high":"29265.84","low":"29249.93","close":"29249.94","volume":"34.28682000"},{"time":1679862120,"open":"29249.94","high":"29262.20","low":"29249.00","close":"29249.00","volume":"29.45227000"},{"time":1679862180,"open":"29249.01","high":"29249.01","low":"29232.07","close":"29234.93","volume":"23.03146000"},{"time":1679862240,"open":"29234.92","high":"29234.93","low":"29229.80","close":"29230.31","volume":"8.85205000"},{"time":1679862300,"open":"29230.30","high":"29230.31","low":"29230.30","close":"29230.30","volume":"5.51075000"},{"time":1679862360,"open":"29230.30","high":"29237.09","low":"29230.30","close":"29237.09","volume":"6.11182000"},{"time":1679862420,"open":"29237.08","high":"29248.97","low":"29237.08","close":"29248.97","volume":"11.41428000"},{"time":1679862480,"open":"29248.96","high":"29248.97","low":"29236.01","close":"29237.64","volume":"28.41905000"},{"time":1679862540,"open":"29237.63","high":"29237.64","low":"29224.66","close":"29231.19","volume":"18.63620000"},{"time":1679862600,"open":"29231.19","high":"29231.19","low":"29215.64","close":"29216.82","volume":"23.35689000"},{"time":1679862660,"open":"29216.82","high":"29216.83","low":"29202.76","close":"29202.77","volume":"26.73586000"},{"time":1679862720,"open":"29202.76","high":"29207.61","low":"29185.98","close":"29188.95","volume":"32.79424000"},{"time":1679862780,"open":"29188.94","high":"29188.95","low":"29129.58","close":"29157.15","volume":"115.21248000"},{"time":1679862840,"open":"29157.14","high":"29157.15","low":"29111.25","close":"29117.49","volume":"79.12874000"},{"time":1679862900,"open":"29117.49","high":"29149.25","low":"29117.49","close":"29137.41","volume":"54.19212000"},{"time":1679862960,"open":"29137.40","high":"29143.92","low":"29129.91","close":"29130.36","volume":"35.34805000"},{"time":1679863020,"open":"29130.37","high":"29136.59","low":"29054.25","close":"29105.21","volume":"218.73315000"},{"time":1679863080,"open":"29105.21","high":"29123.54","low":"29102.66","close":"29116.50","volume":"47.34410000"},{"time":1679863140,"open":"29116.49","high":"29127.00","low":"29100.48","close":"29122.88","volume":"41.20252000"},{"time":1679863200,"open":"29122.88","high":"29132.88","low":"29103.13","close":"29111.07","volume":"43.97710000"},{"time":1679863260,"open":"29111.07","high":"29120.46","low":"29100.84","close":"29106.83","volume":"85.15485000"},{"time":1679863320,"open":"29106.83","high":"29132.59","low":"29106.82","close":"29127.48","volume":"39.54415000"},{"time":1679863380,"open":"29127.47","high":"29130.66","low":"29127.27","close":"29127.29","volume":"41.15505000"},{"time":1679863440,"open":"29127.29","high":"29144.65","low":"29127.28","close":"29144.65","volume":"15.97758000"},{"time":1679863500,"open":"29144.64","high":"29144.65","low":"29121.66","close":"29131.79","volume":"32.02578000"},{"time":1679863560,"open":"29131.80","high":"29131.80","low":"29109.02","close":"29109.02","volume":"20.94197000"},{"time":1679863620,"open":"29109.02","high":"29119.85","low":"29107.13","close":"29107.13","volume":"25.18765000"},{"time":1679863680,"open":"29107.14","high":"29107.14","low":"29082.47","close":"29092.12","volume":"62.35032000"},{"time":1679863740,"open":"29092.13","high":"29119.10","low":"29092.12","close":"29119.10","volume":"16.81834000"},{"time":1679863800,"open":"29119.09","high":"29124.86","low":"29086.05","close":"29095.31","volume":"59.50447000"},{"time":1679863860,"open":"29095.32","high":"29111.26","low":"29074.45","close":"29111.26","volume":"34.89807000"},{"time":1679863920,"open":"29111.26","high":"29133.89","low":"29111.25","close":"29133.87","volume":"29.95870000"},{"time":1679863980,"open":"29133.86","high":"29135.68","low":"29127.09","close":"29135.67","volume":"21.94078000"},{"time":1679864040,"open":"29135.67","high":"29141.47","low":"29135.67","close":"29141.47","volume":"15.39110000"},{"time":1679864100,"open":"29141.26","high":"29149.93","low":"29138.00","close":"29138.01","volume":"13.59383000"},{"time":1679864160,"open":"29138.01","high":"29156.28","low":"29129.53","close":"29156.27","volume":"61.65254000"},{"time":1679864220,"open":"29156.27","high":"29166.10","low":"29150.93","close":"29166.10","volume":"35.07733000"},{"time":1679864280,"open":"29166.09","high":"29167.70","low":"29164.01","close":"29164.02","volume":"17.14606000"},{"time":1679864340,"open":"29164.02","high":"29172.75","low":"29164.01","close":"29166.51","volume":"42.50832000"},{"time":1679864400,"open":"29166.51","high":"29166.52","low":"29159.63","close":"29160.40","volume":"8.66350000"},{"time":1679864460,"open":"29160.40","high":"29160.40","low":"29149.53","close":"29149.54","volume":"14.33013000"},{"time":1679864520,"open":"29149.54","high":"29152.16","low":"29149.53","close":"29150.60","volume":"9.46782000"},{"time":1679864580,"open":"29150.60","high":"29159.47","low":"29150.60","close":"29158.93","volume":"11.89628000"},{"time":1679864640,"open":"29158.93","high":"29158.93","low":"29151.11","close":"29155.70","volume":"12.06270000"},{"time":1679864700,"open":"29155.69","high":"29159.47","low":"29155.69","close":"29155.86","volume":"9.16020000"},{"time":1679864760,"open":"29155.85","high":"29158.96","low":"29154.17","close":"29158.95","volume":"9.89979000"},{"time":1679864820,"open":"29158.96","high":"29158.97","low":"29139.61","close":"29139.61","volume":"21.16312000"},{"time":1679864880,"open":"29139.62","high":"29154.33","low":"29138.01","close":"29154.33","volume":"11.83076000"},{"time":1679864940,"open":"29154.32","high":"29160.59","low":"29154.32","close":"29160.16","volume":"8.32906000"},{"time":1679865000,"open":"29160.16","high":"29173.31","low":"29160.16","close":"29170.52","volume":"20.55118000"},{"time":1679865060,"open":"29170.52","high":"29186.15","low":"29170.52","close":"29176.71","volume":"34.25025000"},{"time":1679865120,"open":"29176.70","high":"29176.71","low":"29167.67","close":"29167.67","volume":"16.28138000"},{"time":1679865180,"open":"29167.67","high":"29170.21","low":"29167.13","close":"29170.20","volume":"14.85355000"},{"time":1679865240,"open":"29170.20","high":"29179.50","low":"29169.75","close":"29179.49","volume":"15.08267000"},{"time":1679865300,"open":"29179.49","high":"29221.50","low":"29179.49","close":"29214.98","volume":"89.67973000"},{"time":1679865360,"open":"29214.97","high":"29214.98","low":"29202.60","close":"29202.60","volume":"12.96811000"},{"time":1679865420,"open":"29202.60","high":"29202.61","low":"29196.57","close":"29198.20","volume":"18.06502000"},{"time":1679865480,"open":"29198.19","high":"29202.56","low":"29198.19","close":"29202.55","volume":"5.81266000"},{"time":1679865540,"open":"29202.55","high":"29202.56","low":"29193.92","close":"29193.92","volume":"10.04058000"},{"time":1679865600,"open":"29193.93","high":"29193.93","low":"29186.64","close":"29188.70","volume":"13.81960000"},{"time":1679865660,"open":"29188.70","high":"29188.71","low":"29173.96","close":"29173.96","volume":"15.11923000"},{"time":1679865720,"open":"29173.96","high":"29173.97","low":"29168.03","close":"29168.03","volume":"6.99025000"},{"time":1679865780,"open":"29168.03","high":"29169.43","low":"29165.40","close":"29165.40","volume":"5.44073000"},{"time":1679865840,"open":"29165.40","high":"29165.41","low":"29161.85","close":"29161.89","volume":"8.57710000"},{"time":1679865900,"open":"29161.89","high":"29168.24","low":"29153.25","close":"29168.24","volume":"19.71719000"},{"time":1679865960,"open":"29168.24","high":"29173.60","low":"29168.23","close":"29173.59","volume":"4.59516000"},{"time":1679866020,"open":"29173.59","high":"29176.20","low":"29173.59","close":"29176.20","volume":"2.70355000"},{"time":1679866080,"open":"29176.20","high":"29186.83","low":"29176.19","close":"29186.83","volume":"8.03960000"},{"time":1679866140,"open":"29186.82","high":"29189.97","low":"29186.34","close":"29189.96","volume":"8.81457000"},{"time":1679866200,"open":"29189.97","high":"29189.97","low":"29175.33","close":"29175.33","volume":"8.69393000"},{"time":1679866260,"open":"29175.33","high":"29178.06","low":"29174.03","close":"29177.67","volume":"12.21333000"},{"time":1679866320,"open":"29177.66","high":"29178.01","low":"29173.20","close":"29178.01","volume":"4.50626000"},{"time":1679866380,"open":"29178.00","high":"29186.03","low":"29178.00","close":"29186.02","volume":"6.17567000"},{"time":1679866440,"open":"29186.03","high":"29186.03","low":"29180.42","close":"29180.43","volume":"7.16206000"},{"time":1679866500,"open":"29180.42","high":"29180.43","low":"29178.23","close":"29179.44","volume":"7.83835000"},{"time":1679866560,"open":"29179.44","high":"29179.44","low":"29155.93","close":"29155.94","volume":"12.08757000"},{"time":1679866620,"open":"29155.93","high":"29161.61","low":"29155.93","close":"29161.60","volume":"14.81997000"},{"time":1679866680,"open":"29161.60","high":"29167.30","low":"29161.59","close":"29167.30","volume":"6.87043000"},{"time":1679866740,"open":"29167.30","high":"29172.58","low":"29167.29","close":"29172.57","volume":"5.71719000"},{"time":1679866800,"open":"29172.57","high":"29180.62","low":"29172.57","close":"29180.61","volume":"9.23015000"},{"time":1679866860,"open":"29180.62","high":"29193.23","low":"29180.61","close":"29193.22","volume":"18.77105000"},{"time":1679866920,"open":"29193.22","high":"29215.18","low":"29192.67","close":"29204.07","volume":"28.57958000"},{"time":1679866980,"open":"29204.07","high":"29204.07","low":"29184.71","close":"29184.72","volume":"10.88797000"},{"time":1679867040,"open":"29184.72","high":"29184.72","low":"29164.81","close":"29164.81","volume":"12.14205000"},{"time":1679867100,"open":"29164.81","high":"29171.47","low":"29159.20","close":"29171.47","volume":"7.52434000"},{"time":1679867160,"open":"29171.46","high":"29173.38","low":"29169.00","close":"29169.00","volume":"6.84608000"},{"time":1679867220,"open":"29169.00","high":"29169.58","low":"29164.83","close":"29169.57","volume":"7.21474000"},{"time":1679867280,"open":"29169.58","high":"29189.29","low":"29169.57","close":"29189.28","volume":"5.39678000"},{"time":1679867340,"open":"29189.28","high":"29198.81","low":"29189.28","close":"29198.80","volume":"6.32740000"},{"time":1679867400,"open":"29198.80","high":"29204.45","low":"29198.80","close":"29204.45","volume":"10.84796000"},{"time":1679867460,"open":"29204.45","high":"29204.69","low":"29204.44","close":"29204.69","volume":"2.97571000"},{"time":1679867520,"open":"29204.69","high":"29204.69","low":"29187.45","close":"29187.45","volume":"11.49523000"},{"time":1679867580,"open":"29187.46","high":"29187.46","low":"29179.64","close":"29179.65","volume":"13.67847000"},{"time":1679867640,"open":"29179.65","high":"29179.66","low":"29179.65","close":"29179.66","volume":"2.95087000"},{"time":1679867700,"open":"29179.65","high":"29185.28","low":"29179.65","close":"29183.50","volume":"7.14581000"},{"time":1679867760,"open":"29183.50","high":"29185.89","low":"29183.50","close":"29185.76","volume":"5.18463000"},{"time":1679867820,"open":"29185.77","high":"29200.80","low":"29185.76","close":"29200.79","volume":"8.93220000"},{"time":1679867880,"open":"29200.79","high":"29220.99","low":"29200.59","close":"29220.99","volume":"22.90832000"},{"time":1679867940,"open":"29220.98","high":"29230.02","low":"29220.98","close":"29230.02","volume":"17.28992000"},{"time":1679868000,"open":"29230.01","high":"29234.08","low":"29208.85","close":"29210.49","volume":"27.95420000"},{"time":1679868060,"open":"29210.49","high":"29210.50","low":"29194.62","close":"29208.66","volume":"18.34395000"},{"time":1679868120,"open":"29208.66","high":"29245.81","low":"29208.65","close":"29232.05","volume":"26.76380000"},{"time":1679868180,"open":"29232.04","high":"29233.65","low":"29211.63","close":"29228.94","volume":"31.68698000"},{"time":1679868240,"open":"29228.96","high":"29242.50","low":"29217.92","close":"29242.50","volume":"12.24563000"},{"time":1679868300,"open":"29242.50","high":"29271.83","low":"29242.49","close":"29261.47","volume":"40.49041000"},{"time":1679868360,"open":"29261.48","high":"29261.48","low":"29237.45","close":"29257.36","volume":"13.30453000"},{"time":1679868420,"open":"29257.36","high":"29262.57","low":"29244.45","close":"29246.02","volume":"21.97037000"},{"time":1679868480,"open":"29246.01","high":"29260.64","low":"29246.01","close":"29260.63","volume":"15.31585000"},{"time":1679868540,"open":"29260.63","high":"29260.64","low":"29255.43","close":"29255.44","volume":"5.40968000"},{"time":1679868600,"open":"29255.44","high":"29324.40","low":"29255.44","close":"29289.28","volume":"168.37260000"},{"time":1679868660,"open":"29289.28","high":"29289.28","low":"29255.21","close":"29256.90","volume":"48.85511000"},{"time":1679868720,"open":"29256.90","high":"29264.33","low":"29250.89","close":"29258.58","volume":"13.71080000"},{"time":1679868780,"open":"29258.57","high":"29368.50","low":"29258.57","close":"29357.59","volume":"124.05796000"},{"time":1679868840,"open":"29357.59","high":"29400.00","low":"29356.35","close":"29390.07","volume":"155.04196000"},{"time":1679868900,"open":"29390.06","high":"29395.66","low":"29368.56","close":"29373.76","volume":"67.86133000"},{"time":1679868960,"open":"29373.75","high":"29373.76","low":"29334.48","close":"29343.70","volume":"31.73689000"},{"time":1679869020,"open":"29343.70","high":"29389.50","low":"29341.19","close":"29389.50","volume":"45.53639000"},{"time":1679869080,"open":"29389.49","high":"29389.50","low":"29369.17","close":"29377.82","volume":"39.28550000"},{"time":1679869140,"open":"29377.83","high":"29388.77","low":"29377.82","close":"29380.83","volume":"11.53452000"},{"time":1679869200,"open":"29380.83","high":"29389.50","low":"29380.83","close":"29388.92","volume":"26.77473000"},{"time":1679869260,"open":"29388.92","high":"29452.50","low":"29388.92","close":"29452.50","volume":"229.91994000"},{"time":1679869320,"open":"29452.49","high":"29478.55","low":"29416.55","close":"29461.54","volume":"112.13045000"},{"time":1679869380,"open":"29461.54","high":"29483.82","low":"29431.86","close":"29446.63","volume":"113.23185000"},{"time":1679869440,"open":"29446.63","high":"29462.73","low":"29441.52","close":"29441.53","volume":"65.14930000"},{"time":1679869500,"open":"29441.52","high":"29452.49","low":"29440.60","close":"29444.55","volume":"24.80013000"},{"time":1679869560,"open":"29444.55","high":"29444.55","low":"29397.82","close":"29425.49","volume":"99.56644000"},{"time":1679869620,"open":"29425.50","high":"29425.50","low":"29391.18","close":"29397.24","volume":"51.35950000"},{"time":1679869680,"open":"29397.24","high":"29409.63","low":"29397.23","close":"29404.45","volume":"22.77813000"},{"time":1679869740,"open":"29404.45","high":"29404.91","low":"29389.78","close":"29389.79","volume":"35.40418000"},{"time":1679869800,"open":"29389.79","high":"29389.79","low":"29378.08","close":"29378.27","volume":"27.89217000"},{"time":1679869860,"open":"29378.27","high":"29382.17","low":"29377.68","close":"29378.76","volume":"40.29189000"},{"time":1679869920,"open":"29378.77","high":"29378.91","low":"29378.75","close":"29378.79","volume":"15.15354000"},{"time":1679869980,"open":"29378.79","high":"29378.80","low":"29354.62","close":"29356.90","volume":"48.12312000"},{"time":1679870040,"open":"29356.90","high":"29356.90","low":"29319.85","close":"29319.85","volume":"26.62835000"},{"time":1679870100,"open":"29319.86","high":"29356.90","low":"29318.09","close":"29356.90","volume":"48.21934000"},{"time":1679870160,"open":"29356.90","high":"29360.08","low":"29356.89","close":"29358.60","volume":"18.66555000"},{"time":1679870220,"open":"29358.60","high":"29358.61","low":"29358.60","close":"29358.61","volume":"14.42618000"},{"time":1679870280,"open":"29358.61","high":"29358.61","low":"29331.93","close":"29331.94","volume":"14.95692000"},{"time":1679870340,"open":"29331.94","high":"29348.66","low":"29331.93","close":"29334.32","volume":"62.15779000"},{"time":1679870400,"open":"29334.33","high":"29373.09","low":"29331.11","close":"29373.09","volume":"39.21332000"},{"time":1679870460,"open":"29373.08","high":"29386.00","low":"29367.08","close":"29369.00","volume":"80.23344000"},{"time":1679870520,"open":"29368.99","high":"29384.90","low":"29358.01","close":"29381.08","volume":"45.14007000"},{"time":1679870580,"open":"29381.08","high":"29386.13","low":"29376.89","close":"29376.90","volume":"33.46410000"},{"time":1679870640,"open":"29376.89","high":"29400.00","low":"29376.89","close":"29398.30","volume":"81.76198000"},{"time":1679870700,"open":"29398.29","high":"29422.66","low":"29398.29","close":"29408.33","volume":"89.10866000"},{"time":1679870760,"open":"29408.33","high":"29408.33","low":"29394.53","close":"29394.69","volume":"16.02251000"},{"time":1679870820,"open":"29394.69","high":"29394.70","low":"29383.23","close":"29383.24","volume":"13.52573000"},{"time":1679870880,"open":"29383.23","high":"29389.87","low":"29379.00","close":"29381.85","volume":"30.83169000"},{"time":1679870940,"open":"29381.86","high":"29403.38","low":"29381.85","close":"29393.41","volume":"42.86735000"},{"time":1679871000,"open":"29393.41","high":"29393.41","low":"29380.44","close":"29390.25","volume":"29.34249000"},{"time":1679871060,"open":"29390.26","high":"29390.26","low":"29384.50","close":"29388.32","volume":"21.78173000"},{"time":1679871120,"open":"29388.32","high":"29388.33","low":"29383.19","close":"29383.77","volume":"13.07680000"},{"time":1679871180,"open":"29383.77","high":"29395.78","low":"29379.00","close":"29379.00","volume":"32.09002000"},{"time":1679871240,"open":"29379.01","high":"29418.09","low":"29379.00","close":"29414.60","volume":"64.31294000"},{"time":1679871300,"open":"29414.60","high":"29460.29","low":"29414.60","close":"29460.28","volume":"128.08604000"},{"time":1679871360,"open":"29460.29","high":"29472.05","low":"29444.38","close":"29450.86","volume":"88.20078000"},{"time":1679871420,"open":"29450.87","high":"29456.88","low":"29442.00","close":"29449.54","volume":"40.23006000"},{"time":1679871480,"open":"29449.55","high":"29458.74","low":"29449.54","close":"29458.41","volume":"28.78403000"},{"time":1679871540,"open":"29458.41","high":"29458.41","low":"29442.29","close":"29442.30","volume":"18.37549000"},{"time":1679871600,"open":"29442.29","high":"29453.76","low":"29410.95","close":"29420.99","volume":"77.71696000"},{"time":1679871660,"open":"29421.00","high":"29456.08","low":"29420.99","close":"29456.08","volume":"35.78688000"},{"time":1679871720,"open":"29456.07","high":"29464.82","low":"29445.82","close":"29445.83","volume":"79.64087000"},{"time":1679871780,"open":"29445.82","high":"29449.12","low":"29435.23","close":"29449.12","volume":"36.17553000"},{"time":1679871840,"open":"29449.12","high":"29470.06","low":"29448.78","close":"29468.80","volume":"81.02238000"},{"time":1679871900,"open":"29468.80","high":"29503.94","low":"29468.18","close":"29478.46","volume":"224.79816000"},{"time":1679871960,"open":"29478.47","high":"29478.75","low":"29463.01","close":"29463.20","volume":"100.89272000"},{"time":1679872020,"open":"29463.21","high":"29463.21","low":"29441.99","close":"29441.99","volume":"72.45342000"},{"time":1679872080,"open":"29442.00","high":"29466.15","low":"29434.73","close":"29462.43","volume":"111.14058000"},{"time":1679872140,"open":"29462.43","high":"29462.44","low":"29448.00","close":"29448.01","volume":"21.59061000"},{"time":1679872200,"open":"29448.01","high":"29448.01","low":"29432.14","close":"29432.14","volume":"50.57022000"},{"time":1679872260,"open":"29432.15","high":"29454.51","low":"29432.14","close":"29442.01","volume":"117.62385000"},{"time":1679872320,"open":"29442.01","high":"29459.70","low":"29442.00","close":"29459.35","volume":"47.60729000"},{"time":1679872380,"open":"29459.35","high":"29475.73","low":"29454.99","close":"29472.64","volume":"95.93999000"},{"time":1679872440,"open":"29472.63","high":"29472.64","low":"29443.21","close":"29457.06","volume":"39.91333000"},{"time":1679872500,"open":"29457.07","high":"29487.80","low":"29457.06","close":"29478.57","volume":"52.75488000"},{"time":1679872560,"open":"29478.57","high":"29478.80","low":"29469.16","close":"29469.16","volume":"26.32454000"},{"time":1679872620,"open":"29469.17","high":"29490.94","low":"29466.49","close":"29488.99","volume":"43.70317000"},{"time":1679872680,"open":"29489.00","high":"29530.90","low":"29488.99","close":"29491.61","volume":"218.17143000"},{"time":1679872740,"open":"29491.62","high":"29516.88","low":"29483.24","close":"29515.11","volume":"93.21852000"},{"time":1679872800,"open":"29515.10","high":"29550.15","low":"29508.45","close":"29536.84","volume":"131.07028000"},{"time":1679872860,"open":"29536.84","high":"29536.84","low":"29500.49","close":"29510.04","volume":"69.72952000"},{"time":1679872920,"open":"29510.03","high":"29510.04","low":"29485.25","close":"29490.74","volume":"44.55015000"},{"time":1679872980,"open":"29490.74","high":"29490.75","low":"29448.57","close":"29477.11","volume":"92.32455000"},{"time":1679873040,"open":"29477.11","high":"29479.88","low":"29457.45","close":"29457.45","volume":"42.11160000"},{"time":1679873100,"open":"29457.45","high":"29474.34","low":"29453.33","close":"29463.62","volume":"34.07424000"},{"time":1679873160,"open":"29463.63","high":"29476.23","low":"29463.61","close":"29468.13","volume":"27.83439000"},{"time":1679873220,"open":"29468.13","high":"29473.41","low":"29458.40","close":"29459.87","volume":"20.06484000"},{"time":1679873280,"open":"29459.88","high":"29461.32","low":"29429.09","close":"29435.12","volume":"74.88687000"},{"time":1679873340,"open":"29435.12","high":"29461.32","low":"29428.00","close":"29454.25","volume":"57.85489000"},{"time":1679873400,"open":"29454.25","high":"29454.25","low":"29448.01","close":"29451.21","volume":"34.78473000"},{"time":1679873460,"open":"29451.22","high":"29464.03","low":"29441.77","close":"29463.74","volume":"43.38102000"},{"time":1679873520,"open":"29463.72","high":"29468.22","low":"29458.55","close":"29458.55","volume":"23.34524000"},{"time":1679873580,"open":"29458.56","high":"29458.56","low":"29449.97","close":"29452.14","volume":"21.58508000"},{"time":1679873640,"open":"29452.14","high":"29466.33","low":"29452.13","close":"29465.49","volume":"23.53729000"},{"time":1679873700,"open":"29465.49","high":"29478.83","low":"29460.27","close":"29478.83","volume":"56.25824000"},{"time":1679873760,"open":"29478.83","high":"29488.99","low":"29464.75","close":"29488.98","volume":"40.52248000"},{"time":1679873820,"open":"29488.99","high":"29494.50","low":"29469.12","close":"29469.12","volume":"33.12927000"},{"time":1679873880,"open":"29469.13","high":"29470.42","low":"29458.34","close":"29460.66","volume":"36.78339000"},{"time":1679873940,"open":"29460.66","high":"29460.66","low":"29441.94","close":"29441.94","volume":"19.86177000"},{"time":1679874000,"open":"29441.95","high":"29441.95","low":"29424.97","close":"29428.65","volume":"36.73224000"},{"time":1679874060,"open":"29428.65","high":"29434.72","low":"29423.29","close":"29423.29","volume":"25.84400000"},{"time":1679874120,"open":"29423.29","high":"29428.65","low":"29417.75","close":"29420.56","volume":"31.00303000"},{"time":1679874180,"open":"29420.55","high":"29420.56","low":"29401.62","close":"29420.55","volume":"55.24786000"},{"time":1679874240,"open":"29420.55","high":"29435.93","low":"29410.67","close":"29410.68","volume":"41.28583000"},{"time":1679874300,"open":"29410.68","high":"29433.73","low":"29410.67","close":"29425.43","volume":"41.89459000"},{"time":1679874360,"open":"29425.43","high":"29440.33","low":"29425.42","close":"29438.85","volume":"33.07532000"},{"time":1679874420,"open":"29438.85","high":"29438.85","low":"29412.37","close":"29418.57","volume":"49.35015000"},{"time":1679874480,"open":"29418.57","high":"29418.57","low":"29391.99","close":"29391.99","volume":"68.61935000"},{"time":1679874540,"open":"29391.99","high":"29397.75","low":"29383.01","close":"29383.02","volume":"52.06259000"},{"time":1679874600,"open":"29383.02","high":"29400.42","low":"29379.00","close":"29396.47","volume":"63.87392000"},{"time":1679874660,"open":"29396.46","high":"29401.42","low":"29393.72","close":"29393.76","volume":"25.12436000"},{"time":1679874720,"open":"29393.77","high":"29398.72","low":"29384.89","close":"29384.89","volume":"21.68559000"},{"time":1679874780,"open":"29384.89","high":"29385.02","low":"29358.88","close":"29385.01","volume":"64.42033000"},{"time":1679874840,"open":"29385.02","high":"29385.02","low":"29377.05","close":"29378.61","volume":"25.57932000"},{"time":1679874900,"open":"29378.61","high":"29378.62","low":"29360.39","close":"29360.39","volume":"19.96344000"},{"time":1679874960,"open":"29360.40","high":"29376.46","low":"29351.04","close":"29351.05","volume":"37.29353000"},{"time":1679875020,"open":"29351.05","high":"29367.10","low":"29346.45","close":"29367.09","volume":"51.88616000"},{"time":1679875080,"open":"29367.10","high":"29379.00","low":"29367.09","close":"29367.11","volume":"21.78698000"},{"time":1679875140,"open":"29367.12","high":"29378.70","low":"29366.45","close":"29366.45","volume":"31.69155000"},{"time":1679875200,"open":"29366.45","high":"29370.17","low":"29353.28","close":"29356.14","volume":"37.01699000"},{"time":1679875260,"open":"29356.15","high":"29356.51","low":"29344.41","close":"29356.50","volume":"36.49708000"},{"time":1679875320,"open":"29356.51","high":"29371.38","low":"29347.85","close":"29371.37","volume":"37.47130000"},{"time":1679875380,"open":"29371.38","high":"29381.43","low":"29371.21","close":"29373.89","volume":"36.65450000"},{"time":1679875440,"open":"29373.89","high":"29373.89","low":"29366.45","close":"29366.46","volume":"24.31233000"},{"time":1679875500,"open":"29366.46","high":"29376.96","low":"29366.45","close":"29373.19","volume":"39.69154000"},{"time":1679875560,"open":"29373.20","high":"29382.70","low":"29365.10","close":"29365.11","volume":"30.41155000"},{"time":1679875620,"open":"29365.11","high":"29365.11","low":"29359.33","close":"29362.57","volume":"22.83067000"},{"time":1679875680,"open":"29362.58","high":"29371.76","low":"29343.90","close":"29348.34","volume":"44.67819000"},{"time":1679875740,"open":"29348.34","high":"29359.85","low":"29341.67","close":"29352.90","volume":"48.30232000"},{"time":1679875800,"open":"29352.89","high":"29352.90","low":"29332.82","close":"29332.82","volume":"20.76909000"},{"time":1679875860,"open":"29332.82","high":"29347.49","low":"29330.50","close":"29339.99","volume":"46.82433000"},{"time":1679875920,"open":"29340.00","high":"29340.00","low":"29326.00","close":"29335.75","volume":"33.12558000"},{"time":1679875980,"open":"29335.75","high":"29343.62","low":"29333.75","close":"29340.91","volume":"57.57039000"},{"time":1679876040,"open":"29340.92","high":"29347.50","low":"29329.08","close":"29329.10","volume":"25.04951000"},{"time":1679876100,"open":"29329.09","high":"29348.55","low":"29327.28","close":"29348.55","volume":"55.12902000"},{"time":1679876160,"open":"29348.55","high":"29348.55","low":"29336.60","close":"29336.90","volume":"30.43622000"},{"time":1679876220,"open":"29336.90","high":"29348.55","low":"29335.45","close":"29335.46","volume":"23.21832000"},{"time":1679876280,"open":"29335.46","high":"29347.11","low":"29335.45","close":"29341.99","volume":"29.54932000"},{"time":1679876340,"open":"29342.00","high":"29344.04","low":"29329.43","close":"29344.04","volume":"31.76382000"},{"time":1679876400,"open":"29344.02","high":"29353.87","low":"29340.24","close":"29353.87","volume":"34.70969000"},{"time":1679876460,"open":"29353.86","high":"29361.27","low":"29353.86","close":"29353.86","volume":"20.93025000"},{"time":1679876520,"open":"29353.87","high":"29357.74","low":"29341.97","close":"29350.85","volume":"26.45890000"},{"time":1679876580,"open":"29350.84","high":"29362.53","low":"29343.66","close":"29343.67","volume":"34.04568000"},{"time":1679876640,"open":"29343.66","high":"29348.06","low":"29342.03","close":"29345.57","volume":"20.39021000"},{"time":1679876700,"open":"29345.58","high":"29345.58","low":"29342.10","close":"29342.10","volume":"18.07799000"},{"time":1679876760,"open":"29342.11","high":"29360.00","low":"29342.10","close":"29351.97","volume":"29.32582000"},{"time":1679876820,"open":"29351.98","high":"29353.99","low":"29351.97","close":"29353.99","volume":"12.88544000"},{"time":1679876880,"open":"29353.98","high":"29382.89","low":"29353.98","close":"29382.87","volume":"25.56845000"},{"time":1679876940,"open":"29382.87","high":"29406.21","low":"29380.33","close":"29380.34","volume":"67.30278000"},{"time":1679877000,"open":"29380.33","high":"29389.09","low":"29377.40","close":"29377.40","volume":"34.79660000"},{"time":1679877060,"open":"29377.41","high":"29377.41","low":"29358.46","close":"29358.60","volume":"21.31727000"},{"time":1679877120,"open":"29358.59","high":"29358.60","low":"29337.00","close":"29342.53","volume":"20.51239000"},{"time":1679877180,"open":"29342.52","high":"29349.39","low":"29337.00","close":"29337.00","volume":"31.35084000"},{"time":1679877240,"open":"29337.01","high":"29337.01","low":"29313.02","close":"29315.08","volume":"43.17716000"},{"time":1679877300,"open":"29315.09","high":"29334.51","low":"29315.08","close":"29331.92","volume":"55.82009000"},{"time":1679877360,"open":"29331.92","high":"29341.87","low":"29331.47","close":"29341.86","volume":"29.21586000"},{"time":1679877420,"open":"29341.87","high":"29348.67","low":"29340.40","close":"29348.66","volume":"23.32125000"},{"time":1679877480,"open":"29348.66","high":"29370.12","low":"29348.32","close":"29370.11","volume":"26.72181000"},{"time":1679877540,"open":"29370.11","high":"29387.82","low":"29370.11","close":"29387.82","volume":"23.90293000"},{"time":1679877600,"open":"29387.82","high":"29387.82","low":"29382.01","close":"29382.02","volume":"23.60295000"},{"time":1679877660,"open":"29382.01","high":"29389.86","low":"29379.00","close":"29379.00","volume":"31.92511000"},{"time":1679877720,"open":"29379.01","high":"29379.01","low":"29369.51","close":"29378.97","volume":"16.17276000"},{"time":1679877780,"open":"29378.98","high":"29385.72","low":"29377.37","close":"29377.37","volume":"30.60555000"},{"time":1679877840,"open":"29377.38","high":"29377.38","low":"29366.19","close":"29366.19","volume":"19.70283000"},{"time":1679877900,"open":"29366.19","high":"29377.35","low":"29360.93","close":"29377.35","volume":"29.90738000"},{"time":1679877960,"open":"29377.35","high":"29377.35","low":"29347.51","close":"29354.43","volume":"25.44348000"},{"time":1679878020,"open":"29354.43","high":"29364.99","low":"29347.52","close":"29360.80","volume":"23.07850000"},{"time":1679878080,"open":"29360.81","high":"29372.24","low":"29351.36","close":"29372.24","volume":"35.83990000"},{"time":1679878140,"open":"29372.23","high":"29383.28","low":"29369.42","close":"29369.43","volume":"24.70065000"},{"time":1679878200,"open":"29369.42","high":"29389.86","low":"29367.14","close":"29389.85","volume":"25.97121000"},{"time":1679878260,"open":"29389.85","high":"29425.05","low":"29386.98","close":"29414.23","volume":"112.78303000"},{"time":1679878320,"open":"29414.22","high":"29424.28","low":"29407.61","close":"29407.61","volume":"39.73945000"},{"time":1679878380,"open":"29407.62","high":"29418.74","low":"29407.61","close":"29417.15","volume":"41.66247000"},{"time":1679878440,"open":"29416.86","high":"29417.48","low":"29413.93","close":"29417.47","volume":"20.83452000"},{"time":1679878500,"open":"29417.47","high":"29417.48","low":"29401.05","close":"29401.05","volume":"34.77162000"},{"time":1679878560,"open":"29401.06","high":"29401.06","low":"29397.68","close":"29397.68","volume":"7.69872000"},{"time":1679878620,"open":"29397.68","high":"29405.75","low":"29397.68","close":"29405.75","volume":"16.80277000"},{"time":1679878680,"open":"29405.74","high":"29405.75","low":"29390.97","close":"29390.97","volume":"31.68239000"},{"time":1679878740,"open":"29390.97","high":"29397.17","low":"29386.41","close":"29393.99","volume":"25.30404000"},{"time":1679878800,"open":"29393.98","high":"29396.91","low":"29387.35","close":"29390.21","volume":"37.42972000"},{"time":1679878860,"open":"29390.21","high":"29393.87","low":"29385.53","close":"29393.78","volume":"15.71088000"},{"time":1679878920,"open":"29393.78","high":"29410.79","low":"29393.77","close":"29405.03","volume":"22.20457000"},{"time":1679878980,"open":"29405.03","high":"29410.78","low":"29405.03","close":"29407.76","volume":"21.48426000"},{"time":1679879040,"open":"29407.76","high":"29414.25","low":"29404.13","close":"29404.20","volume":"28.64316000"},{"time":1679879100,"open":"29404.13","high":"29409.10","low":"29403.92","close":"29409.10","volume":"12.17751000"},{"time":1679879160,"open":"29409.10","high":"29409.10","low":"29368.01","close":"29368.01","volume":"34.27574000"},{"time":1679879220,"open":"29368.02","high":"29368.02","low":"29346.83","close":"29346.84","volume":"30.59952000"},{"time":1679879280,"open":"29346.83","high":"29346.84","low":"29332.99","close":"29343.70","volume":"27.94198000"},{"time":1679879340,"open":"29343.70","high":"29343.70","low":"29319.50","close":"29329.40","volume":"43.22374000"},{"time":1679879400,"open":"29329.40","high":"29333.08","low":"29323.97","close":"29331.92","volume":"23.29723000"},{"time":1679879460,"open":"29331.92","high":"29353.47","low":"29331.92","close":"29353.47","volume":"19.70007000"},{"time":1679879520,"open":"29353.46","high":"29353.47","low":"29343.49","close":"29350.01","volume":"18.70140000"},{"time":1679879580,"open":"29350.01","high":"29355.87","low":"29347.43","close":"29352.72","volume":"21.72918000"},{"time":1679879640,"open":"29352.72","high":"29355.27","low":"29341.64","close":"29345.52","volume":"31.59612000"},{"time":1679879700,"open":"29345.52","high":"29345.53","low":"29308.44","close":"29309.41","volume":"59.75972000"},{"time":1679879760,"open":"29309.41","high":"29321.37","low":"29309.40","close":"29317.50","volume":"42.78658000"},{"time":1679879820,"open":"29317.51","high":"29317.51","low":"29268.76","close":"29273.01","volume":"161.12419000"},{"time":1679879880,"open":"29273.02","high":"29273.02","low":"29237.73","close":"29241.30","volume":"138.16948000"},{"time":1679879940,"open":"29241.31","high":"29256.53","low":"29210.37","close":"29210.38","volume":"120.05642000"},{"time":1679880000,"open":"29210.38","high":"29252.08","low":"29210.37","close":"29238.59","volume":"90.06181000"},{"time":1679880060,"open":"29238.59","high":"29253.00","low":"29191.11","close":"29208.91","volume":"110.59827000"},{"time":1679880120,"open":"29208.90","high":"29240.73","low":"29208.90","close":"29229.14","volume":"61.49825000"},{"time":1679880180,"open":"29229.15","high":"29251.26","low":"29229.14","close":"29236.33","volume":"44.00900000"},{"time":1679880240,"open":"29236.32","high":"29252.99","low":"29236.32","close":"29246.22","volume":"22.02981000"},{"time":1679880300,"open":"29246.22","high":"29263.06","low":"29246.22","close":"29257.49","volume":"26.20759000"},{"time":1679880360,"open":"29257.49","high":"29258.55","low":"29236.19","close":"29236.20","volume":"43.70049000"},{"time":1679880420,"open":"29236.19","high":"29247.21","low":"29226.27","close":"29247.21","volume":"50.78748000"},{"time":1679880480,"open":"29247.21","high":"29263.84","low":"29247.20","close":"29263.84","volume":"30.88029000"},{"time":1679880540,"open":"29263.84","high":"29285.30","low":"29263.83","close":"29284.88","volume":"38.30893000"},{"time":1679880600,"open":"29284.89","high":"29284.89","low":"29248.49","close":"29248.50","volume":"47.72979000"},{"time":1679880660,"open":"29248.50","high":"29259.84","low":"29242.54","close":"29259.84","volume":"24.10313000"},{"time":1679880720,"open":"29258.86","high":"29261.54","low":"29242.45","close":"29242.45","volume":"27.02511000"},{"time":1679880780,"open":"29242.46","high":"29259.25","low":"29242.45","close":"29247.52","volume":"46.07356000"},{"time":1679880840,"open":"29247.53","high":"29267.01","low":"29247.52","close":"29266.99","volume":"16.42470000"},{"time":1679880900,"open":"29266.99","high":"29273.99","low":"29234.67","close":"29234.67","volume":"34.05114000"},{"time":1679880960,"open":"29234.68","high":"29237.72","low":"29221.50","close":"29230.87","volume":"29.09284000"},{"time":1679881020,"open":"29230.86","high":"29245.56","low":"29223.42","close":"29223.93","volume":"39.62333000"},{"time":1679881080,"open":"29223.93","high":"29235.59","low":"29214.42","close":"29232.63","volume":"25.80988000"},{"time":1679881140,"open":"29232.62","high":"29250.87","low":"29232.62","close":"29249.20","volume":"18.61818000"},{"time":1679881200,"open":"29249.20","high":"29255.69","low":"29233.73","close":"29245.85","volume":"31.74307000"},{"time":1679881260,"open":"29245.84","high":"29245.85","low":"29224.95","close":"29244.82","volume":"19.66034000"},{"time":1679881320,"open":"29244.83","high":"29255.08","low":"29240.26","close":"29255.08","volume":"22.82579000"},{"time":1679881380,"open":"29255.08","high":"29272.86","low":"29255.08","close":"29259.48","volume":"24.43093000"},{"time":1679881440,"open":"29259.48","high":"29277.14","low":"29259.48","close":"29272.32","volume":"19.74675000"},{"time":1679881500,"open":"29272.31","high":"29272.32","low":"29258.55","close":"29261.66","volume":"37.91239000"},{"time":1679881560,"open":"29261.67","high":"29261.67","low":"29242.50","close":"29242.50","volume":"17.73396000"},{"time":1679881620,"open":"29242.50","high":"29255.11","low":"29242.50","close":"29242.51","volume":"20.75580000"},{"time":1679881680,"open":"29242.50","high":"29247.51","low":"29202.77","close":"29205.50","volume":"50.34893000"},{"time":1679881740,"open":"29205.50","high":"29232.00","low":"29205.50","close":"29220.38","volume":"41.59156000"},{"time":1679881800,"open":"29220.38","high":"29223.19","low":"29206.61","close":"29213.07","volume":"32.53385000"},{"time":1679881860,"open":"29213.07","high":"29219.99","low":"29206.63","close":"29211.01","volume":"19.25390000"},{"time":1679881920,"open":"29211.01","high":"29235.53","low":"29211.01","close":"29230.73","volume":"14.43724000"},{"time":1679881980,"open":"29230.74","high":"29237.79","low":"29226.28","close":"29236.26","volume":"20.82496000"},{"time":1679882040,"open":"29236.26","high":"29242.28","low":"29236.25","close":"29242.28","volume":"5.06020000"},{"time":1679882100,"open":"29242.27","high":"29242.28","low":"29238.79","close":"29238.79","volume":"6.93173000"},{"time":1679882160,"open":"29238.80","high":"29246.46","low":"29238.79","close":"29243.37","volume":"20.57926000"},{"time":1679882220,"open":"29243.36","high":"29246.46","low":"29239.97","close":"29240.02","volume":"22.50492000"},{"time":1679882280,"open":"29240.06","high":"29240.06","low":"29227.43","close":"29232.82","volume":"30.02688000"},{"time":1679882340,"open":"29232.83","high":"29232.83","low":"29218.32","close":"29218.33","volume":"22.38859000"},{"time":1679882400,"open":"29218.33","high":"29230.69","low":"29204.87","close":"29230.26","volume":"44.43384000"},{"time":1679882460,"open":"29230.26","high":"29243.31","low":"29230.26","close":"29243.30","volume":"33.15853000"},{"time":1679882520,"open":"29243.30","high":"29244.15","low":"29238.56","close":"29238.57","volume":"17.83720000"},{"time":1679882580,"open":"29238.56","high":"29238.57","low":"29218.13","close":"29218.13","volume":"22.41499000"},{"time":1679882640,"open":"29218.14","high":"29218.14","low":"29170.68","close":"29187.89","volume":"86.62680000"},{"time":1679882700,"open":"29187.89","high":"29198.88","low":"29184.95","close":"29198.87","volume":"35.44202000"},{"time":1679882760,"open":"29198.88","high":"29217.98","low":"29198.87","close":"29217.97","volume":"32.60895000"},{"time":1679882820,"open":"29217.97","high":"29235.12","low":"29217.97","close":"29235.12","volume":"16.76762000"},{"time":1679882880,"open":"29235.12","high":"29239.92","low":"29226.89","close":"29226.91","volume":"20.25538000"},{"time":1679882940,"open":"29226.92","high":"29235.75","low":"29221.73","close":"29234.77","volume":"27.60379000"},{"time":1679883000,"open":"29234.77","high":"29241.56","low":"29227.92","close":"29241.54","volume":"32.16206000"},{"time":1679883060,"open":"29241.54","high":"29252.75","low":"29241.54","close":"29244.09","volume":"31.12796000"},{"time":1679883120,"open":"29244.08","high":"29249.67","low":"29243.19","close":"29249.67","volume":"36.37495000"},{"time":1679883180,"open":"29249.66","high":"29256.52","low":"29244.14","close":"29256.51","volume":"28.17161000"},{"time":1679883240,"open":"29256.52","high":"29263.06","low":"29256.51","close":"29262.88","volume":"30.76763000"},{"time":1679883300,"open":"29262.87","high":"29265.00","low":"29239.94","close":"29248.24","volume":"23.38855000"},{"time":1679883360,"open":"29248.24","high":"29255.09","low":"29248.23","close":"29254.62","volume":"21.36071000"},{"time":1679883420,"open":"29254.62","high":"29265.60","low":"29254.62","close":"29261.15","volume":"17.44150000"},{"time":1679883480,"open":"29261.14","high":"29265.58","low":"29261.14","close":"29265.57","volume":"8.45547000"},{"time":1679883540,"open":"29265.58","high":"29270.47","low":"29259.50","close":"29265.31","volume":"47.09077000"},{"time":1679883600,"open":"29265.32","high":"29265.32","low":"29254.65","close":"29254.65","volume":"9.75797000"},{"time":1679883660,"open":"29254.66","high":"29261.81","low":"29253.47","close":"29261.80","volume":"16.35200000"},{"time":1679883720,"open":"29261.80","high":"29263.49","low":"29261.80","close":"29263.48","volume":"4.26072000"},{"time":1679883780,"open":"29263.48","high":"29267.32","low":"29263.48","close":"29264.85","volume":"11.75213000"},{"time":1679883840,"open":"29264.84","high":"29264.85","low":"29257.20","close":"29257.20","volume":"3.48302000"},{"time":1679883900,"open":"29257.20","high":"29258.73","low":"29252.45","close":"29258.72","volume":"13.95945000"},{"time":1679883960,"open":"29258.73","high":"29258.73","low":"29232.02","close":"29235.78","volume":"23.47296000"},{"time":1679884020,"open":"29235.78","high":"29237.42","low":"29235.77","close":"29237.41","volume":"8.21246000"},{"time":1679884080,"open":"29237.41","high":"29241.77","low":"29237.41","close":"29241.77","volume":"8.66100000"},{"time":1679884140,"open":"29241.75","high":"29245.72","low":"29240.25","close":"29240.26","volume":"20.69159000"},{"time":1679884200,"open":"29240.26","high":"29240.26","low":"29232.01","close":"29237.38","volume":"22.18333000"},{"time":1679884260,"open":"29237.39","high":"29237.39","low":"29221.16","close":"29221.17","volume":"17.71052000"},{"time":1679884320,"open":"29221.17","high":"29221.62","low":"29205.52","close":"29221.62","volume":"36.62113000"},{"time":1679884380,"open":"29221.62","high":"29222.46","low":"29218.72","close":"29219.67","volume":"21.04082000"},{"time":1679884440,"open":"29219.67","high":"29227.98","low":"29219.67","close":"29227.23","volume":"21.99725000"},{"time":1679884500,"open":"29227.24","high":"29236.63","low":"29227.23","close":"29236.62","volume":"50.71965000"},{"time":1679884560,"open":"29236.63","high":"29255.28","low":"29236.62","close":"29255.28","volume":"34.66632000"},{"time":1679884620,"open":"29255.27","high":"29255.28","low":"29253.17","close":"29253.17","volume":"8.25247000"},{"time":1679884680,"open":"29253.17","high":"29258.59","low":"29253.17","close":"29258.58","volume":"15.27469000"},{"time":1679884740,"open":"29258.59","high":"29263.38","low":"29258.58","close":"29263.37","volume":"16.08093000"},{"time":1679884800,"open":"29263.37","high":"29263.38","low":"29248.86","close":"29249.25","volume":"8.08314000"},{"time":1679884860,"open":"29249.25","high":"29250.87","low":"29228.70","close":"29229.12","volume":"39.04123000"},{"time":1679884920,"open":"29229.13","high":"29231.92","low":"29229.12","close":"29231.91","volume":"20.66852000"},{"time":1679884980,"open":"29231.91","high":"29253.96","low":"29231.91","close":"29253.96","volume":"18.51045000"},{"time":1679885040,"open":"29253.95","high":"29253.96","low":"29243.33","close":"29243.34","volume":"21.84044000"},{"time":1679885100,"open":"29243.33","high":"29243.34","low":"29235.02","close":"29241.14","volume":"20.79457000"},{"time":1679885160,"open":"29241.14","high":"29243.03","low":"29233.39","close":"29233.39","volume":"18.98670000"},{"time":1679885220,"open":"29233.40","high":"29237.34","low":"29232.00","close":"29237.33","volume":"18.29019000"},{"time":1679885280,"open":"29237.33","high":"29240.81","low":"29236.16","close":"29240.81","volume":"9.77052000"},{"time":1679885340,"open":"29240.80","high":"29250.87","low":"29240.80","close":"29249.63","volume":"19.74197000"},{"time":1679885400,"open":"29249.63","high":"29249.64","low":"29240.85","close":"29240.93","volume":"18.16877000"},{"time":1679885460,"open":"29240.93","high":"29258.37","low":"29240.93","close":"29258.34","volume":"10.63474000"},{"time":1679885520,"open":"29258.33","high":"29274.00","low":"29258.33","close":"29274.00","volume":"22.52998000"},{"time":1679885580,"open":"29273.99","high":"29274.00","low":"29268.14","close":"29268.21","volume":"31.02252000"},{"time":1679885640,"open":"29268.21","high":"29275.83","low":"29268.20","close":"29275.75","volume":"36.92677000"},{"time":1679885700,"open":"29275.74","high":"29276.10","low":"29267.68","close":"29275.88","volume":"27.37134000"},{"time":1679885760,"open":"29275.88","high":"29284.67","low":"29275.88","close":"29281.09","volume":"151.79486000"},{"time":1679885820,"open":"29281.09","high":"29281.10","low":"29267.68","close":"29267.69","volume":"21.77265000"},{"time":1679885880,"open":"29267.69","high":"29268.63","low":"29264.46","close":"29264.47","volume":"14.14821000"},{"time":1679885940,"open":"29264.46","high":"29273.13","low":"29264.34","close":"29273.12","volume":"17.94909000"},{"time":1679886000,"open":"29273.12","high":"29273.13","low":"29265.53","close":"29269.52","volume":"19.91316000"},{"time":1679886060,"open":"29269.53","high":"29273.04","low":"29261.81","close":"29273.04","volume":"21.48696000"},{"time":1679886120,"open":"29273.04","high":"29278.34","low":"29273.03","close":"29278.34","volume":"11.84694000"},{"time":1679886180,"open":"29278.34","high":"29278.34","low":"29277.82","close":"29277.82","volume":"6.41062000"},{"time":1679886240,"open":"29277.83","high":"29277.83","low":"29270.14","close":"29270.15","volume":"9.64455000"},{"time":1679886300,"open":"29270.15","high":"29274.41","low":"29265.89","close":"29266.27","volume":"10.49637000"},{"time":1679886360,"open":"29266.28","high":"29267.69","low":"29263.50","close":"29263.51","volume":"14.66717000"},{"time":1679886420,"open":"29263.51","high":"29263.51","low":"29256.59","close":"29257.08","volume":"14.78633000"},{"time":1679886480,"open":"29257.08","high":"29275.58","low":"29257.08","close":"29275.58","volume":"11.83192000"},{"time":1679886540,"open":"29275.58","high":"29284.67","low":"29275.56","close":"29284.67","volume":"19.46864000"},{"time":1679886600,"open":"29284.66","high":"29284.67","low":"29281.35","close":"29281.35","volume":"21.07482000"},{"time":1679886660,"open":"29281.35","high":"29296.21","low":"29281.35","close":"29295.11","volume":"17.00515000"},{"time":1679886720,"open":"29295.11","high":"29295.11","low":"29282.30","close":"29284.47","volume":"33.58945000"},{"time":1679886780,"open":"29284.47","high":"29287.03","low":"29284.47","close":"29285.67","volume":"13.42284000"},{"time":1679886840,"open":"29285.67","high":"29287.85","low":"29280.16","close":"29280.17","volume":"34.75372000"},{"time":1679886900,"open":"29280.16","high":"29280.17","low":"29269.31","close":"29272.43","volume":"29.04076000"},{"time":1679886960,"open":"29272.43","high":"29272.44","low":"29269.80","close":"29269.81","volume":"11.28076000"},{"time":1679887020,"open":"29269.80","high":"29269.81","low":"29257.88","close":"29264.95","volume":"14.25692000"},{"time":1679887080,"open":"29264.95","high":"29264.95","low":"29263.50","close":"29263.50","volume":"6.41796000"},{"time":1679887140,"open":"29263.50","high":"29268.51","low":"29263.50","close":"29263.51","volume":"20.32139000"},{"time":1679887200,"open":"29263.51","high":"29281.39","low":"29263.50","close":"29280.52","volume":"21.06795000"},{"time":1679887260,"open":"29280.52","high":"29280.52","low":"29268.51","close":"29268.52","volume":"8.28030000"},{"time":1679887320,"open":"29268.51","high":"29268.52","low":"29262.52","close":"29262.52","volume":"9.81782000"},{"time":1679887380,"open":"29262.52","high":"29262.53","low":"29256.50","close":"29258.45","volume":"20.40545000"},{"time":1679887440,"open":"29258.45","high":"29258.45","low":"29258.44","close":"29258.44","volume":"6.14237000"},{"time":1679887500,"open":"29258.45","high":"29274.24","low":"29258.44","close":"29274.23","volume":"15.61608000"},{"time":1679887560,"open":"29274.23","high":"29279.38","low":"29258.45","close":"29258.46","volume":"23.34390000"},{"time":1679887620,"open":"29258.46","high":"29258.46","low":"29249.37","close":"29249.38","volume":"20.07800000"},{"time":1679887680,"open":"29249.38","high":"29249.38","low":"29242.50","close":"29242.50","volume":"22.29633000"},{"time":1679887740,"open":"29242.51","high":"29242.51","low":"29232.45","close":"29232.45","volume":"8.20797000"},{"time":1679887800,"open":"29232.46","high":"29232.46","low":"29232.45","close":"29232.46","volume":"9.10079000"},{"time":1679887860,"open":"29232.46","high":"29240.47","low":"29221.49","close":"29240.47","volume":"41.25573000"},{"time":1679887920,"open":"29240.47","high":"29246.45","low":"29240.46","close":"29246.45","volume":"10.46647000"},{"time":1679887980,"open":"29246.44","high":"29246.45","low":"29241.27","close":"29241.27","volume":"10.90190000"},{"time":1679888040,"open":"29241.28","high":"29249.37","low":"29241.27","close":"29246.69","volume":"13.59630000"},{"time":1679888100,"open":"29246.69","high":"29251.72","low":"29246.69","close":"29251.71","volume":"10.13733000"},{"time":1679888160,"open":"29251.72","high":"29266.92","low":"29251.71","close":"29266.11","volume":"21.17768000"},{"time":1679888220,"open":"29266.11","high":"29274.00","low":"29266.10","close":"29267.49","volume":"24.84364000"},{"time":1679888280,"open":"29267.50","high":"29276.77","low":"29267.49","close":"29276.76","volume":"10.06810000"},{"time":1679888340,"open":"29276.76","high":"29296.43","low":"29276.76","close":"29290.92","volume":"30.79307000"},{"time":1679888400,"open":"29290.92","high":"29290.93","low":"29279.22","close":"29279.22","volume":"26.20141000"},{"time":1679888460,"open":"29279.22","high":"29291.50","low":"29279.22","close":"29291.47","volume":"17.39186000"},{"time":1679888520,"open":"29291.47","high":"29291.48","low":"29289.78","close":"29289.78","volume":"5.80630000"},{"time":1679888580,"open":"29289.78","high":"29290.81","low":"29280.62","close":"29280.63","volume":"39.47996000"},{"time":1679888640,"open":"29280.62","high":"29287.95","low":"29277.36","close":"29286.58","volume":"28.41401000"},{"time":1679888700,"open":"29286.57","high":"29290.81","low":"29286.57","close":"29287.13","volume":"21.72489000"},{"time":1679888760,"open":"29287.13","high":"29294.57","low":"29287.13","close":"29294.57","volume":"12.75462000"},{"time":1679888820,"open":"29294.57","high":"29316.00","low":"29294.56","close":"29308.51","volume":"43.24948000"},{"time":1679888880,"open":"29308.51","high":"29318.98","low":"29308.51","close":"29318.98","volume":"31.69697000"},{"time":1679888940,"open":"29318.98","high":"29326.67","low":"29313.87","close":"29313.88","volume":"43.50480000"},{"time":1679889000,"open":"29313.88","high":"29313.88","low":"29301.01","close":"29304.47","volume":"25.36093000"},{"time":1679889060,"open":"29304.48","high":"29308.50","low":"29295.98","close":"29304.08","volume":"26.69885000"},{"time":1679889120,"open":"29304.09","high":"29309.48","low":"29304.08","close":"29305.64","volume":"35.59941000"},{"time":1679889180,"open":"29305.64","high":"29309.96","low":"29303.11","close":"29309.95","volume":"21.74397000"},{"time":1679889240,"open":"29309.96","high":"29318.53","low":"29302.99","close":"29302.99","volume":"26.68354000"},{"time":1679889300,"open":"29302.99","high":"29303.00","low":"29295.00","close":"29295.00","volume":"11.77657000"},{"time":1679889360,"open":"29295.01","high":"29295.01","low":"29286.85","close":"29287.52","volume":"26.93229000"},{"time":1679889420,"open":"29287.53","high":"29287.53","low":"29282.73","close":"29282.73","volume":"18.70703000"},{"time":1679889480,"open":"29282.73","high":"29295.34","low":"29282.73","close":"29289.83","volume":"20.08145000"},{"time":1679889540,"open":"29289.83","high":"29290.93","low":"29281.69","close":"29283.11","volume":"16.95472000"},{"time":1679889600,"open":"29283.11","high":"29283.28","low":"29281.14","close":"29281.14","volume":"20.27036000"},{"time":1679889660,"open":"29281.15","high":"29281.15","low":"29265.51","close":"29267.60","volume":"30.53630000"},{"time":1679889720,"open":"29267.58","high":"29276.97","low":"29265.51","close":"29276.96","volume":"20.14996000"},{"time":1679889780,"open":"29276.96","high":"29283.93","low":"29267.53","close":"29270.69","volume":"39.16635000"},{"time":1679889840,"open":"29270.70","high":"29277.03","low":"29269.70","close":"29277.03","volume":"24.47872000"},{"time":1679889900,"open":"29277.03","high":"29277.03","low":"29269.80","close":"29269.80","volume":"19.82039000"},{"time":1679889960,"open":"29269.80","high":"29269.81","low":"29267.65","close":"29267.66","volume":"11.87203000"},{"time":1679890020,"open":"29267.65","high":"29299.01","low":"29267.65","close":"29299.01","volume":"56.66612000"},{"time":1679890080,"open":"29299.00","high":"29310.44","low":"29299.00","close":"29309.41","volume":"29.35189000"},{"time":1679890140,"open":"29309.40","high":"29315.50","low":"29309.40","close":"29311.14","volume":"27.50087000"},{"time":1679890200,"open":"29311.15","high":"29311.15","low":"29304.01","close":"29306.76","volume":"22.79284000"},{"time":1679890260,"open":"29306.75","high":"29311.61","low":"29305.50","close":"29305.51","volume":"29.51136000"},{"time":1679890320,"open":"29305.51","high":"29312.20","low":"29303.81","close":"29312.19","volume":"22.45830000"},{"time":1679890380,"open":"29312.20","high":"29312.20","low":"29298.15","close":"29311.58","volume":"46.28915000"},{"time":1679890440,"open":"29311.58","high":"29326.50","low":"29308.60","close":"29326.49","volume":"73.60496000"},{"time":1679890500,"open":"29326.49","high":"29331.30","low":"29315.62","close":"29315.62","volume":"57.31118000"},{"time":1679890560,"open":"29315.63","high":"29315.63","low":"29298.68","close":"29298.69","volume":"37.21054000"},{"time":1679890620,"open":"29298.68","high":"29299.38","low":"29295.27","close":"29298.78","volume":"42.69192000"},{"time":1679890680,"open":"29298.78","high":"29301.49","low":"29298.69","close":"29300.03","volume":"55.94312000"},{"time":1679890740,"open":"29300.02","high":"29301.99","low":"29283.83","close":"29301.99","volume":"52.36914000"},{"time":1679890800,"open":"29301.99","high":"29304.64","low":"29288.50","close":"29288.51","volume":"33.98277000"},{"time":1679890860,"open":"29288.51","high":"29298.11","low":"29288.34","close":"29298.10","volume":"19.28551000"},{"time":1679890920,"open":"29298.10","high":"29311.11","low":"29298.10","close":"29311.10","volume":"41.48099000"},{"time":1679890980,"open":"29311.11","high":"29311.11","low":"29310.62","close":"29310.62","volume":"24.43912000"},{"time":1679891040,"open":"29310.63","high":"29310.63","low":"29307.06","close":"29307.06","volume":"19.82884000"},{"time":1679891100,"open":"29307.06","high":"29329.22","low":"29298.06","close":"29327.06","volume":"55.95557000"},{"time":1679891160,"open":"29329.22","high":"29331.93","low":"29327.06","close":"29329.30","volume":"25.76997000"},{"time":1679891220,"open":"29329.31","high":"29329.31","low":"29323.48","close":"29323.48","volume":"22.49741000"},{"time":1679891280,"open":"29323.49","high":"29323.49","low":"29308.52","close":"29312.05","volume":"26.25884000"},{"time":1679891340,"open":"29312.05","high":"29324.58","low":"29312.05","close":"29324.57","volume":"32.66666000"},{"time":1679891400,"open":"29324.57","high":"29324.58","low":"29311.73","close":"29311.73","volume":"22.93545000"},{"time":1679891460,"open":"29311.73","high":"29321.12","low":"29311.62","close":"29321.11","volume":"21.28510000"},{"time":1679891520,"open":"29321.12","high":"29321.12","low":"29313.68","close":"29314.77","volume":"28.72554000"},{"time":1679891580,"open":"29314.77","high":"29314.78","low":"29307.55","close":"29312.19","volume":"28.99532000"},{"time":1679891640,"open":"29312.20","high":"29312.20","low":"29307.67","close":"29307.68","volume":"12.76270000"},{"time":1679891700,"open":"29307.67","high":"29307.68","low":"29305.04","close":"29305.50","volume":"17.86726000"},{"time":1679891760,"open":"29305.50","high":"29305.51","low":"29299.22","close":"29301.31","volume":"29.58026000"},{"time":1679891820,"open":"29301.32","high":"29301.32","low":"29294.29","close":"29296.97","volume":"27.75803000"},{"time":1679891880,"open":"29296.97","high":"29297.08","low":"29296.96","close":"29297.07","volume":"11.48240000"},{"time":1679891940,"open":"29297.08","high":"29304.22","low":"29297.07","close":"29300.55","volume":"20.78026000"},{"time":1679892000,"open":"29300.57","high":"29300.57","low":"29290.37","close":"29293.16","volume":"19.48764000"},{"time":1679892060,"open":"29293.17","high":"29293.17","low":"29290.36","close":"29290.36","volume":"12.79005000"},{"time":1679892120,"open":"29290.36","high":"29290.37","low":"29288.62","close":"29288.65","volume":"17.33428000"},{"time":1679892180,"open":"29288.65","high":"29291.84","low":"29282.40","close":"29291.83","volume":"24.22713000"},{"time":1679892240,"open":"29291.84","high":"29291.84","low":"29282.40","close":"29282.41","volume":"16.97995000"},{"time":1679892300,"open":"29282.41","high":"29282.41","low":"29267.09","close":"29267.10","volume":"24.36290000"},{"time":1679892360,"open":"29267.09","high":"29281.18","low":"29267.09","close":"29281.17","volume":"27.47098000"},{"time":1679892420,"open":"29281.17","high":"29289.54","low":"29281.17","close":"29283.93","volume":"22.65965000"},{"time":1679892480,"open":"29283.93","high":"29286.30","low":"29283.93","close":"29286.29","volume":"21.16084000"},{"time":1679892540,"open":"29286.30","high":"29293.23","low":"29286.29","close":"29293.22","volume":"6.63841000"},{"time":1679892600,"open":"29293.22","high":"29295.00","low":"29293.22","close":"29294.99","volume":"6.30211000"},{"time":1679892660,"open":"29294.99","high":"29297.08","low":"29294.99","close":"29297.08","volume":"9.55253000"},{"time":1679892720,"open":"29297.07","high":"29307.02","low":"29297.07","close":"29298.75","volume":"22.70496000"},{"time":1679892780,"open":"29298.75","high":"29301.32","low":"29298.75","close":"29298.76","volume":"8.71125000"},{"time":1679892840,"open":"29298.76","high":"29307.57","low":"29298.76","close":"29307.57","volume":"19.95296000"},{"time":1679892900,"open":"29307.56","high":"29311.37","low":"29307.56","close":"29311.37","volume":"12.15742000"},{"time":1679892960,"open":"29311.36","high":"29311.64","low":"29311.36","close":"29311.64","volume":"4.36597000"},{"time":1679893020,"open":"29311.63","high":"29311.64","low":"29307.02","close":"29307.84","volume":"25.62349000"},{"time":1679893080,"open":"29307.84","high":"29307.84","low":"29299.22","close":"29301.28","volume":"33.65867000"},{"time":1679893140,"open":"29301.28","high":"29310.53","low":"29299.23","close":"29302.33","volume":"33.25817000"},{"time":1679893200,"open":"29302.33","high":"29305.88","low":"29289.11","close":"29293.29","volume":"32.98604000"},{"time":1679893260,"open":"29293.30","high":"29294.34","low":"29292.47","close":"29292.47","volume":"22.71474000"},{"time":1679893320,"open":"29292.48","high":"29293.32","low":"29287.28","close":"29287.37","volume":"26.64829000"},{"time":1679893380,"open":"29287.37","high":"29300.26","low":"29282.68","close":"29300.25","volume":"25.40776000"},{"time":1679893440,"open":"29300.25","high":"29313.92","low":"29300.00","close":"29300.00","volume":"44.26407000"},{"time":1679893500,"open":"29300.00","high":"29300.01","low":"29293.53","close":"29293.53","volume":"9.74447000"},{"time":1679893560,"open":"29293.54","high":"29293.54","low":"29286.11","close":"29289.19","volume":"15.99397000"},{"time":1679893620,"open":"29289.18","high":"29289.19","low":"29281.12","close":"29285.55","volume":"46.47984000"},{"time":1679893680,"open":"29285.54","high":"29285.55","low":"29271.89","close":"29277.14","volume":"65.65051000"},{"time":1679893740,"open":"29277.13","high":"29285.47","low":"29277.13","close":"29285.46","volume":"7.60939000"},{"time":1679893800,"open":"29285.47","high":"29285.47","low":"29275.91","close":"29276.38","volume":"26.66913000"},{"time":1679893860,"open":"29276.38","high":"29276.39","low":"29273.99","close":"29276.37","volume":"12.71061000"},{"time":1679893920,"open":"29276.38","high":"29276.38","low":"29266.74","close":"29266.74","volume":"27.26462000"},{"time":1679893980,"open":"29266.76","high":"29266.76","low":"29245.22","close":"29252.97","volume":"67.88402000"},{"time":1679894040,"open":"29252.97","high":"29252.98","low":"29222.14","close":"29231.98","volume":"64.37321000"},{"time":1679894100,"open":"29231.98","high":"29242.50","low":"29231.98","close":"29242.49","volume":"37.43302000"},{"time":1679894160,"open":"29242.50","high":"29242.50","low":"29223.23","close":"29225.62","volume":"30.60238000"},{"time":1679894220,"open":"29225.63","high":"29226.06","low":"29208.77","close":"29223.88","volume":"66.74348000"},{"time":1679894280,"open":"29223.89","high":"29245.03","low":"29223.88","close":"29245.03","volume":"19.51880000"},{"time":1679894340,"open":"29245.02","high":"29245.03","low":"29233.59","close":"29237.85","volume":"37.61955000"},{"time":1679894400,"open":"29237.86","high":"29241.42","low":"29235.37","close":"29235.38","volume":"26.38450000"},{"time":1679894460,"open":"29235.37","high":"29254.13","low":"29235.37","close":"29252.33","volume":"20.97245000"},{"time":1679894520,"open":"29252.33","high":"29260.81","low":"29252.33","close":"29253.71","volume":"19.19326000"},{"time":1679894580,"open":"29253.70","high":"29253.71","low":"29234.86","close":"29238.18","volume":"29.45352000"},{"time":1679894640,"open":"29238.17","high":"29251.60","low":"29238.17","close":"29241.81","volume":"18.26301000"},{"time":1679894700,"open":"29241.80","high":"29258.05","low":"29241.80","close":"29258.05","volume":"13.66027000"},{"time":1679894760,"open":"29258.04","high":"29268.21","low":"29258.04","close":"29264.71","volume":"19.06929000"},{"time":1679894820,"open":"29264.71","high":"29269.76","low":"29253.00","close":"29269.76","volume":"21.54800000"},{"time":1679894880,"open":"29269.75","high":"29269.76","low":"29261.11","close":"29261.12","volume":"16.28805000"},{"time":1679894940,"open":"29261.12","high":"29267.46","low":"29241.93","close":"29243.35","volume":"22.33889000"},{"time":1679895000,"open":"29243.36","high":"29243.36","low":"29233.51","close":"29233.83","volume":"21.44958000"},{"time":1679895060,"open":"29233.84","high":"29234.74","low":"29233.83","close":"29234.74","volume":"14.68502000"},{"time":1679895120,"open":"29234.74","high":"29234.74","low":"29234.17","close":"29234.18","volume":"17.97849000"},{"time":1679895180,"open":"29234.18","high":"29234.18","low":"29219.01","close":"29219.01","volume":"35.91709000"},{"time":1679895240,"open":"29219.01","high":"29238.91","low":"29219.01","close":"29232.00","volume":"42.80933000"},{"time":1679895300,"open":"29232.01","high":"29232.01","low":"29232.00","close":"29232.01","volume":"12.99299000"},{"time":1679895360,"open":"29232.00","high":"29232.01","low":"29217.92","close":"29219.66","volume":"29.09020000"},{"time":1679895420,"open":"29219.66","high":"29219.81","low":"29210.91","close":"29216.32","volume":"47.07296000"},{"time":1679895480,"open":"29216.31","high":"29225.66","low":"29216.31","close":"29225.65","volume":"22.19856000"},{"time":1679895540,"open":"29225.66","high":"29229.78","low":"29218.16","close":"29218.16","volume":"25.11665000"},{"time":1679895600,"open":"29218.17","high":"29218.17","low":"29218.01","close":"29218.01","volume":"9.08640000"},{"time":1679895660,"open":"29218.02","high":"29225.50","low":"29216.26","close":"29217.15","volume":"46.23096000"},{"time":1679895720,"open":"29217.15","high":"29217.25","low":"29217.14","close":"29217.24","volume":"8.49111000"},{"time":1679895780,"open":"29217.24","high":"29220.88","low":"29217.24","close":"29218.47","volume":"15.05137000"},{"time":1679895840,"open":"29218.47","high":"29218.48","low":"29218.21","close":"29218.22","volume":"6.14041000"},{"time":1679895900,"open":"29218.22","high":"29225.09","low":"29216.45","close":"29222.36","volume":"20.80289000"},{"time":1679895960,"open":"29222.36","high":"29251.49","low":"29222.35","close":"29251.48","volume":"43.34800000"},{"time":1679896020,"open":"29251.49","high":"29251.49","low":"29244.04","close":"29245.03","volume":"22.19796000"},{"time":1679896080,"open":"29245.03","high":"29254.14","low":"29242.50","close":"29242.50","volume":"24.19856000"},{"time":1679896140,"open":"29242.51","high":"29242.51","low":"29222.78","close":"29222.79","volume":"23.32153000"},{"time":1679896200,"open":"29222.78","high":"29226.88","low":"29218.06","close":"29218.07","volume":"28.03808000"},{"time":1679896260,"open":"29218.07","high":"29218.07","low":"29213.67","close":"29214.44","volume":"57.44590000"},{"time":1679896320,"open":"29214.45","high":"29214.45","low":"29102.38","close":"29126.99","volume":"372.56794000"},{"time":1679896380,"open":"29126.99","high":"29131.45","low":"29074.51","close":"29130.99","volume":"203.59490000"},{"time":1679896440,"open":"29130.98","high":"29132.38","low":"29093.05","close":"29094.11","volume":"104.21394000"},{"time":1679896500,"open":"29094.10","high":"29104.39","low":"29059.08","close":"29101.04","volume":"231.53662000"},{"time":1679896560,"open":"29101.03","high":"29114.19","low":"29064.00","close":"29079.24","volume":"148.21808000"},{"time":1679896620,"open":"29079.25","high":"29089.91","low":"29069.69","close":"29089.57","volume":"85.89214000"},{"time":1679896680,"open":"29089.56","high":"29095.50","low":"29069.54","close":"29082.45","volume":"110.32027000"},{"time":1679896740,"open":"29082.45","high":"29103.05","low":"29070.74","close":"29100.94","volume":"70.62448000"},{"time":1679896800,"open":"29100.95","high":"29100.95","low":"29049.30","close":"29078.96","volume":"123.49195000"},{"time":1679896860,"open":"29078.97","high":"29114.17","low":"29076.11","close":"29112.46","volume":"75.07483000"},{"time":1679896920,"open":"29112.47","high":"29121.40","low":"29109.00","close":"29109.01","volume":"52.65171000"},{"time":1679896980,"open":"29109.00","high":"29121.38","low":"29089.58","close":"29101.56","volume":"66.60660000"},{"time":1679897040,"open":"29101.56","high":"29109.91","low":"29074.49","close":"29091.47","volume":"50.29679000"},{"time":1679897100,"open":"29091.47","high":"29099.65","low":"29053.50","close":"29079.57","volume":"90.06499000"},{"time":1679897160,"open":"29079.58","high":"29089.70","low":"29078.42","close":"29082.49","volume":"57.22938000"},{"time":1679897220,"open":"29082.48","high":"29098.73","low":"29074.50","close":"29092.12","volume":"24.30607000"},{"time":1679897280,"open":"29092.11","high":"29114.21","low":"29089.18","close":"29105.98","volume":"47.56455000"},{"time":1679897340,"open":"29105.98","high":"29122.26","low":"29105.98","close":"29116.48","volume":"57.84075000"},{"time":1679897400,"open":"29116.48","high":"29127.85","low":"29107.26","close":"29120.64","volume":"36.38200000"},{"time":1679897460,"open":"29120.65","high":"29124.24","low":"29106.00","close":"29124.23","volume":"30.87837000"},{"time":1679897520,"open":"29124.24","high":"29133.03","low":"29119.52","close":"29119.52","volume":"47.91499000"},{"time":1679897580,"open":"29119.53","high":"29130.33","low":"29116.51","close":"29116.52","volume":"24.39083000"},{"time":1679897640,"open":"29116.51","high":"29139.84","low":"29116.51","close":"29138.40","volume":"45.46604000"},{"time":1679897700,"open":"29138.40","high":"29148.54","low":"29138.40","close":"29138.55","volume":"33.26271000"},{"time":1679897760,"open":"29138.55","high":"29138.56","low":"29125.31","close":"29128.79","volume":"22.46885000"},{"time":1679897820,"open":"29128.79","high":"29144.93","low":"29126.66","close":"29131.44","volume":"28.01052000"},{"time":1679897880,"open":"29131.44","high":"29145.57","low":"29131.44","close":"29145.14","volume":"18.31001000"},{"time":1679897940,"open":"29145.13","high":"29145.15","low":"29138.75","close":"29145.14","volume":"29.52043000"},{"time":1679898000,"open":"29145.14","high":"29153.71","low":"29126.94","close":"29126.94","volume":"30.29824000"},{"time":1679898060,"open":"29126.94","high":"29146.48","low":"29117.39","close":"29140.29","volume":"60.87888000"},{"time":1679898120,"open":"29140.29","high":"29140.29","low":"29125.52","close":"29127.01","volume":"24.68652000"},{"time":1679898180,"open":"29127.01","high":"29146.99","low":"29120.77","close":"29144.09","volume":"26.04542000"},{"time":1679898240,"open":"29144.09","high":"29156.28","low":"29143.51","close":"29154.65","volume":"29.22839000"},{"time":1679898300,"open":"29154.64","high":"29154.65","low":"29142.75","close":"29142.75","volume":"20.83878000"},{"time":1679898360,"open":"29142.76","high":"29153.68","low":"29142.75","close":"29150.70","volume":"25.28097000"},{"time":1679898420,"open":"29150.70","high":"29169.33","low":"29148.01","close":"29158.94","volume":"125.33517000"},{"time":1679898480,"open":"29158.94","high":"29175.79","low":"29158.93","close":"29160.27","volume":"34.50564000"},{"time":1679898540,"open":"29160.26","high":"29175.94","low":"29160.26","close":"29169.64","volume":"21.94377000"},{"time":1679898600,"open":"29169.63","high":"29175.95","low":"29162.04","close":"29171.08","volume":"23.19174000"},{"time":1679898660,"open":"29171.08","high":"29180.22","low":"29170.23","close":"29180.21","volume":"23.69523000"},{"time":1679898720,"open":"29180.21","high":"29189.56","low":"29169.01","close":"29169.66","volume":"44.18528000"},{"time":1679898780,"open":"29169.66","high":"29178.89","low":"29169.65","close":"29173.61","volume":"18.40710000"},{"time":1679898840,"open":"29173.61","high":"29173.61","low":"29167.71","close":"29167.72","volume":"8.76508000"},{"time":1679898900,"open":"29167.71","high":"29176.84","low":"29150.71","close":"29156.89","volume":"25.57815000"},{"time":1679898960,"open":"29156.89","high":"29163.74","low":"29156.89","close":"29158.71","volume":"14.90784000"},{"time":1679899020,"open":"29158.70","high":"29177.39","low":"29158.70","close":"29177.38","volume":"27.60687000"},{"time":1679899080,"open":"29177.38","high":"29187.89","low":"29169.37","close":"29185.37","volume":"26.95927000"},{"time":1679899140,"open":"29185.37","high":"29185.37","low":"29177.49","close":"29178.50","volume":"17.69879000"},{"time":1679899200,"open":"29178.50","high":"29188.94","low":"29175.07","close":"29182.30","volume":"21.98730000"},{"time":1679899260,"open":"29182.30","high":"29182.30","low":"29165.05","close":"29165.05","volume":"24.03714000"},{"time":1679899320,"open":"29165.06","high":"29165.69","low":"29165.05","close":"29165.68","volume":"5.53867000"},{"time":1679899380,"open":"29165.69","high":"29168.99","low":"29165.68","close":"29168.16","volume":"12.16799000"},{"time":1679899440,"open":"29168.15","high":"29168.16","low":"29150.10","close":"29150.11","volume":"21.81434000"},{"time":1679899500,"open":"29150.11","high":"29150.11","low":"29116.30","close":"29125.23","volume":"128.58555000"},{"time":1679899560,"open":"29125.23","high":"29141.25","low":"29116.50","close":"29127.48","volume":"44.38498000"},{"time":1679899620,"open":"29127.48","high":"29141.28","low":"29121.06","close":"29141.27","volume":"13.07981000"},{"time":1679899680,"open":"29141.27","high":"29154.99","low":"29141.27","close":"29153.52","volume":"25.85418000"},{"time":1679899740,"open":"29153.52","high":"29165.80","low":"29151.39","close":"29165.79","volume":"22.64885000"},{"time":1679899800,"open":"29165.80","high":"29179.98","low":"29165.79","close":"29171.61","volume":"22.67907000"},{"time":1679899860,"open":"29171.63","high":"29181.97","low":"29170.26","close":"29181.90","volume":"25.58143000"},{"time":1679899920,"open":"29181.92","high":"29182.42","low":"29181.90","close":"29182.42","volume":"12.01682000"},{"time":1679899980,"open":"29182.41","high":"29182.42","low":"29170.23","close":"29173.38","volume":"33.90704000"},{"time":1679900040,"open":"29173.37","high":"29177.16","low":"29169.13","close":"29169.13","volume":"28.60266000"},{"time":1679900100,"open":"29169.13","high":"29175.27","low":"29169.13","close":"29175.26","volume":"7.25696000"},{"time":1679900160,"open":"29175.26","high":"29175.27","low":"29169.14","close":"29173.32","volume":"20.94577000"},{"time":1679900220,"open":"29173.31","high":"29189.77","low":"29173.31","close":"29184.73","volume":"41.93617000"},{"time":1679900280,"open":"29184.73","high":"29190.00","low":"29181.52","close":"29190.00","volume":"30.50503000"},{"time":1679900340,"open":"29189.99","high":"29190.00","low":"29175.14","close":"29175.14","volume":"30.52416000"},{"time":1679900400,"open":"29175.15","high":"29182.68","low":"29171.10","close":"29179.53","volume":"69.20557000"},{"time":1679900460,"open":"29179.53","high":"29179.53","low":"29169.69","close":"29169.69","volume":"9.13219000"},{"time":1679900520,"open":"29169.69","high":"29181.67","low":"29169.69","close":"29181.67","volume":"26.78592000"},{"time":1679900580,"open":"29181.66","high":"29193.14","low":"29181.66","close":"29192.60","volume":"56.66300000"},{"time":1679900640,"open":"29192.61","high":"29192.61","low":"29189.54","close":"29189.56","volume":"40.99465000"},{"time":1679900700,"open":"29189.56","high":"29197.67","low":"29189.56","close":"29193.49","volume":"77.48883000"},{"time":1679900760,"open":"29193.48","high":"29193.49","low":"29181.15","close":"29181.15","volume":"17.89303000"},{"time":1679900820,"open":"29181.15","high":"29181.16","low":"29121.65","close":"29174.04","volume":"201.00557000"},{"time":1679900880,"open":"29174.03","high":"29174.04","low":"29168.39","close":"29172.26","volume":"15.13642000"},{"time":1679900940,"open":"29172.26","high":"29172.26","low":"29168.50","close":"29168.50","volume":"12.94281000"},{"time":1679901000,"open":"29168.51","high":"29188.90","low":"29168.50","close":"29188.90","volume":"24.59726000"},{"time":1679901060,"open":"29188.89","high":"29188.90","low":"29185.04","close":"29185.04","volume":"28.11933000"},{"time":1679901120,"open":"29185.04","high":"29196.86","low":"29182.44","close":"29192.70","volume":"42.29999000"},{"time":1679901180,"open":"29192.70","high":"29194.85","low":"29191.38","close":"29194.85","volume":"26.10513000"},{"time":1679901240,"open":"29194.85","high":"29194.85","low":"29191.61","close":"29191.62","volume":"16.86356000"},{"time":1679901300,"open":"29191.62","high":"29198.40","low":"29191.61","close":"29198.39","volume":"29.24232000"},{"time":1679901360,"open":"29198.40","high":"29198.40","low":"29192.17","close":"29192.18","volume":"32.55866000"},{"time":1679901420,"open":"29192.17","high":"29209.25","low":"29192.17","close":"29207.21","volume":"83.56568000"},{"time":1679901480,"open":"29207.20","high":"29207.21","low":"29200.22","close":"29204.00","volume":"18.71649000"},{"time":1679901540,"open":"29203.99","high":"29242.50","low":"29203.99","close":"29242.49","volume":"125.54769000"},{"time":1679901600,"open":"29242.50","high":"29242.50","low":"29220.51","close":"29220.52","volume":"33.50662000"},{"time":1679901660,"open":"29220.51","high":"29229.12","low":"29219.32","close":"29219.32","volume":"25.03341000"},{"time":1679901720,"open":"29219.33","high":"29228.18","low":"29215.54","close":"29228.18","volume":"40.48052000"},{"time":1679901780,"open":"29228.18","high":"29228.18","low":"29207.91","close":"29211.92","volume":"46.74415000"},{"time":1679901840,"open":"29211.91","high":"29211.92","low":"29200.53","close":"29201.68","volume":"18.06296000"},{"time":1679901900,"open":"29201.69","high":"29201.69","low":"29191.61","close":"29192.97","volume":"21.59268000"},{"time":1679901960,"open":"29192.96","high":"29195.89","low":"29180.05","close":"29180.05","volume":"43.47852000"},{"time":1679902020,"open":"29180.05","high":"29193.79","low":"29179.90","close":"29188.60","volume":"59.46188000"},{"time":1679902080,"open":"29188.60","high":"29195.88","low":"29188.59","close":"29195.87","volume":"27.80694000"},{"time":1679902140,"open":"29195.88","high":"29202.63","low":"29195.87","close":"29201.34","volume":"31.35250000"},{"time":1679902200,"open":"29201.34","high":"29203.27","low":"29201.33","close":"29203.27","volume":"24.20952000"},{"time":1679902260,"open":"29203.26","high":"29205.95","low":"29203.26","close":"29205.95","volume":"14.12459000"},{"time":1679902320,"open":"29205.94","high":"29205.95","low":"29170.98","close":"29178.10","volume":"52.94147000"},{"time":1679902380,"open":"29178.10","high":"29178.10","low":"29159.63","close":"29175.22","volume":"31.45642000"},{"time":1679902440,"open":"29175.21","high":"29175.22","low":"29172.72","close":"29172.72","volume":"20.49083000"},{"time":1679902500,"open":"29172.73","high":"29189.13","low":"29168.99","close":"29189.12","volume":"44.22647000"},{"time":1679902560,"open":"29189.13","high":"29208.67","low":"29189.12","close":"29206.56","volume":"33.83724000"},{"time":1679902620,"open":"29206.56","high":"29214.09","low":"29205.55","close":"29205.55","volume":"31.17490000"},{"time":1679902680,"open":"29205.56","high":"29213.28","low":"29205.55","close":"29213.10","volume":"24.65706000"},{"time":1679902740,"open":"29213.10","high":"29215.56","low":"29209.57","close":"29209.57","volume":"30.17484000"},{"time":1679902800,"open":"29209.58","high":"29211.44","low":"29203.65","close":"29210.97","volume":"33.45062000"},{"time":1679902860,"open":"29210.98","high":"29230.44","low":"29210.97","close":"29223.33","volume":"83.14914000"},{"time":1679902920,"open":"29223.32","high":"29223.61","low":"29223.32","close":"29223.46","volume":"16.81769000"},{"time":1679902980,"open":"29223.46","high":"29226.54","low":"29219.58","close":"29226.54","volume":"19.87507000"},{"time":1679903040,"open":"29226.54","high":"29227.67","low":"29216.87","close":"29216.88","volume":"21.44529000"},{"time":1679903100,"open":"29216.87","high":"29225.18","low":"29216.87","close":"29224.04","volume":"33.84295000"},{"time":1679903160,"open":"29224.04","high":"29224.04","low":"29220.65","close":"29220.66","volume":"19.51452000"},{"time":1679903220,"open":"29220.66","high":"29220.94","low":"29200.40","close":"29200.51","volume":"42.85018000"},{"time":1679903280,"open":"29200.50","high":"29200.51","low":"29164.14","close":"29189.06","volume":"80.51549000"},{"time":1679903340,"open":"29189.06","high":"29189.06","low":"29144.73","close":"29152.18","volume":"80.90202000"},{"time":1679903400,"open":"29152.17","high":"29152.68","low":"29141.39","close":"29152.67","volume":"34.02538000"},{"time":1679903460,"open":"29152.67","high":"29170.64","low":"29152.67","close":"29170.64","volume":"26.76402000"},{"time":1679903520,"open":"29170.64","high":"29183.31","low":"29169.57","close":"29181.98","volume":"23.81901000"},{"time":1679903580,"open":"29181.98","high":"29188.91","low":"29172.06","close":"29188.91","volume":"22.25016000"},{"time":1679903640,"open":"29188.91","high":"29188.91","low":"29170.85","close":"29173.47","volume":"31.37990000"},{"time":1679903700,"open":"29173.47","high":"29193.23","low":"29173.47","close":"29193.23","volume":"25.70525000"},{"time":1679903760,"open":"29193.23","high":"29193.23","low":"29185.99","close":"29186.00","volume":"20.02111000"},{"time":1679903820,"open":"29185.99","high":"29195.52","low":"29185.99","close":"29195.44","volume":"15.28110000"},{"time":1679903880,"open":"29195.45","high":"29195.45","low":"29193.02","close":"29193.02","volume":"11.97342000"},{"time":1679903940,"open":"29193.02","high":"29199.25","low":"29193.02","close":"29199.25","volume":"26.60153000"},{"time":1679904000,"open":"29199.24","high":"29199.25","low":"29195.23","close":"29197.13","volume":"25.20309000"},{"time":1679904060,"open":"29197.12","high":"29200.50","low":"29193.62","close":"29194.20","volume":"41.75029000"},{"time":1679904120,"open":"29194.19","high":"29194.20","low":"29179.80","close":"29180.84","volume":"29.50751000"},{"time":1679904180,"open":"29180.85","high":"29192.09","low":"29177.18","close":"29186.62","volume":"33.99321000"},{"time":1679904240,"open":"29186.63","high":"29187.18","low":"29173.54","close":"29173.55","volume":"22.91317000"},{"time":1679904300,"open":"29173.54","high":"29187.05","low":"29173.54","close":"29185.55","volume":"47.34676000"},{"time":1679904360,"open":"29185.55","high":"29187.02","low":"29183.69","close":"29183.69","volume":"25.02244000"},{"time":1679904420,"open":"29183.69","high":"29201.32","low":"29183.69","close":"29201.31","volume":"49.61493000"},{"time":1679904480,"open":"29201.31","high":"29208.82","low":"29201.31","close":"29206.57","volume":"21.27949000"},{"time":1679904540,"open":"29206.56","high":"29223.69","low":"29206.56","close":"29215.32","volume":"36.00340000"},{"time":1679904600,"open":"29215.31","high":"29218.84","low":"29214.36","close":"29214.37","volume":"18.81572000"},{"time":1679904660,"open":"29214.36","high":"29214.37","low":"29197.92","close":"29198.79","volume":"22.96661000"},{"time":1679904720,"open":"29198.80","high":"29203.04","low":"29195.26","close":"29195.27","volume":"11.98816000"},{"time":1679904780,"open":"29195.26","high":"29200.88","low":"29187.74","close":"29187.76","volume":"32.91263000"},{"time":1679904840,"open":"29187.76","high":"29187.76","low":"29180.05","close":"29180.05","volume":"44.99441000"},{"time":1679904900,"open":"29180.06","high":"29180.06","low":"29166.89","close":"29166.90","volume":"34.75962000"},{"time":1679904960,"open":"29166.89","high":"29166.90","low":"29166.89","close":"29166.89","volume":"15.37132000"},{"time":1679905020,"open":"29166.90","high":"29177.59","low":"29156.98","close":"29177.58","volume":"42.49455000"},{"time":1679905080,"open":"29177.59","high":"29177.64","low":"29174.10","close":"29177.64","volume":"14.56870000"},{"time":1679905140,"open":"29177.63","high":"29183.73","low":"29177.63","close":"29183.72","volume":"12.16583000"},{"time":1679905200,"open":"29183.73","high":"29188.28","low":"29183.72","close":"29183.75","volume":"17.05447000"},{"time":1679905260,"open":"29183.75","high":"29183.93","low":"29180.13","close":"29180.13","volume":"20.10773000"},{"time":1679905320,"open":"29180.14","high":"29190.00","low":"29180.13","close":"29184.76","volume":"34.80775000"},{"time":1679905380,"open":"29184.75","high":"29188.73","low":"29180.55","close":"29180.55","volume":"28.98849000"},{"time":1679905440,"open":"29180.56","high":"29181.94","low":"29176.55","close":"29181.93","volume":"22.63605000"},{"time":1679905500,"open":"29181.94","high":"29199.07","low":"29181.93","close":"29189.41","volume":"36.27023000"},{"time":1679905560,"open":"29189.42","high":"29189.42","low":"29187.14","close":"29187.14","volume":"8.03726000"},{"time":1679905620,"open":"29187.15","high":"29189.42","low":"29184.30","close":"29184.31","volume":"11.26172000"},{"time":1679905680,"open":"29184.30","high":"29189.14","low":"29184.30","close":"29188.15","volume":"15.16718000"},{"time":1679905740,"open":"29188.15","high":"29188.15","low":"29184.76","close":"29184.77","volume":"18.26244000"},{"time":1679905800,"open":"29184.77","high":"29184.78","low":"29184.76","close":"29184.78","volume":"10.02123000"},{"time":1679905860,"open":"29184.78","high":"29195.61","low":"29184.77","close":"29195.33","volume":"24.36768000"},{"time":1679905920,"open":"29195.32","high":"29195.33","low":"29190.99","close":"29191.61","volume":"14.90063000"},{"time":1679905980,"open":"29191.61","high":"29201.39","low":"29191.61","close":"29191.61","volume":"32.93255000"},{"time":1679906040,"open":"29191.61","high":"29193.96","low":"29184.30","close":"29193.95","volume":"24.26430000"},{"time":1679906100,"open":"29193.95","high":"29205.52","low":"29193.95","close":"29205.51","volume":"19.05805000"},{"time":1679906160,"open":"29205.52","high":"29205.52","low":"29202.15","close":"29202.16","volume":"13.63974000"},{"time":1679906220,"open":"29202.15","high":"29216.17","low":"29202.15","close":"29216.16","volume":"31.83596000"},{"time":1679906280,"open":"29216.16","high":"29222.89","low":"29216.16","close":"29218.35","volume":"30.34045000"},{"time":1679906340,"open":"29218.36","high":"29218.36","low":"29210.24","close":"29217.60","volume":"15.14290000"},{"time":1679906400,"open":"29217.60","high":"29217.62","low":"29210.24","close":"29211.15","volume":"16.54026000"},{"time":1679906460,"open":"29211.16","high":"29211.16","low":"29210.24","close":"29210.25","volume":"8.29789000"},{"time":1679906520,"open":"29210.24","high":"29210.25","low":"29199.71","close":"29199.72","volume":"15.99396000"},{"time":1679906580,"open":"29199.71","high":"29203.00","low":"29199.31","close":"29199.32","volume":"23.94955000"},{"time":1679906640,"open":"29199.32","high":"29205.20","low":"29199.31","close":"29204.06","volume":"16.01512000"},{"time":1679906700,"open":"29204.05","high":"29208.11","low":"29204.05","close":"29208.11","volume":"16.25803000"},{"time":1679906760,"open":"29208.10","high":"29214.55","low":"29208.10","close":"29214.55","volume":"26.72877000"},{"time":1679906820,"open":"29214.55","high":"29214.55","low":"29214.24","close":"29214.24","volume":"11.56104000"},{"time":1679906880,"open":"29214.24","high":"29219.41","low":"29214.24","close":"29219.41","volume":"8.04056000"},{"time":1679906940,"open":"29219.40","high":"29226.16","low":"29219.40","close":"29226.16","volume":"33.27810000"},{"time":1679907000,"open":"29226.16","high":"29231.99","low":"29217.23","close":"29217.23","volume":"33.96633000"},{"time":1679907060,"open":"29217.24","high":"29242.50","low":"29217.23","close":"29242.45","volume":"49.54505000"},{"time":1679907120,"open":"29242.45","high":"29243.78","low":"29241.01","close":"29243.77","volume":"37.12694000"},{"time":1679907180,"open":"29243.77","high":"29259.96","low":"29243.77","close":"29249.78","volume":"44.75701000"},{"time":1679907240,"open":"29249.78","high":"29249.79","low":"29243.55","close":"29243.56","volume":"16.84039000"},{"time":1679907300,"open":"29243.55","high":"29243.56","low":"29235.83","close":"29235.84","volume":"38.62986000"},{"time":1679907360,"open":"29235.83","high":"29238.90","low":"29231.32","close":"29231.33","volume":"17.53578000"},{"time":1679907420,"open":"29231.33","high":"29233.66","low":"29231.32","close":"29233.65","volume":"15.74702000"},{"time":1679907480,"open":"29233.65","high":"29234.21","low":"29233.65","close":"29234.21","volume":"7.44077000"},{"time":1679907540,"open":"29234.19","high":"29242.19","low":"29233.65","close":"29240.96","volume":"28.54097000"},{"time":1679907600,"open":"29240.96","high":"29241.43","low":"29240.05","close":"29241.42","volume":"44.54065000"},{"time":1679907660,"open":"29241.43","high":"29241.43","low":"29239.08","close":"29239.09","volume":"16.20791000"},{"time":1679907720,"open":"29239.08","high":"29246.04","low":"29239.08","close":"29245.69","volume":"24.89474000"},{"time":1679907780,"open":"29245.68","high":"29245.69","low":"29240.39","close":"29240.40","volume":"9.51979000"},{"time":1679907840,"open":"29240.39","high":"29240.40","low":"29228.51","close":"29228.52","volume":"11.75837000"},{"time":1679907900,"open":"29228.51","high":"29228.52","low":"29227.95","close":"29227.96","volume":"12.67717000"},{"time":1679907960,"open":"29227.95","high":"29228.22","low":"29224.41","close":"29228.01","volume":"17.37079000"},{"time":1679908020,"open":"29228.00","high":"29228.01","low":"29221.42","close":"29221.42","volume":"9.49699000"},{"time":1679908080,"open":"29221.42","high":"29221.52","low":"29216.57","close":"29221.52","volume":"20.18285000"},{"time":1679908140,"open":"29221.51","high":"29227.38","low":"29219.01","close":"29219.02","volume":"12.80328000"},{"time":1679908200,"open":"29219.01","high":"29221.49","low":"29219.01","close":"29221.48","volume":"12.91161000"},{"time":1679908260,"open":"29221.49","high":"29230.18","low":"29221.48","close":"29230.17","volume":"17.87043000"},{"time":1679908320,"open":"29230.18","high":"29232.00","low":"29214.95","close":"29214.95","volume":"34.61440000"},{"time":1679908380,"open":"29214.96","high":"29219.39","low":"29214.95","close":"29218.90","volume":"20.00165000"},{"time":1679908440,"open":"29218.90","high":"29218.90","low":"29215.21","close":"29215.21","volume":"8.35574000"},{"time":1679908500,"open":"29215.22","high":"29218.10","low":"29215.20","close":"29216.88","volume":"21.36648000"},{"time":1679908560,"open":"29216.89","high":"29224.23","low":"29211.00","close":"29213.99","volume":"46.47047000"},{"time":1679908620,"open":"29213.99","high":"29221.50","low":"29213.98","close":"29221.50","volume":"10.58012000"},{"time":1679908680,"open":"29221.49","high":"29253.82","low":"29221.49","close":"29253.82","volume":"43.71063000"},{"time":1679908740,"open":"29253.81","high":"29293.95","low":"29253.81","close":"29280.04","volume":"140.16477000"},{"time":1679908800,"open":"29280.03","high":"29366.42","low":"29275.60","close":"29366.41","volume":"231.73420000"},{"time":1679908860,"open":"29366.41","high":"29371.63","low":"29339.93","close":"29344.15","volume":"96.54485000"},{"time":1679908920,"open":"29344.14","high":"29344.15","low":"29308.25","close":"29320.61","volume":"67.79494000"},{"time":1679908980,"open":"29320.60","high":"29328.59","low":"29308.26","close":"29327.75","volume":"63.04958000"},{"time":1679909040,"open":"29327.75","high":"29327.75","low":"29313.74","close":"29322.08","volume":"38.79370000"},{"time":1679909100,"open":"29322.08","high":"29353.35","low":"29322.08","close":"29353.34","volume":"54.42673000"},{"time":1679909160,"open":"29353.34","high":"29353.35","low":"29321.67","close":"29321.67","volume":"66.03245000"},{"time":1679909220,"open":"29321.68","high":"29321.68","low":"29307.58","close":"29319.57","volume":"35.42123000"},{"time":1679909280,"open":"29319.57","high":"29319.58","low":"29309.86","close":"29313.90","volume":"34.33407000"},{"time":1679909340,"open":"29313.91","high":"29313.91","low":"29295.01","close":"29303.02","volume":"43.63846000"},{"time":1679909400,"open":"29303.03","high":"29321.46","low":"29303.02","close":"29321.45","volume":"34.01856000"},{"time":1679909460,"open":"29321.46","high":"29321.97","low":"29298.54","close":"29298.54","volume":"30.12899000"},{"time":1679909520,"open":"29298.54","high":"29298.55","low":"29298.15","close":"29298.15","volume":"19.89363000"},{"time":1679909580,"open":"29298.15","high":"29302.02","low":"29286.62","close":"29302.01","volume":"41.34312000"},{"time":1679909640,"open":"29302.01","high":"29302.02","low":"29289.99","close":"29292.27","volume":"29.48138000"},{"time":1679909700,"open":"29292.26","high":"29299.53","low":"29292.26","close":"29296.67","volume":"28.19262000"},{"time":1679909760,"open":"29296.68","high":"29296.68","low":"29292.47","close":"29295.62","volume":"27.57545000"},{"time":1679909820,"open":"29295.63","high":"29298.84","low":"29295.62","close":"29298.75","volume":"22.74946000"},{"time":1679909880,"open":"29298.76","high":"29311.78","low":"29298.75","close":"29311.77","volume":"16.30241000"},{"time":1679909940,"open":"29311.78","high":"29337.40","low":"29311.77","close":"29326.40","volume":"56.45714000"},{"time":1679910000,"open":"29326.41","high":"29336.64","low":"29319.50","close":"29336.63","volume":"23.04672000"},{"time":1679910060,"open":"29336.64","high":"29336.64","low":"29320.50","close":"29321.09","volume":"18.49404000"},{"time":1679910120,"open":"29321.09","high":"29321.09","low":"29306.63","close":"29319.23","volume":"46.83047000"},{"time":1679910180,"open":"29319.24","high":"29319.24","low":"29306.09","close":"29315.46","volume":"36.93178000"},{"time":1679910240,"open":"29315.45","high":"29315.46","low":"29302.00","close":"29310.33","volume":"30.44913000"},{"time":1679910300,"open":"29310.34","high":"29326.50","low":"29310.33","close":"29325.10","volume":"124.74553000"},{"time":1679910360,"open":"29325.09","high":"29325.10","low":"29306.07","close":"29306.07","volume":"61.91093000"},{"time":1679910420,"open":"29306.19","high":"29308.42","low":"29298.75","close":"29308.42","volume":"25.82029000"},{"time":1679910480,"open":"29308.42","high":"29314.80","low":"29308.41","close":"29314.62","volume":"13.24742000"},{"time":1679910540,"open":"29314.64","high":"29325.86","low":"29310.84","close":"29310.86","volume":"24.94624000"},{"time":1679910600,"open":"29310.84","high":"29310.86","low":"29296.35","close":"29308.47","volume":"35.60373000"},{"time":1679910660,"open":"29308.47","high":"29326.52","low":"29305.94","close":"29305.95","volume":"38.54244000"},{"time":1679910720,"open":"29305.94","high":"29334.07","low":"29305.94","close":"29329.11","volume":"27.42186000"},{"time":1679910780,"open":"29329.11","high":"29329.11","low":"29318.90","close":"29318.91","volume":"14.30187000"},{"time":1679910840,"open":"29318.90","high":"29326.00","low":"29318.69","close":"29323.38","volume":"29.24519000"},{"time":1679910900,"open":"29323.39","high":"29323.39","low":"29315.09","close":"29315.09","volume":"8.41367000"},{"time":1679910960,"open":"29315.09","high":"29328.65","low":"29315.09","close":"29324.83","volume":"21.51647000"},{"time":1679911020,"open":"29324.84","high":"29329.31","low":"29324.83","close":"29329.30","volume":"16.69555000"},{"time":1679911080,"open":"29329.30","high":"29342.72","low":"29327.45","close":"29342.72","volume":"34.05457000"},{"time":1679911140,"open":"29342.71","high":"29344.82","low":"29321.91","close":"29321.91","volume":"30.53482000"},{"time":1679911200,"open":"29321.92","high":"29340.65","low":"29321.91","close":"29332.75","volume":"50.57427000"},{"time":1679911260,"open":"29332.74","high":"29332.75","low":"29323.98","close":"29325.37","volume":"33.61669000"},{"time":1679911320,"open":"29325.38","high":"29331.28","low":"29324.32","close":"29324.32","volume":"22.22846000"},{"time":1679911380,"open":"29324.33","high":"29324.33","low":"29321.25","close":"29321.26","volume":"129.34813000"},{"time":1679911440,"open":"29321.25","high":"29321.26","low":"29314.08","close":"29314.09","volume":"29.76559000"},{"time":1679911500,"open":"29314.08","high":"29321.25","low":"29314.08","close":"29315.27","volume":"50.29912000"},{"time":1679911560,"open":"29315.25","high":"29315.27","low":"29305.50","close":"29305.50","volume":"20.98901000"},{"time":1679911620,"open":"29305.51","high":"29314.30","low":"29305.50","close":"29305.50","volume":"23.31899000"},{"time":1679911680,"open":"29305.50","high":"29308.44","low":"29304.45","close":"29304.45","volume":"24.05485000"},{"time":1679911740,"open":"29304.46","high":"29304.46","low":"29302.79","close":"29302.80","volume":"14.41517000"},{"time":1679911800,"open":"29302.79","high":"29325.94","low":"29302.65","close":"29325.94","volume":"41.32888000"},{"time":1679911860,"open":"29325.94","high":"29325.94","low":"29311.32","close":"29311.33","volume":"20.24833000"},{"time":1679911920,"open":"29311.32","high":"29318.17","low":"29310.13","close":"29318.16","volume":"19.13637000"},{"time":1679911980,"open":"29318.17","high":"29318.17","low":"29308.01","close":"29308.02","volume":"13.15879000"},{"time":1679912040,"open":"29308.01","high":"29308.02","low":"29300.31","close":"29300.32","volume":"22.40433000"},{"time":1679912100,"open":"29300.32","high":"29309.83","low":"29300.25","close":"29309.79","volume":"19.30946000"},{"time":1679912160,"open":"29309.81","high":"29309.81","low":"29305.50","close":"29305.50","volume":"15.64880000"},{"time":1679912220,"open":"29305.50","high":"29312.39","low":"29305.50","close":"29311.97","volume":"22.31702000"},{"time":1679912280,"open":"29311.98","high":"29311.98","low":"29292.47","close":"29295.57","volume":"40.12915000"},{"time":1679912340,"open":"29295.57","high":"29300.51","low":"29295.56","close":"29300.50","volume":"14.86203000"},{"time":1679912400,"open":"29300.50","high":"29300.51","low":"29290.60","close":"29299.85","volume":"50.76976000"},{"time":1679912460,"open":"29299.86","high":"29300.87","low":"29299.85","close":"29300.87","volume":"9.69517000"},{"time":1679912520,"open":"29300.86","high":"29300.87","low":"29289.19","close":"29295.38","volume":"53.22599000"},{"time":1679912580,"open":"29295.38","high":"29295.78","low":"29295.33","close":"29295.77","volume":"19.79427000"},{"time":1679912640,"open":"29295.78","high":"29297.32","low":"29295.77","close":"29297.22","volume":"20.37815000"},{"time":1679912700,"open":"29297.22","high":"29304.65","low":"29297.21","close":"29304.65","volume":"20.23867000"},{"time":1679912760,"open":"29304.64","high":"29304.65","low":"29291.65","close":"29291.66","volume":"25.26433000"},{"time":1679912820,"open":"29291.66","high":"29291.66","low":"29282.40","close":"29282.40","volume":"16.37457000"},{"time":1679912880,"open":"29282.41","high":"29282.41","low":"29265.72","close":"29273.88","volume":"42.85746000"},{"time":1679912940,"open":"29273.87","high":"29278.20","low":"29261.87","close":"29261.87","volume":"18.12059000"},{"time":1679913000,"open":"29261.88","high":"29272.76","low":"29258.13","close":"29272.40","volume":"56.87327000"},{"time":1679913060,"open":"29272.39","high":"29277.77","low":"29272.39","close":"29277.77","volume":"10.34829000"},{"time":1679913120,"open":"29277.76","high":"29277.77","low":"29277.64","close":"29277.64","volume":"8.08648000"},{"time":1679913180,"open":"29277.64","high":"29277.65","low":"29277.64","close":"29277.65","volume":"7.11295000"},{"time":1679913240,"open":"29277.64","high":"29288.73","low":"29277.64","close":"29288.72","volume":"13.54089000"},{"time":1679913300,"open":"29288.72","high":"29291.14","low":"29288.72","close":"29291.13","volume":"6.42560000"},{"time":1679913360,"open":"29291.13","high":"29293.95","low":"29291.13","close":"29293.95","volume":"13.95750000"},{"time":1679913420,"open":"29293.94","high":"29315.54","low":"29293.94","close":"29315.54","volume":"43.22589000"},{"time":1679913480,"open":"29315.53","high":"29335.13","low":"29315.53","close":"29327.49","volume":"56.56368000"},{"time":1679913540,"open":"29327.50","high":"29334.76","low":"29315.81","close":"29320.64","volume":"69.05342000"},{"time":1679913600,"open":"29320.64","high":"29325.23","low":"29320.64","close":"29321.19","volume":"35.01328000"},{"time":1679913660,"open":"29321.19","high":"29321.20","low":"29307.14","close":"29307.14","volume":"24.70858000"},{"time":1679913720,"open":"29307.14","high":"29310.11","low":"29304.51","close":"29304.52","volume":"18.69144000"},{"time":1679913780,"open":"29304.52","high":"29304.52","low":"29288.96","close":"29288.96","volume":"18.94026000"},{"time":1679913840,"open":"29288.96","high":"29288.97","low":"29284.94","close":"29285.28","volume":"20.64320000"},{"time":1679913900,"open":"29285.29","high":"29304.00","low":"29284.56","close":"29300.60","volume":"58.03146000"},{"time":1679913960,"open":"29300.61","high":"29300.61","low":"29300.60","close":"29300.61","volume":"12.28928000"},{"time":1679914020,"open":"29300.60","high":"29333.44","low":"29300.60","close":"29331.49","volume":"105.04330000"},{"time":1679914080,"open":"29331.50","high":"29331.50","low":"29305.58","close":"29313.45","volume":"33.62322000"},{"time":1679914140,"open":"29313.46","high":"29318.21","low":"29303.38","close":"29303.51","volume":"36.13452000"},{"time":1679914200,"open":"29303.51","high":"29306.79","low":"29303.51","close":"29306.78","volume":"19.74540000"},{"time":1679914260,"open":"29306.79","high":"29308.87","low":"29303.95","close":"29303.96","volume":"19.74377000"},{"time":1679914320,"open":"29303.95","high":"29303.96","low":"29303.95","close":"29303.95","volume":"6.44723000"},{"time":1679914380,"open":"29303.95","high":"29303.96","low":"29297.99","close":"29298.00","volume":"19.31941000"},{"time":1679914440,"open":"29298.00","high":"29298.00","low":"29291.23","close":"29297.57","volume":"35.83118000"},{"time":1679914500,"open":"29297.57","high":"29297.57","low":"29289.99","close":"29289.99","volume":"13.21696000"},{"time":1679914560,"open":"29289.99","high":"29298.01","low":"29289.99","close":"29298.00","volume":"22.89541000"},{"time":1679914620,"open":"29298.01","high":"29298.01","low":"29295.14","close":"29295.14","volume":"13.66000000"},{"time":1679914680,"open":"29295.15","high":"29299.78","low":"29293.28","close":"29299.78","volume":"13.10493000"},{"time":1679914740,"open":"29299.77","high":"29313.88","low":"29299.77","close":"29311.16","volume":"22.84942000"},{"time":1679914800,"open":"29311.15","high":"29311.16","low":"29297.37","close":"29300.20","volume":"22.33423000"},{"time":1679914860,"open":"29300.19","high":"29304.50","low":"29300.19","close":"29302.74","volume":"25.88888000"},{"time":1679914920,"open":"29302.73","high":"29310.60","low":"29301.38","close":"29310.60","volume":"19.26652000"},{"time":1679914980,"open":"29310.59","high":"29310.60","low":"29301.30","close":"29301.30","volume":"19.12875000"},{"time":1679915040,"open":"29301.30","high":"29304.05","low":"29294.99","close":"29304.04","volume":"43.54198000"},{"time":1679915100,"open":"29304.05","high":"29317.70","low":"29304.04","close":"29317.69","volume":"25.09820000"},{"time":1679915160,"open":"29317.69","high":"29325.10","low":"29317.69","close":"29322.35","volume":"22.16743000"},{"time":1679915220,"open":"29322.36","high":"29345.97","low":"29322.35","close":"29336.75","volume":"92.48440000"},{"time":1679915280,"open":"29336.76","high":"29336.76","low":"29322.51","close":"29322.51","volume":"24.44894000"},{"time":1679915340,"open":"29322.52","high":"29329.50","low":"29317.92","close":"29329.50","volume":"37.16709000"},{"time":1679915400,"open":"29329.50","high":"29330.14","low":"29329.49","close":"29330.14","volume":"17.49580000"},{"time":1679915460,"open":"29330.13","high":"29396.09","low":"29330.13","close":"29382.52","volume":"147.96497000"},{"time":1679915520,"open":"29382.53","high":"29382.53","low":"29356.11","close":"29356.11","volume":"43.04173000"},{"time":1679915580,"open":"29356.12","high":"29356.12","low":"29333.62","close":"29340.82","volume":"48.74515000"},{"time":1679915640,"open":"29340.82","high":"29343.68","low":"29336.01","close":"29336.01","volume":"20.99120000"},{"time":1679915700,"open":"29336.01","high":"29336.02","low":"29322.32","close":"29322.33","volume":"35.68928000"},{"time":1679915760,"open":"29322.32","high":"29322.33","low":"29320.98","close":"29320.99","volume":"11.72649000"},{"time":1679915820,"open":"29320.98","high":"29323.63","low":"29316.00","close":"29323.62","volume":"33.23482000"},{"time":1679915880,"open":"29323.62","high":"29323.63","low":"29323.62","close":"29323.63","volume":"8.40309000"},{"time":1679915940,"open":"29323.62","high":"29339.47","low":"29323.62","close":"29339.46","volume":"26.17211000"},{"time":1679916000,"open":"29339.46","high":"29350.10","low":"29339.46","close":"29350.10","volume":"33.45118000"},{"time":1679916060,"open":"29350.09","high":"29358.46","low":"29349.53","close":"29358.44","volume":"34.55646000"},{"time":1679916120,"open":"29358.45","high":"29362.04","low":"29358.44","close":"29362.04","volume":"21.11919000"},{"time":1679916180,"open":"29362.03","high":"29362.04","low":"29355.05","close":"29355.06","volume":"18.31265000"},{"time":1679916240,"open":"29355.06","high":"29375.18","low":"29355.05","close":"29362.05","volume":"62.06274000"},{"time":1679916300,"open":"29362.05","high":"29365.17","low":"29351.01","close":"29351.01","volume":"33.71390000"},{"time":1679916360,"open":"29351.01","high":"29351.02","low":"29351.01","close":"29351.01","volume":"20.52813000"},{"time":1679916420,"open":"29351.02","high":"29351.02","low":"29326.10","close":"29326.10","volume":"40.10754000"},{"time":1679916480,"open":"29326.10","high":"29332.82","low":"29324.39","close":"29325.28","volume":"30.01019000"},{"time":1679916540,"open":"29325.27","high":"29334.89","low":"29322.01","close":"29334.88","volume":"27.11845000"},{"time":1679916600,"open":"29334.88","high":"29343.69","low":"29334.88","close":"29343.69","volume":"13.52824000"},{"time":1679916660,"open":"29343.68","high":"29348.09","low":"29343.68","close":"29348.09","volume":"16.90866000"},{"time":1679916720,"open":"29348.08","high":"29351.69","low":"29346.66","close":"29351.68","volume":"27.14685000"},{"time":1679916780,"open":"29351.68","high":"29351.69","low":"29335.46","close":"29335.47","volume":"26.09481000"},{"time":1679916840,"open":"29335.47","high":"29342.66","low":"29335.46","close":"29338.09","volume":"27.89078000"}]